NVDA - Options Database

NVDA

NVIDIA CORP

$213.60 -0.83%

$213.66 (+0.03%)🌙

as of 10/29 04:00 PM

(10/29 15:14) ◀

Thursday, October 29, 2026 (4:00pm)

▶ (10/29 18:43)

◀ 10/29 16:00 ▶

Option Volume

Detail

ℹ

Current (10/29 4:00pm) 1,600,236

Calls: 893,806 (56%)

Puts: 706,430 (44%)

Prior (10/28) 2,240,183

Calls: 1,304,973 (58%)

Puts: 935,210 (42%)

Current vs Prior -28.57%

Calls: -31.51% (Calls)

Puts: -24.46% (Puts)

Prior 7-Day Total 12,910,123

Calls: 7,972,592 (62%)

Puts: 4,937,531 (38%)

Prior 7-Day Average 1,844,303

Calls: 1,138,941 (62%)

Puts: 705,361 (38%)

Current vs Prior 7-Day Avg -13.23%

Calls: -21.52%

Puts: +0.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 4:00pm) $650.03M

Calls: $365.88M (56%)

Puts: $284.15M (44%)

Prior (10/28) $606.93M

Calls: $349.55M (58%)

Puts: $257.39M (42%)

Current vs Prior +7.10%

Calls: +4.67%

Puts: +10.40%

Prior 7-Day Total $4.05B

Calls: $2.38B (59%)

Puts: $1.68B (41%)

Prior 7-Day Average $578.90M

Calls: $339.32M (59%)

Puts: $239.58M (41%)

Current vs Prior 7-Day Avg +12.29%

Calls: +7.83%

Puts: +18.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 4:00pm) 0.79

Prior (10/28) 0.72

Current vs Prior +10.29%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +32.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 4:00pm) 15,268,020

Calls: 7,545,724 (49%)

Puts: 7,722,296 (51%)

Prior (10/28) 15,234,572

Calls: 7,582,280 (50%)

Puts: 7,652,292 (50%)

Current vs Prior +0.22%

Prior 7-Day Total 105,628,569

Calls: 52,511,471 (50%)

Puts: 53,117,098 (50%)

Prior 7-Day Average 15,089,795

Calls: 7,501,638 (50%)

Puts: 7,588,156 (50%)

Current vs Prior 7-Day Avg +1.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.11% | 2.86%2.11% | 4.56%9.09% | 11.77%

Prior 3.17% | 3.71%3.17% | 5.19%9.31% | 11.97%

Current vs Prior -33.57% | -22.99%-33.57% | -12.24%-2.43% | -1.71%

Prior 7-Day Avg 2.34% | 3.46%3.03% | 5.32%7.59% | 11.64%

Current vs 7-Day Avg -9.82% | -17.27%-30.50% | -14.38%+19.71% | +1.05%

Prior 7-Day Eod 3.17% | 3.71%3.17% | 5.19%9.31% | 11.97%

Current vs 7-Day Eod -33.57% | -22.99%-33.57% | -12.24%-2.43% | -1.71%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.37% | 0.85%

Calls: 1.11% | 0.38%

Puts: 1.62% | 1.32%

Prior 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Current vs Prior -62.15% | -70.49%

Prior 7-Day Avg 3.18% | 2.81%

Calls: 3.75% | 2.59%

Puts: 2.61% | 3.04%

Current vs 7-Day Avg -56.90% | -69.78%

Liquidity Excellent

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 296 of results (avg 3.7%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Nov 20	16.15	16.20	$16.17	0.3%	170	0.71	148
$205.00	Nov 20	14.45	14.50	$14.48	0.3%	611	0.67	7.7K
$212.50	Nov 20	9.95	10.00	$9.98	0.5%	1.1K	0.54	1.4K
$197.50	Nov 20	19.85	19.95	$19.90	0.5%	50	0.78	40
$200.00	Nov 20	17.95	18.05	$18.00	0.6%	323	0.75	29.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 20	2.22	2.23	$2.23	0.4%	1.3K	0.16	1.8K
$217.50	Nov 20	10.75	10.80	$10.78	0.5%	4.6K	0.54	6.5K
$210.00	Nov 4	1.96	1.97	$1.97	0.5%	3.6K	0.33	609
$230.00	Nov 20	18.95	19.05	$19.00	0.5%	720	0.74	15.9K
$215.00	Nov 20	9.40	9.45	$9.43	0.5%	5.8K	0.50	31.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.39, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	0.09	0.10	$0.10	10.0%	72.1K	0.06	53.9K
$217.50	Oct 30	0.31	0.33	$0.32	6.3%	85.0K	0.16	47.5K
$225.00	Nov 2	0.09	0.10	$0.10	10.0%	3.7K	0.04	4.2K
$227.50	Nov 2	0.05	0.06	$0.06	16.7%	638	0.02	1.9K
$215.00	Oct 30	0.97	0.98	$0.98	1.0%	128.2K	0.37	37.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	0.14	0.15	$0.15	6.7%	28.9K	0.07	7.5K
$205.00	Oct 30	0.07	0.08	$0.08	12.5%	17.9K	0.04	18.4K
$210.00	Oct 30	0.38	0.39	$0.39	2.6%	65.6K	0.17	26.1K
$202.50	Oct 30	0.05	0.06	$0.06	16.7%	3.9K	0.03	4.3K
$202.50	Nov 2	0.15	0.16	$0.16	6.3%	766	0.05	451

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 30	36.10	40.55	$38.33	11.6%	62	1.00	88
$180.00	Oct 30	33.25	34.10	$33.67	2.5%	78	1.00	194
$185.00	Oct 30	28.45	29.10	$28.78	2.3%	50	1.00	228
$187.50	Oct 30	24.55	27.60	$26.08	11.7%	31	1.00	145
$190.00	Oct 30	23.40	23.90	$23.65	2.1%	243	1.00	598

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 30	8.80	8.90	$8.85	1.1%	2.1K	1.00	2.0K
$225.00	Oct 30	11.25	11.70	$11.48	3.9%	17.4K	1.00	7.8K
$227.50	Oct 30	13.75	14.25	$14.00	3.6%	7.7K	1.00	842
$230.00	Oct 30	16.20	16.60	$16.40	2.4%	8.9K	1.00	2.1K
$232.50	Oct 30	18.65	19.75	$19.20	5.7%	1.6K	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 1.4M, top 128.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	0.97	0.98	$0.98	1.0%	128.2K	0.37	37.5K
$217.50	Oct 30	0.31	0.33	$0.32	6.3%	85.0K	0.16	47.5K
$220.00	Oct 30	0.09	0.10	$0.10	10.0%	72.1K	0.06	53.9K
$225.00	Oct 30	0.02	0.03	$0.03	33.3%	40.7K	0.01	62.1K
$212.50	Oct 30	2.24	2.27	$2.26	1.3%	37.7K	0.62	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	1.02	1.03	$1.02	1.0%	99.1K	0.37	8.4K
$210.00	Oct 30	0.38	0.39	$0.39	2.6%	65.6K	0.17	26.1K
$215.00	Oct 30	2.22	2.26	$2.24	1.8%	31.1K	0.63	14.0K
$207.50	Oct 30	0.14	0.15	$0.15	6.7%	28.9K	0.07	7.5K
$187.50	Nov 2	0.03	0.04	$0.04	25.0%	27.3K	0.01	119

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 0.79, avg 5.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Nov 2	$2.80	$2.20	$2.80	100%	0.79	$182.80
$200.00	$205.00	Dec 11	$1.76	$3.24	$1.76	72%	1.84	$201.76
$210.00	$215.00	Dec 11	$1.25	$3.75	$1.25	60%	3.00	$211.25
$195.00	$200.00	Nov 9	$3.30	$1.70	$3.30	92%	0.52	$198.30
$185.00	$190.00	Dec 4	$3.17	$1.83	$3.17	86%	0.58	$188.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Dec 11	$0.90	$4.10	$0.90	48%	4.56	$214.10
$225.00	$220.00	Dec 11	$1.73	$3.27	$1.73	63%	1.89	$223.27
$230.00	$225.00	Dec 4	$2.65	$2.35	$2.65	71%	0.89	$227.35
$220.00	$215.00	Nov 11	$2.54	$2.46	$2.54	67%	0.97	$217.46
$215.00	$210.00	Nov 11	$1.88	$3.12	$1.88	52%	1.66	$213.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.79, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Dec 11	$1.33	$1.33	$3.67	75%	0.36	$236.33
$220.00	$225.00	Nov 11	$1.43	$1.43	$3.57	66%	0.40	$221.43
$245.00	$250.00	Dec 11	$0.84	$0.84	$4.16	83%	0.20	$245.84
$215.00	$220.00	Dec 11	$2.62	$2.62	$2.38	48%	1.10	$217.62
$215.00	$220.00	Nov 11	$2.16	$2.16	$2.84	52%	0.76	$217.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Dec 11	$2.20	$2.20	$2.80	59%	0.79	$207.80
$190.00	$185.00	Dec 11	$0.97	$0.97	$4.03	82%	0.24	$189.03
$205.00	$200.00	Nov 11	$1.03	$1.03	$3.97	75%	0.26	$203.97
$195.00	$190.00	Dec 11	$1.10	$1.10	$3.90	77%	0.28	$193.90
$210.00	$205.00	Nov 11	$1.59	$1.59	$3.41	62%	0.47	$208.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.81, cheapest $0.80)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.82	34.8%	26.5%
$215.00	Oct 30	Nov 2	$0.81	34.2%	26.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.80	35.2%	26.5%
$215.00	Oct 30	Nov 2	$0.79	33.7%	26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.51% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 30	$0.98	$2.24	$3.22	$211.78	$218.22	1.51%
$212.50	Oct 30	$2.26	$1.02	$3.28	$209.22	$215.78	1.54%
$217.50	Oct 30	$0.32	$4.10	$4.42	$213.08	$221.92	2.07%
$210.00	Oct 30	$4.13	$0.39	$4.52	$205.48	$214.52	2.12%
$215.00	Nov 2	$1.79	$3.03	$4.82	$210.18	$219.82	2.26%
$212.50	Nov 2	$3.08	$1.82	$4.90	$207.60	$217.40	2.29%
$217.50	Nov 2	$0.93	$4.68	$5.61	$211.89	$223.11	2.63%
$210.00	Nov 2	$4.78	$1.00	$5.78	$204.22	$215.78	2.71%
$220.00	Oct 30	$0.10	$6.38	$6.48	$213.52	$226.48	3.03%
$207.50	Oct 30	$6.38	$0.15	$6.53	$200.97	$214.03	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.12% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$207.50	Oct 30	$0.10	$0.15	$0.25	$207.25	$220.25
$222.50	$202.50	Nov 2	$0.20	$0.16	$0.36	$202.14	$222.86
$222.50	$205.00	Nov 2	$0.20	$0.28	$0.48	$204.52	$222.98
$217.50	$207.50	Oct 30	$0.32	$0.15	$0.47	$207.03	$217.97
$220.00	$210.00	Oct 30	$0.10	$0.39	$0.49	$209.51	$220.49
$220.00	$202.50	Nov 2	$0.44	$0.16	$0.60	$201.90	$220.60
$217.50	$210.00	Oct 30	$0.32	$0.39	$0.71	$209.29	$218.21
$235.00	$190.00	Nov 11	$0.32	$0.43	$0.75	$189.25	$235.75
$220.00	$205.00	Nov 2	$0.44	$0.28	$0.72	$204.28	$220.72
$222.50	$207.50	Nov 2	$0.20	$0.53	$0.73	$206.77	$223.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 0.85, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/190	235/240	Dec 11	$2.30	$2.70	56%	0.85	$187.70	$237.30
185/190	245/250	Dec 11	$1.81	$3.19	65%	0.57	$188.19	$246.81
190/195	235/240	Dec 11	$2.43	$2.57	52%	0.95	$192.57	$237.43
175/180	235/240	Dec 11	$1.83	$3.17	64%	0.58	$178.17	$236.83
190/195	245/250	Dec 11	$1.94	$3.06	60%	0.63	$193.06	$246.94
175/180	245/250	Dec 11	$1.34	$3.66	72%	0.37	$178.66	$246.34
195/198	235/238	Nov 20	$0.93	$1.57	59%	0.59	$196.57	$235.93
195/198	238/240	Nov 20	$0.86	$1.64	62%	0.52	$196.64	$238.36
198/200	235/238	Nov 20	$1.01	$1.49	56%	0.68	$198.99	$236.01
198/200	238/240	Nov 20	$0.94	$1.56	58%	0.60	$199.06	$238.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 278 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 9	$0.30	$4.70	31%	15.67
$220.00	$225.00	$230.00	Dec 11	$0.08	$4.92	14%	61.50
$210.00	$215.00	$220.00	Nov 11	$0.52	$4.48	29%	8.62
$210.00	$215.00	$220.00	Dec 4	$0.24	$4.76	15%	19.83
$220.00	$225.00	$230.00	Dec 4	$0.24	$4.76	14%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 9	$0.34	$4.66	30%	13.71
$205.00	$210.00	$215.00	Nov 11	$0.29	$4.71	27%	16.24
$210.00	$215.00	$220.00	Nov 11	$0.66	$4.34	29%	6.58
$190.00	$195.00	$200.00	Dec 11	$0.10	$4.90	10%	49.00
$210.00	$212.50	$215.00	Oct 30	$0.59	$1.91	45%	3.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 257 found (best net $-1.71, 243 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 11	-$0.20	$9.80
$215.00	$220.00	1:2	Nov 9	-$0.16	$4.84
$210.00	$215.00	1:2	Nov 9	-$1.25	$3.75
$210.00	$212.50	1:2	Oct 30	-$0.39	$2.11
$215.00	$220.00	1:2	Nov 11	-$0.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$225.00	1:2	Dec 11	-$1.71	$18.29
$217.50	$215.00	1:2	Oct 30	-$0.38	$2.12
$215.00	$210.00	1:2	Nov 9	-$0.84	$4.16
$220.00	$215.00	1:2	Nov 9	-$1.92	$3.08
$210.00	$205.00	1:2	Nov 9	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.68%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 11	$10.00	0.52	0.7%	4.68%	5.34%	369	--
$215.00	Dec 4	$10.00	0.50	0.7%	4.68%	5.34%	500	874
$220.00	Dec 4	$7.75	0.43	3.0%	3.63%	6.62%	261	1.6K
$220.00	Dec 11	$7.60	0.45	3.0%	3.56%	6.55%	46	--
$225.00	Dec 11	$5.95	0.38	5.3%	2.79%	8.12%	229	--
$215.00	Nov 27	$9.25	0.50	0.7%	4.33%	4.99%	2.2K	2.1K
$225.00	Dec 4	$5.85	0.36	5.3%	2.74%	8.08%	127	372
$220.00	Nov 27	$7.00	0.42	3.0%	3.28%	6.27%	809	2.9K
$215.00	Nov 20	$8.65	0.50	0.7%	4.05%	4.71%	2.3K	14.3K
$217.50	Nov 20	$7.50	0.46	1.8%	3.51%	5.34%	622	3.2K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 893,806

Total Puts 706,430

Put/Call Ratio 0.79

Net Difference 187,376

Prior's Put/Call Breakdown

Total Calls 1,304,973

Total Puts 935,210

Put/Call Ratio 0.72

Net Difference 369,763

Prior 7-Day Put/Call Summary

Total Calls 7,972,592

Total Puts 4,937,531

Average Put/Call Ratio 0.60

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card