NVDA - Options Database

NVDA

NVIDIA CORP

$211.88 -4.55%

(10/22 15:00) ◀

Thursday, October 22, 2026 (3:12pm)

▶ (10/22 16:00)

◀ 10/22 15:12 ▶

Option Volume

Detail

ℹ

Current (10/22) 2,201,548

Calls: 1,265,447 (57%)

Puts: 936,101 (43%)

Prior (10/20) 1,843,181

Calls: 1,163,549 (63%)

Puts: 679,632 (37%)

Current vs Prior +19.44%

Calls: +8.76% (Calls)

Puts: +37.74% (Puts)

Prior 7-Day Total 15,494,076

Calls: 8,832,625 (57%)

Puts: 6,661,451 (43%)

Prior 7-Day Average 2,582,346

Calls: 1,261,803 (57%)

Puts: 951,635 (43%)

Current vs Prior 7-Day Avg -14.75%

Calls: +0.29%

Puts: -1.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $964.47M

Calls: $433.04M (45%)

Puts: $531.44M (55%)

Prior (10/20) $667.44M

Calls: $422.92M (63%)

Puts: $244.52M (37%)

Current vs Prior +44.50%

Calls: +2.39%

Puts: +117.34%

Prior 7-Day Total $5.12B

Calls: $3.01B (59%)

Puts: $2.11B (41%)

Prior 7-Day Average $852.81M

Calls: $429.94M (59%)

Puts: $301.04M (41%)

Current vs Prior 7-Day Avg +13.09%

Calls: +0.72%

Puts: +76.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.74

Prior (10/20) 0.58

Current vs Prior +26.65%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -2.88%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 15,085,811

Calls: 7,480,022 (50%)

Puts: 7,605,789 (50%)

Prior (10/20) 11,940,954

Calls: 6,341,882 (53%)

Puts: 5,599,072 (47%)

Current vs Prior +26.34%

Prior 7-Day Total 76,091,435

Calls: 40,541,186 (53%)

Puts: 35,550,249 (47%)

Prior 7-Day Average 12,681,905

Calls: 6,756,864 (53%)

Puts: 5,925,041 (47%)

Current vs Prior 7-Day Avg +18.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.72% | 3.64%2.72% | 5.51%10.54% | 13.14%

Prior 2.34% | 3.60%3.60% | 5.52%2.34% | 9.93%

Current vs Prior +16.50% | +1.12%-24.42% | -0.23%+350.87% | +32.34%

Prior 7-Day Avg 2.70% | 3.65%3.69% | 5.36%2.73% | 10.46%

Current vs 7-Day Avg +0.83% | -0.24%-26.21% | +2.85%+285.87% | +25.71%

Prior 7-Day Eod 2.34% | 3.60%3.60% | 5.52%2.34% | 9.93%

Current vs 7-Day Eod +16.50% | +1.12%-24.42% | -0.23%+350.87% | +32.34%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.12% | 2.05%

Calls: 2.99% | 1.16%

Puts: 1.24% | 2.94%

Prior 9.41% | 6.47%

Calls: 11.92% | 4.94%

Puts: 6.91% | 8.00%

Current vs Prior -77.47% | -68.32%

Prior 7-Day Avg 3.28% | 2.60%

Calls: 3.69% | 2.26%

Puts: 2.87% | 2.93%

Current vs 7-Day Avg -35.27% | -21.00%

Liquidity Good

Add Card

🤖 AI Insights

Rising open interest (up 26%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 397 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	1.84	1.85	$1.85	0.5%	7.5K	0.15	49.1K
$212.50	Nov 6	6.70	6.75	$6.73	0.7%	1.3K	0.50	131
$210.00	Oct 28	5.45	5.50	$5.48	0.9%	250	0.58	183
$220.00	Oct 30	1.97	1.99	$1.98	1.0%	23.3K	0.27	12.1K
$215.00	Oct 28	2.90	2.93	$2.92	1.0%	3.8K	0.39	324

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 30	2.52	2.54	$2.53	0.8%	5.7K	0.29	11.9K
$215.00	Nov 20	11.60	11.70	$11.65	0.9%	2.9K	0.52	30.9K
$222.50	Nov 20	15.90	16.05	$15.98	0.9%	79	0.63	317
$212.50	Oct 30	5.30	5.35	$5.32	0.9%	6.3K	0.51	1.6K
$212.50	Nov 20	10.35	10.45	$10.40	1.0%	821	0.49	719

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.39, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 23	0.07	0.08	$0.08	12.5%	90.2K	0.03	49.1K
$220.00	Oct 23	0.16	0.17	$0.17	5.9%	116.1K	0.07	51.7K
$217.50	Oct 23	0.39	0.40	$0.40	2.5%	119.9K	0.15	7.7K
$215.00	Oct 23	0.92	0.94	$0.93	2.2%	102.6K	0.28	9.0K
$225.00	Oct 26	0.17	0.18	$0.18	5.6%	8.8K	0.05	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 23	0.11	0.12	$0.12	8.3%	10.4K	0.04	13.5K
$202.50	Oct 23	0.19	0.20	$0.20	5.0%	10.6K	0.07	6.7K
$205.00	Oct 23	0.36	0.37	$0.37	2.7%	27.7K	0.12	12.0K
$197.50	Oct 23	0.07	0.08	$0.08	12.5%	3.8K	0.03	6.6K
$207.50	Oct 23	0.72	0.74	$0.73	2.7%	28.5K	0.22	8.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 23	40.90	43.05	$41.97	5.1%	38	1.00	51
$175.00	Oct 23	35.95	37.95	$36.95	5.4%	42	1.00	47
$180.00	Oct 23	31.00	32.15	$31.58	3.6%	70	0.99	163
$170.00	Oct 26	41.15	42.75	$41.95	3.8%	108	0.99	3
$185.00	Oct 23	26.70	28.00	$27.35	4.8%	36	0.99	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 23	13.00	13.40	$13.20	3.0%	3.3K	1.00	7.9K
$227.50	Oct 23	15.50	15.90	$15.70	2.5%	3.6K	1.00	1.8K
$230.00	Oct 23	18.00	18.60	$18.30	3.3%	7.7K	1.00	4.6K
$232.50	Oct 23	20.50	21.30	$20.90	3.8%	4.6K	1.00	1.3K
$235.00	Oct 23	23.00	23.85	$23.43	3.6%	6.2K	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 1.7M, top 119.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 23	0.39	0.40	$0.40	2.5%	119.9K	0.15	7.7K
$220.00	Oct 23	0.16	0.17	$0.17	5.9%	116.1K	0.07	51.7K
$215.00	Oct 23	0.92	0.94	$0.93	2.2%	102.6K	0.28	9.0K
$222.50	Oct 23	0.07	0.08	$0.08	12.5%	90.2K	0.03	49.1K
$230.00	Oct 23	0.01	0.02	$0.02	50.0%	49.4K	0.01	58.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 23	2.41	2.44	$2.42	1.2%	79.7K	0.54	11.1K
$215.00	Oct 23	3.90	4.00	$3.95	2.5%	69.8K	0.72	17.2K
$210.00	Oct 23	1.37	1.39	$1.38	1.4%	62.8K	0.36	18.2K
$207.50	Oct 23	0.72	0.74	$0.73	2.7%	28.5K	0.22	8.7K
$205.00	Oct 23	0.36	0.37	$0.37	2.7%	27.7K	0.12	12.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 16.6%, max 22.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	49.4%	40.3%	22.5%	7.0K	2.7K
$207.50	Oct 23	Nov 20	51.7%	43.7%	18.4%	1.9K	2.0K
$212.50	Oct 23	Nov 20	48.1%	42.5%	13.1%	30.5K	2.1K
$215.00	Oct 23	Dec 4	46.6%	41.5%	12.5%	103.0K	9.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	49.4%	40.3%	22.5%	63.2K	18.2K
$207.50	Oct 23	Nov 20	51.7%	43.7%	18.4%	29.7K	10.3K
$212.50	Oct 23	Nov 20	48.1%	42.5%	13.1%	80.5K	11.8K
$215.00	Oct 23	Dec 4	46.6%	41.5%	12.5%	69.9K	17.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 0.72, avg 5.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 4	$2.53	$2.47	$2.53	68%	0.98	$202.53
$197.50	$200.00	Nov 20	$1.62	$0.88	$1.62	73%	0.54	$199.12
$207.50	$210.00	Nov 2	$1.38	$1.12	$1.38	63%	0.81	$208.88
$230.00	$235.00	Dec 4	$1.16	$3.84	$1.16	29%	3.31	$231.16
$215.00	$220.00	Dec 4	$2.17	$2.83	$2.17	49%	1.30	$217.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Dec 4	$2.90	$2.10	$2.90	76%	0.72	$232.10
$222.50	$220.00	Nov 4	$1.40	$1.10	$1.40	75%	0.79	$221.10
$210.00	$207.50	Nov 4	$0.78	$1.72	$0.78	44%	2.21	$209.22
$225.00	$220.00	Dec 4	$2.87	$2.13	$2.87	64%	0.74	$222.13
$215.00	$210.00	Dec 4	$2.18	$2.82	$2.18	51%	1.29	$212.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.71, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Dec 4	$2.08	$2.08	$2.92	58%	0.71	$222.08
$217.50	$220.00	Nov 2	$0.89	$0.89	$1.61	65%	0.55	$218.39
$215.00	$217.50	Nov 4	$1.10	$1.10	$1.40	57%	0.79	$216.10
$225.00	$230.00	Nov 13	$1.16	$1.16	$3.84	73%	0.30	$226.16
$220.00	$225.00	Nov 13	$1.60	$1.60	$3.40	64%	0.47	$221.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 4	$0.82	$0.82	$1.68	68%	0.49	$204.18
$200.00	$197.50	Nov 2	$0.52	$0.52	$1.98	80%	0.26	$199.48
$190.00	$187.50	Nov 4	$0.27	$0.27	$2.23	90%	0.12	$189.73
$210.00	$205.00	Dec 4	$2.10	$2.10	$2.90	56%	0.72	$207.90
$207.50	$205.00	Nov 4	$0.92	$0.92	$1.58	62%	0.58	$206.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.97, cheapest $0.94)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Oct 23	Oct 26	$0.97	49.4%	36.0%
$212.50	Oct 23	Oct 26	$1.00	48.1%	35.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Oct 23	Oct 26	$0.94	49.4%	36.0%
$212.50	Oct 23	Oct 26	$0.98	48.1%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.04% of stock, avg 7.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$1.90	$2.42	$4.32	$208.18	$216.82	2.04%
$210.00	Oct 23	$3.35	$1.38	$4.73	$205.27	$214.73	2.23%
$215.00	Oct 23	$0.93	$3.95	$4.88	$210.12	$219.88	2.30%
$207.50	Oct 23	$5.20	$0.73	$5.93	$201.57	$213.43	2.80%
$212.50	Oct 26	$2.90	$3.40	$6.30	$206.20	$218.80	2.97%
$217.50	Oct 23	$0.40	$5.98	$6.38	$211.12	$223.88	3.01%
$215.00	Oct 26	$1.81	$4.80	$6.61	$208.39	$221.61	3.12%
$210.00	Oct 26	$4.32	$2.32	$6.64	$203.36	$216.64	3.13%
$207.50	Oct 26	$6.03	$1.53	$7.56	$199.94	$215.06	3.57%
$217.50	Oct 26	$1.05	$6.55	$7.60	$209.90	$225.10	3.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$202.50	Oct 23	$0.17	$0.20	$0.37	$202.13	$220.37
$220.00	$205.00	Oct 23	$0.17	$0.37	$0.54	$204.46	$220.54
$217.50	$202.50	Oct 23	$0.40	$0.20	$0.60	$201.90	$218.10
$222.50	$200.00	Oct 26	$0.32	$0.41	$0.73	$199.27	$223.23
$217.50	$205.00	Oct 23	$0.40	$0.37	$0.77	$204.23	$218.27
$222.50	$202.50	Oct 26	$0.32	$0.63	$0.95	$201.55	$223.45
$220.00	$207.50	Oct 23	$0.17	$0.73	$0.90	$206.60	$220.90
$220.00	$200.00	Oct 26	$0.58	$0.41	$0.99	$199.01	$220.99
$217.50	$207.50	Oct 23	$0.40	$0.73	$1.13	$206.37	$218.63
$220.00	$202.50	Oct 26	$0.58	$0.63	$1.21	$201.29	$221.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 1.75, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	220/222	Nov 4	$1.59	$0.91	37%	1.75	$203.41	$221.59
188/190	220/222	Nov 4	$1.04	$1.46	59%	0.71	$188.96	$221.04
198/200	220/222	Nov 2	$1.21	$1.29	51%	0.94	$198.79	$221.21
202/205	225/228	Nov 4	$1.29	$1.21	48%	1.07	$203.71	$226.29
202/205	230/232	Nov 4	$1.10	$1.40	56%	0.79	$203.90	$231.10
202/205	235/238	Nov 4	$0.96	$1.54	61%	0.62	$204.04	$235.96
188/190	225/228	Nov 4	$0.74	$1.76	70%	0.42	$189.26	$225.74
188/190	230/232	Nov 4	$0.55	$1.95	77%	0.28	$189.45	$230.55
188/190	235/238	Nov 4	$0.41	$2.09	83%	0.20	$189.59	$235.41
202/205	222/225	Nov 4	$1.40	$1.10	43%	1.27	$203.60	$223.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Dec 4	$0.09	$4.91	13%	54.56
$205.00	$210.00	$215.00	Dec 4	$0.19	$4.81	13%	25.32
$230.00	$235.00	$240.00	Dec 4	$0.15	$4.85	11%	32.33
$205.00	$207.50	$210.00	Oct 28	$0.10	$2.40	16%	24.00
$195.00	$200.00	$205.00	Nov 13	$0.29	$4.71	15%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Dec 4	$0.08	$4.92	13%	61.50
$217.50	$220.00	$222.50	Nov 2	$0.07	$2.43	13%	34.71
$230.00	$235.00	$240.00	Nov 27	$0.19	$4.81	11%	25.32
$200.00	$205.00	$210.00	Nov 27	$0.28	$4.72	14%	16.86
$235.00	$240.00	$245.00	Nov 6	$0.16	$4.84	9%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 243 found (best net $-6.36, 239 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 4	-$6.36	$3.64
$210.00	$212.50	1:2	Oct 23	-$0.45	$2.05
$215.00	$217.50	1:2	Oct 26	-$0.29	$2.21
$207.50	$210.00	1:2	Oct 23	-$1.50	$1.00
$217.50	$220.00	1:2	Oct 26	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Oct 23	-$0.34	$2.16
$215.00	$212.50	1:2	Oct 23	-$0.89	$1.61
$210.00	$207.50	1:2	Oct 23	-$0.08	$2.42
$207.50	$205.00	1:2	Oct 23	-$0.01	$2.49
$205.00	$202.50	1:2	Oct 23	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.96%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.50	0.49	1.5%	4.96%	6.43%	332	--
$220.00	Dec 4	$8.30	0.42	3.8%	3.92%	7.75%	158	--
$215.00	Nov 27	$9.85	0.48	1.5%	4.65%	6.12%	1.1K	634
$220.00	Nov 27	$7.65	0.41	3.8%	3.61%	7.44%	1.1K	1.5K
$212.50	Nov 20	$10.50	0.52	0.3%	4.96%	5.25%	611	152
$225.00	Dec 4	$6.10	0.36	6.2%	2.88%	9.07%	263	--
$215.00	Nov 20	$9.25	0.48	1.5%	4.37%	5.84%	3.1K	12.4K
$217.50	Nov 20	$8.10	0.44	2.6%	3.82%	6.48%	1.1K	1.5K
$220.00	Nov 20	$7.05	0.40	3.8%	3.33%	7.16%	5.6K	27.9K
$225.00	Nov 27	$5.80	0.34	6.2%	2.74%	8.93%	774	2.9K

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 1,265,447

Total Puts 936,101

Put/Call Ratio 0.74

Net Difference 329,346

Prior's Put/Call Breakdown

Total Calls 1,163,549

Total Puts 679,632

Put/Call Ratio 0.58

Net Difference 483,917

Prior 7-Day Put/Call Summary

Total Calls 8,832,625

Total Puts 6,661,451

Average Put/Call Ratio 0.76

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