NVDA - Options Database

NVDA

NVIDIA CORP

$212.21 -4.40%

$213.13 (+0.43%)🌙

as of 10/22 06:44 PM

(10/22 16:00) ◀

Thursday, October 22, 2026 (6:44pm)

▶ (10/23 10:00)

◀ 10/22 18:44 ▶

Option Volume

Detail

ℹ

Current (10/22) 2,535,156

Calls: 1,493,080 (59%)

Puts: 1,042,076 (41%)

Prior (10/20) 1,843,181

Calls: 1,163,549 (63%)

Puts: 679,632 (37%)

Current vs Prior +37.54%

Calls: +28.32% (Calls)

Puts: +53.33% (Puts)

Prior 7-Day Total 17,695,624

Calls: 10,098,072 (57%)

Puts: 7,597,552 (43%)

Prior 7-Day Average 2,527,946

Calls: 1,442,581 (57%)

Puts: 1,085,364 (43%)

Current vs Prior 7-Day Avg +0.29%

Calls: +3.50%

Puts: -3.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $1.07B

Calls: $512.65M (48%)

Puts: $557.38M (52%)

Prior (10/20) $667.44M

Calls: $422.92M (63%)

Puts: $244.52M (37%)

Current vs Prior +60.32%

Calls: +21.22%

Puts: +127.95%

Prior 7-Day Total $6.08B

Calls: $3.44B (57%)

Puts: $2.64B (43%)

Prior 7-Day Average $868.76M

Calls: $491.80M (57%)

Puts: $376.96M (43%)

Current vs Prior 7-Day Avg +23.17%

Calls: +4.24%

Puts: +47.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.70

Prior (10/20) 0.58

Current vs Prior +19.49%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -7.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 12,808,803

Calls: 6,647,309 (52%)

Puts: 6,161,494 (48%)

Prior (10/20) 11,940,954

Calls: 6,341,882 (53%)

Puts: 5,599,072 (47%)

Current vs Prior +7.27%

Prior 7-Day Total 91,177,246

Calls: 48,021,208 (53%)

Puts: 43,156,038 (47%)

Prior 7-Day Average 13,025,320

Calls: 6,860,172 (53%)

Puts: 6,165,148 (47%)

Current vs Prior 7-Day Avg -1.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.64% | 3.63%2.64% | 5.41%10.35% | 12.69%

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

Current vs Prior +12.89% | +0.83%-26.76% | -2.01%+342.91% | +27.77%

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

Current vs 7-Day Avg -2.29% | -0.52%-28.49% | +1.01%+279.06% | +21.37%

Prior 7-Day Eod 2.72% | 3.64%3.60% | 5.52%2.34% | 9.93%

Current vs 7-Day Eod -3.10% | -0.28%-26.76% | -2.01%+342.91% | +27.77%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.10% | 4.01%

Calls: 4.32% | 3.31%

Puts: 1.88% | 4.72%

Prior 9.41% | 6.47%

Calls: 11.92% | 4.94%

Puts: 6.91% | 8.00%

Current vs Prior -67.06% | -38.02%

Prior 7-Day Avg 3.11% | 2.52%

Calls: 3.69% | 2.26%

Puts: 2.87% | 2.93%

Current vs 7-Day Avg -0.32% | +59.31%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 60% vs prior. Bullish P/C ratio of 0.70.

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 BULLISH

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 290 of results (avg 5.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 28	4.15	4.20	$4.18	1.2%	1.3K	0.51	322
$220.00	Nov 20	7.05	7.15	$7.10	1.4%	6.7K	0.41	27.9K
$212.50	Nov 20	10.50	10.65	$10.58	1.4%	961	0.52	152
$215.00	Nov 13	6.80	6.90	$6.85	1.5%	1.3K	0.47	3.3K
$220.00	Oct 30	1.99	2.02	$2.01	1.5%	26.3K	0.28	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	13.95	14.15	$14.05	1.4%	1.7K	0.59	34.0K
$212.50	Nov 20	9.95	10.10	$10.02	1.5%	1.3K	0.48	719
$217.50	Nov 20	12.50	12.70	$12.60	1.6%	803	0.55	5.2K
$210.00	Nov 20	8.85	9.00	$8.93	1.7%	5.5K	0.44	34.1K
$215.00	Nov 20	11.20	11.40	$11.30	1.8%	3.2K	0.51	30.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 67 found (avg $0.39, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 23	0.14	0.15	$0.15	6.7%	146.5K	0.07	51.7K
$222.50	Oct 23	0.07	0.08	$0.08	12.5%	95.5K	0.04	49.1K
$217.50	Oct 23	0.37	0.38	$0.38	2.6%	141.7K	0.15	7.7K
$215.00	Oct 23	0.93	0.95	$0.94	2.1%	117.6K	0.31	9.0K
$227.50	Oct 26	0.10	0.12	$0.11	18.2%	3.5K	0.04	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 23	0.10	0.12	$0.11	18.2%	14.5K	0.04	6.7K
$200.00	Oct 23	0.06	0.07	$0.07	14.3%	12.7K	0.03	13.5K
$205.00	Oct 23	0.23	0.24	$0.24	4.2%	31.7K	0.09	12.0K
$207.50	Oct 23	0.52	0.55	$0.54	5.6%	32.2K	0.18	8.7K
$200.00	Oct 26	0.34	0.36	$0.35	5.7%	4.0K	0.08	8.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 23	40.45	44.35	$42.40	9.2%	38	1.00	51
$175.00	Oct 23	35.45	39.40	$37.42	10.6%	43	1.00	47
$180.00	Oct 23	30.75	34.40	$32.58	11.2%	89	1.00	163
$185.00	Oct 23	25.55	29.40	$27.48	14.0%	39	1.00	41
$190.00	Oct 23	21.40	24.45	$22.92	13.3%	326	1.00	426

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Oct 23	33.95	37.00	$35.48	8.6%	16	0.99	2
$250.00	Oct 23	36.60	39.65	$38.13	8.0%	151	0.99	13
$252.50	Oct 23	38.90	42.15	$40.53	8.0%	2	0.99	--
$235.00	Oct 23	21.50	24.65	$23.08	13.6%	6.2K	0.99	1.6K
$237.50	Oct 23	24.55	27.15	$25.85	10.1%	53	0.99	125

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 2.0M, top 146.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 23	0.14	0.15	$0.15	6.7%	146.5K	0.07	51.7K
$217.50	Oct 23	0.37	0.38	$0.38	2.6%	141.7K	0.15	7.7K
$215.00	Oct 23	0.93	0.95	$0.94	2.1%	117.6K	0.31	9.0K
$222.50	Oct 23	0.07	0.08	$0.08	12.5%	95.5K	0.04	49.1K
$230.00	Oct 23	0.01	0.02	$0.02	50.0%	51.3K	0.01	58.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 23	2.11	2.15	$2.13	1.9%	85.1K	0.51	11.1K
$210.00	Oct 23	1.12	1.15	$1.14	2.6%	73.3K	0.32	18.2K
$215.00	Oct 23	3.50	3.70	$3.60	5.6%	71.6K	0.70	17.2K
$207.50	Oct 23	0.52	0.55	$0.54	5.6%	32.2K	0.18	8.7K
$205.00	Oct 23	0.23	0.24	$0.24	4.2%	31.7K	0.09	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. 9 strikes (avg 15.9%, max 24.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	50.4%	40.4%	24.7%	9.3K	2.7K
$215.00	Oct 23	Dec 4	46.9%	40.3%	16.1%	118.0K	9.0K
$212.50	Oct 23	Nov 20	48.1%	41.8%	15.1%	46.5K	2.1K
$217.50	Oct 23	Nov 20	46.2%	43.6%	5.9%	143.0K	9.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	50.4%	40.4%	24.7%	73.8K	18.2K
$207.50	Oct 23	Nov 20	51.6%	43.0%	19.9%	33.5K	10.3K
$215.00	Oct 23	Dec 4	46.9%	40.3%	16.1%	71.7K	17.2K
$212.50	Oct 23	Nov 20	48.1%	41.8%	15.1%	86.3K	11.8K
$217.50	Oct 23	Nov 20	46.2%	43.6%	5.9%	24.6K	18.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 0.60, avg 5.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Nov 4	$3.13	$1.87	$3.13	92%	0.60	$198.13
$230.00	$235.00	Dec 4	$0.30	$4.70	$0.30	28%	15.67	$230.30
$202.50	$205.00	Nov 2	$1.27	$1.23	$1.27	78%	0.97	$203.77
$200.00	$205.00	Dec 4	$2.72	$2.28	$2.72	69%	0.84	$202.72
$205.00	$210.00	Dec 4	$2.40	$2.60	$2.40	64%	1.08	$207.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 4	$0.60	$4.40	$0.60	36%	7.33	$204.40
$245.00	$242.50	Oct 30	$1.59	$0.91	$1.59	98%	0.57	$243.41
$225.00	$222.50	Nov 2	$1.10	$1.40	$1.10	82%	1.27	$223.90
$210.00	$207.50	Nov 2	$0.15	$2.35	$0.15	42%	15.67	$209.85
$217.50	$215.00	Nov 2	$0.70	$1.80	$0.70	64%	2.57	$216.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 1.98, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Nov 4	$2.08	$2.08	$0.42	57%	4.95	$217.08
$225.00	$230.00	Dec 4	$2.30	$2.30	$2.70	64%	0.85	$227.30
$220.00	$222.50	Nov 4	$1.11	$1.11	$1.39	70%	0.80	$221.11
$225.00	$227.50	Nov 4	$0.79	$0.79	$1.71	80%	0.46	$225.79
$232.50	$235.00	Nov 4	$0.37	$0.37	$2.13	89%	0.17	$232.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Dec 4	$3.32	$3.32	$1.68	56%	1.98	$206.68
$207.50	$205.00	Nov 2	$1.71	$1.71	$0.79	64%	2.16	$205.79
$202.50	$200.00	Nov 4	$1.12	$1.12	$1.38	73%	0.81	$201.38
$200.00	$197.50	Nov 2	$0.71	$0.71	$1.79	80%	0.40	$199.29
$197.50	$195.00	Nov 4	$0.70	$0.70	$1.80	81%	0.39	$196.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.01, cheapest $0.98)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.06	48.1%	35.6%
$215.00	Oct 23	Oct 26	$0.96	46.9%	34.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Oct 23	Oct 26	$0.98	50.4%	35.9%
$212.50	Oct 23	Oct 26	$1.05	48.1%	35.6%
$215.00	Oct 23	Oct 26	$0.98	46.9%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.94% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$1.99	$2.13	$4.12	$208.38	$216.62	1.94%
$215.00	Oct 23	$0.94	$3.60	$4.54	$210.46	$219.54	2.14%
$210.00	Oct 23	$3.47	$1.14	$4.61	$205.39	$214.61	2.17%
$207.50	Oct 23	$5.23	$0.54	$5.77	$201.73	$213.27	2.72%
$217.50	Oct 23	$0.38	$5.43	$5.81	$211.69	$223.31	2.74%
$212.50	Oct 26	$3.05	$3.18	$6.23	$206.27	$218.73	2.94%
$215.00	Oct 26	$1.90	$4.58	$6.48	$208.52	$221.48	3.05%
$210.00	Oct 26	$4.53	$2.12	$6.65	$203.35	$216.65	3.13%
$217.50	Oct 26	$1.11	$6.28	$7.39	$210.11	$224.89	3.48%
$207.50	Oct 26	$6.33	$1.37	$7.70	$199.80	$215.20	3.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.18% of stock, avg 3.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$205.00	Oct 23	$0.15	$0.24	$0.39	$204.61	$220.39
$225.00	$200.00	Oct 26	$0.18	$0.35	$0.53	$199.47	$225.53
$217.50	$205.00	Oct 23	$0.38	$0.24	$0.62	$204.38	$218.12
$222.50	$200.00	Oct 26	$0.33	$0.35	$0.68	$199.32	$223.18
$225.00	$202.50	Oct 26	$0.18	$0.55	$0.73	$201.77	$225.73
$220.00	$207.50	Oct 23	$0.15	$0.54	$0.69	$206.81	$220.69
$222.50	$202.50	Oct 26	$0.33	$0.55	$0.88	$201.62	$223.38
$217.50	$207.50	Oct 23	$0.38	$0.54	$0.92	$206.58	$218.42
$220.00	$200.00	Oct 26	$0.61	$0.35	$0.96	$199.04	$220.96
$225.00	$205.00	Oct 26	$0.18	$0.86	$1.04	$203.96	$226.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 364 found (best R:R 8.26, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	220/222	Nov 4	$2.23	$0.27	43%	8.26	$200.27	$222.23
200/202	225/228	Nov 4	$1.91	$0.59	53%	3.24	$200.59	$226.91
195/198	220/222	Nov 4	$1.81	$0.69	51%	2.62	$195.69	$221.81
200/202	232/235	Nov 4	$1.49	$1.01	62%	1.48	$201.01	$233.99
195/198	225/228	Nov 4	$1.49	$1.01	61%	1.48	$196.01	$226.49
200/202	235/238	Nov 4	$1.26	$1.24	66%	1.02	$201.24	$236.26
185/188	220/222	Nov 4	$1.38	$1.12	61%	1.23	$186.12	$221.38
185/188	225/228	Nov 4	$1.06	$1.44	71%	0.74	$186.44	$226.06
195/198	232/235	Nov 4	$1.07	$1.43	70%	0.75	$196.43	$233.57
198/200	222/225	Nov 2	$1.34	$1.16	56%	1.16	$198.66	$223.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 283 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Nov 13	$0.08	$4.92	15%	61.50
$207.50	$210.00	$212.50	Oct 23	$0.28	$2.22	40%	7.93
$195.00	$200.00	$205.00	Nov 27	$0.12	$4.88	12%	40.67
$210.00	$212.50	$215.00	Oct 23	$0.43	$2.07	42%	4.81
$205.00	$207.50	$210.00	Oct 26	$0.12	$2.38	22%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 13	$0.25	$4.75	17%	19.00
$212.50	$215.00	$217.50	Oct 28	$0.09	$2.41	18%	26.78
$205.00	$210.00	$215.00	Nov 13	$0.39	$4.61	19%	11.82
$212.50	$215.00	$217.50	Oct 30	$0.07	$2.43	16%	34.71
$212.50	$215.00	$217.50	Oct 23	$0.36	$2.14	34%	5.94

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 $-0.51, 237 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$212.50	1:2	Oct 23	-$0.51	$1.99
$207.50	$210.00	1:2	Oct 23	-$1.71	$0.79
$215.00	$217.50	1:2	Oct 26	-$0.32	$2.18
$225.00	$227.50	1:2	Nov 4	$0.00	$2.50
$217.50	$220.00	1:2	Oct 26	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$212.50	1:2	Oct 23	-$0.66	$1.84
$212.50	$210.00	1:2	Oct 23	-$0.15	$2.35
$217.50	$215.00	1:2	Oct 23	-$1.77	$0.73
$207.50	$205.00	1:2	Oct 26	-$0.35	$2.15
$210.00	$207.50	1:2	Oct 26	-$0.62	$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.85%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.30	0.49	1.3%	4.85%	6.17%	363	--
$220.00	Dec 4	$8.10	0.43	3.7%	3.82%	7.49%	162	--
$215.00	Nov 27	$9.85	0.49	1.3%	4.64%	5.96%	1.3K	634
$220.00	Nov 27	$7.60	0.42	3.7%	3.58%	7.25%	1.2K	1.5K
$225.00	Dec 4	$6.15	0.36	6.0%	2.90%	8.93%	282	--
$212.50	Nov 20	$10.50	0.52	0.1%	4.95%	5.08%	961	152
$215.00	Nov 20	$9.25	0.48	1.3%	4.36%	5.67%	3.5K	12.4K
$217.50	Nov 20	$8.10	0.45	2.5%	3.82%	6.31%	1.3K	1.5K
$220.00	Nov 20	$7.05	0.41	3.7%	3.32%	6.99%	6.7K	27.9K
$225.00	Nov 27	$5.70	0.35	6.0%	2.69%	8.71%	860	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 1,493,080

Total Puts 1,042,076

Put/Call Ratio 0.70

Net Difference 451,004

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 10,098,072

Total Puts 7,597,552

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