NVDA - Options Database

NVDA

NVIDIA CORP

$211.98 -0.11%

(10/23 15:00) ◀

Friday, October 23, 2026 (3:15pm)

▶ (10/23 15:22)

◀ 10/23 15:15 ▶

Option Volume

Detail

ℹ

Current (10/23) 2,344,964

Calls: 1,478,247 (63%)

Puts: 866,717 (37%)

Prior (10/22) 2,535,156

Calls: 1,493,080 (59%)

Puts: 1,042,076 (41%)

Current vs Prior -7.50%

Calls: -0.99% (Calls)

Puts: -16.83% (Puts)

Prior 7-Day Total 15,204,362

Calls: 8,983,386 (59%)

Puts: 6,220,976 (41%)

Prior 7-Day Average 2,534,060

Calls: 1,283,340 (59%)

Puts: 888,710 (41%)

Current vs Prior 7-Day Avg -7.46%

Calls: +15.19%

Puts: -2.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $550.95M

Calls: $317.22M (58%)

Puts: $233.73M (42%)

Prior (10/22) $1.07B

Calls: $512.65M (48%)

Puts: $557.38M (52%)

Current vs Prior -48.51%

Calls: -38.12%

Puts: -58.07%

Prior 7-Day Total $5.34B

Calls: $2.97B (56%)

Puts: $2.37B (44%)

Prior 7-Day Average $889.90M

Calls: $423.81M (56%)

Puts: $338.96M (44%)

Current vs Prior 7-Day Avg -38.09%

Calls: -25.15%

Puts: -31.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.59

Prior (10/22) 0.70

Current vs Prior -15.99%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -15.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 15,345,181

Calls: 7,655,432 (50%)

Puts: 7,689,749 (50%)

Prior (10/22) 12,808,803

Calls: 6,647,309 (52%)

Puts: 6,161,494 (48%)

Current vs Prior +19.80%

Prior 7-Day Total 76,825,067

Calls: 40,474,387 (53%)

Puts: 36,350,680 (47%)

Prior 7-Day Average 12,804,177

Calls: 6,745,731 (53%)

Puts: 6,058,446 (47%)

Current vs Prior 7-Day Avg +19.85%

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 1.33% | 2.77%1.33% | 4.91%10.28% | 13.00%

Prior 2.64% | 3.63%2.64% | 5.41%10.35% | 12.69%

Current vs Prior -49.59% | -23.78%-49.59% | -9.22%-0.67% | +2.45%

Prior 7-Day Avg 2.70% | 3.68%3.56% | 5.46%3.88% | 10.84%

Current vs 7-Day Avg -50.79% | -24.82%-62.59% | -10.13%+164.89% | +19.92%

Prior 7-Day Eod 2.64% | 3.63%2.64% | 5.41%10.35% | 12.69%

Current vs 7-Day Eod -49.59% | -23.78%-49.59% | -9.22%-0.67% | +2.45%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.77% | 1.14%

Calls: 0.98% | 1.46%

Puts: 2.56% | 0.82%

Prior 3.10% | 4.01%

Calls: 4.32% | 3.31%

Puts: 1.88% | 4.72%

Current vs Prior -42.90% | -71.57%

Prior 7-Day Avg 3.34% | 2.83%

Calls: 4.04% | 2.41%

Puts: 2.63% | 3.26%

Current vs 7-Day Avg -46.93% | -59.79%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 396 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	2.31	2.32	$2.32	0.4%	8.4K	0.38	3.0K
$202.50	Oct 30	11.10	11.15	$11.13	0.4%	269	0.80	653
$202.50	Oct 28	10.50	10.55	$10.53	0.5%	219	0.83	949
$197.50	Nov 20	19.75	19.85	$19.80	0.5%	12	0.73	17
$212.50	Oct 26	1.94	1.95	$1.94	0.5%	30.7K	0.47	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Nov 20	22.80	22.90	$22.85	0.4%	2	0.77	46
$222.50	Oct 30	11.30	11.35	$11.33	0.4%	1.1K	0.83	1.5K
$222.50	Oct 23	10.50	10.55	$10.53	0.5%	607	1.00	2.4K
$227.50	Nov 20	19.05	19.15	$19.10	0.5%	3	0.71	44
$220.00	Oct 30	9.30	9.35	$9.32	0.5%	1.4K	0.76	8.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 23	0.26	0.28	$0.27	7.4%	226.9K	0.34	7.9K
$222.50	Oct 26	0.06	0.07	$0.07	14.3%	6.0K	0.03	4.0K
$220.00	Oct 26	0.14	0.15	$0.15	6.7%	38.3K	0.07	5.9K
$217.50	Oct 26	0.37	0.38	$0.38	2.6%	19.4K	0.14	6.4K
$215.00	Oct 26	0.93	0.94	$0.94	1.1%	46.4K	0.29	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.05	0.06	$0.06	16.7%	153.8K	0.08	19.4K
$212.50	Oct 23	0.77	0.79	$0.78	2.6%	104.3K	0.66	15.6K
$200.00	Oct 26	0.09	0.10	$0.10	10.0%	3.6K	0.04	10.1K
$202.50	Oct 26	0.18	0.19	$0.19	5.3%	3.1K	0.07	2.6K
$197.50	Oct 26	0.05	0.06	$0.06	16.7%	3.1K	0.02	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 26	41.30	42.45	$41.88	2.7%	140	1.00	22
$175.00	Oct 26	35.80	37.40	$36.60	4.4%	74	1.00	21
$180.00	Oct 26	31.35	32.35	$31.85	3.1%	182	1.00	35
$185.00	Oct 26	26.90	27.40	$27.15	1.8%	101	1.00	11
$190.00	Oct 26	21.55	22.20	$21.88	3.0%	384	1.00	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 23	5.50	5.55	$5.53	0.9%	4.3K	1.00	10.7K
$220.00	Oct 23	8.00	8.05	$8.03	0.6%	5.2K	1.00	14.1K
$222.50	Oct 23	10.50	10.55	$10.53	0.5%	607	1.00	2.4K
$225.00	Oct 23	12.85	13.30	$13.08	3.4%	572	1.00	1.4K
$227.50	Oct 23	15.30	15.90	$15.60	3.8%	188	1.00	124

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 2.0M, top 264.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.01	0.02	$0.02	50.0%	264.8K	0.03	17.5K
$212.50	Oct 23	0.26	0.28	$0.27	7.4%	226.9K	0.34	7.9K
$217.50	Oct 23	0.00	0.01	$0.01	100.0%	113.6K	0.01	30.9K
$220.00	Oct 30	1.44	1.46	$1.45	1.4%	53.6K	0.24	17.1K
$220.00	Oct 23	0.00	0.01	$0.01	100.0%	49.3K	0.01	54.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.05	0.06	$0.06	16.7%	153.8K	0.08	19.4K
$212.50	Oct 23	0.77	0.79	$0.78	2.6%	104.3K	0.66	15.6K
$212.50	Oct 26	2.43	2.45	$2.44	0.8%	46.1K	0.54	2.9K
$207.50	Oct 23	0.01	0.02	$0.02	50.0%	35.7K	0.02	11.4K
$205.00	Oct 23	0.01	0.02	$0.02	50.0%	22.7K	0.01	19.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 27.6%, max 27.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 23	Nov 20	53.9%	42.2%	27.6%	229.4K	8.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 23	Nov 20	53.9%	42.2%	27.6%	108.0K	16.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.88, avg 5.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Nov 2	$1.65	$0.85	$1.65	82%	0.52	$201.65
$202.50	$207.50	Nov 4	$3.23	$1.77	$3.23	75%	0.55	$205.73
$205.00	$210.00	Dec 4	$2.87	$2.13	$2.87	62%	0.74	$207.87
$200.00	$205.00	Nov 27	$3.30	$1.70	$3.30	69%	0.52	$203.30
$205.00	$210.00	Nov 27	$2.95	$2.05	$2.95	63%	0.69	$207.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Nov 4	$1.33	$1.17	$1.33	76%	0.88	$221.17
$220.00	$215.00	Dec 4	$2.45	$2.55	$2.45	58%	1.04	$217.55
$215.00	$212.50	Nov 4	$1.15	$1.35	$1.15	57%	1.17	$213.85
$220.00	$217.50	Nov 2	$1.65	$0.85	$1.65	74%	0.52	$218.35
$205.00	$202.50	Nov 4	$0.54	$1.96	$0.54	31%	3.63	$204.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.33, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 13	$1.57	$1.57	$3.43	65%	0.46	$221.57
$215.00	$217.50	Oct 26	$0.56	$0.56	$1.94	71%	0.29	$215.56
$215.00	$220.00	Nov 13	$2.10	$2.10	$2.90	54%	0.72	$217.10
$212.50	$215.00	Oct 23	$0.25	$0.25	$2.25	66%	0.11	$212.75
$225.00	$230.00	Nov 13	$1.08	$1.08	$3.92	74%	0.28	$226.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Dec 4	$1.25	$1.25	$3.75	74%	0.33	$193.75
$200.00	$197.50	Nov 2	$0.46	$0.46	$2.04	82%	0.23	$199.54
$190.00	$185.00	Dec 4	$0.96	$0.96	$4.04	79%	0.24	$189.04
$205.00	$200.00	Dec 4	$1.78	$1.78	$3.22	62%	0.55	$203.22
$180.00	$175.00	Dec 4	$0.59	$0.59	$4.41	87%	0.13	$179.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.67, cheapest $1.66)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.67	53.9%	28.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.66	53.9%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.50% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$0.27	$0.78	$1.05	$211.45	$213.55	0.50%
$210.00	Oct 23	$2.04	$0.06	$2.10	$207.90	$212.10	0.99%
$215.00	Oct 23	$0.02	$3.03	$3.05	$211.95	$218.05	1.44%
$212.50	Oct 26	$1.94	$2.44	$4.38	$208.12	$216.88	2.07%
$207.50	Oct 23	$4.47	$0.02	$4.49	$203.01	$211.99	2.12%
$210.00	Oct 26	$3.43	$1.41	$4.84	$205.16	$214.84	2.28%
$215.00	Oct 26	$0.94	$3.93	$4.87	$210.13	$219.87	2.30%
$217.50	Oct 23	$0.01	$5.53	$5.54	$211.96	$223.04	2.61%
$207.50	Oct 26	$5.28	$0.76	$6.04	$201.46	$213.54	2.85%
$217.50	Oct 26	$0.38	$5.88	$6.26	$211.24	$223.76	2.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.16% of stock, avg 3.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$202.50	Oct 26	$0.15	$0.19	$0.34	$202.16	$220.34
$212.50	$210.00	Oct 23	$0.27	$0.06	$0.33	$209.67	$212.83
$220.00	$205.00	Oct 26	$0.15	$0.38	$0.53	$204.47	$220.53
$217.50	$202.50	Oct 26	$0.38	$0.19	$0.57	$201.93	$218.07
$217.50	$205.00	Oct 26	$0.38	$0.38	$0.76	$204.24	$218.26
$220.00	$207.50	Oct 26	$0.15	$0.76	$0.91	$206.59	$220.91
$222.50	$200.00	Oct 28	$0.48	$0.67	$1.15	$198.85	$223.65
$217.50	$207.50	Oct 26	$0.38	$0.76	$1.14	$206.36	$218.64
$215.00	$202.50	Oct 26	$0.94	$0.19	$1.13	$201.37	$216.13
$222.50	$202.50	Oct 28	$0.48	$0.97	$1.45	$201.05	$223.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 0.30, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	230/232	Nov 2	$0.58	$1.92	75%	0.30	$199.42	$230.58
198/200	225/228	Nov 2	$0.76	$1.74	67%	0.44	$199.24	$225.76
198/200	228/230	Nov 2	$0.65	$1.85	72%	0.35	$199.35	$228.15
198/200	220/222	Nov 2	$1.05	$1.45	56%	0.72	$198.95	$221.05
198/200	222/225	Nov 4	$1.04	$1.46	56%	0.71	$198.96	$223.54
198/200	222/225	Nov 2	$0.88	$1.62	62%	0.54	$199.12	$223.38
198/200	218/220	Nov 2	$1.21	$1.29	48%	0.94	$198.79	$218.71
185/188	222/225	Nov 4	$0.67	$1.83	70%	0.37	$186.83	$223.17
198/200	232/235	Nov 4	$0.61	$1.89	72%	0.32	$199.39	$233.11
195/198	232/235	Nov 20	$1.14	$1.36	51%	0.84	$196.36	$233.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 2.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Oct 23	$0.66	$1.84	64%	2.79
$210.00	$212.50	$215.00	Oct 23	$1.52	$0.98	89%	0.64
$212.50	$215.00	$217.50	Oct 23	$0.24	$2.26	33%	9.42
$212.50	$215.00	$217.50	Nov 4	$0.08	$2.42	14%	30.25
$207.50	$210.00	$212.50	Oct 26	$0.36	$2.14	32%	5.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Oct 23	$0.68	$1.82	64%	2.68
$210.00	$212.50	$215.00	Oct 23	$1.53	$0.97	87%	0.63
$212.50	$215.00	$217.50	Oct 23	$0.25	$2.25	34%	9.00
$190.00	$195.00	$200.00	Dec 4	$0.07	$4.93	11%	70.43
$215.00	$217.50	$220.00	Nov 2	$0.05	$2.45	15%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 259 found (best net $-0.53, 249 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$212.50	1:2	Oct 26	-$0.45	$2.05
$205.00	$207.50	1:2	Oct 23	-$1.96	$0.54
$225.00	$230.00	1:2	Nov 13	-$0.57	$4.43
$230.00	$235.00	1:2	Nov 13	-$0.27	$4.73
$207.50	$210.00	1:2	Oct 26	-$1.58	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$215.00	1:2	Oct 23	-$0.53	$1.97
$212.50	$210.00	1:2	Oct 26	-$0.38	$2.12
$215.00	$212.50	1:2	Oct 26	-$0.95	$1.55
$210.00	$207.50	1:2	Oct 26	-$0.11	$2.39
$207.50	$205.00	1:2	Oct 26	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.84%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.25	0.48	1.4%	4.84%	6.26%	178	297
$220.00	Dec 4	$8.10	0.42	3.8%	3.82%	7.60%	326	113
$215.00	Nov 27	$9.70	0.48	1.4%	4.58%	6.00%	271	1.4K
$220.00	Nov 27	$7.50	0.41	3.8%	3.54%	7.32%	305	1.9K
$225.00	Dec 4	$6.10	0.35	6.1%	2.88%	9.02%	323	261
$212.50	Nov 20	$10.25	0.52	0.2%	4.84%	5.08%	2.5K	745
$215.00	Nov 20	$9.00	0.48	1.4%	4.25%	5.67%	5.4K	12.9K
$217.50	Nov 20	$7.85	0.44	2.6%	3.70%	6.31%	1.2K	1.8K
$225.00	Nov 27	$5.65	0.34	6.1%	2.67%	8.81%	634	3.2K
$220.00	Nov 20	$6.80	0.40	3.8%	3.21%	6.99%	23.1K	29.4K

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 1,478,247

Total Puts 866,717

Put/Call Ratio 0.59

Net Difference 611,530

Prior's Put/Call Breakdown

Total Calls 1,493,080

Total Puts 1,042,076

Put/Call Ratio 0.70

Net Difference 451,004

Prior 7-Day Put/Call Summary

Total Calls 8,983,386

Total Puts 6,220,976

Average Put/Call Ratio 0.69

Ratio Trend Falling

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