NVDA - Options Database

NVDA

NVIDIA CORP

$211.74 -0.22%

(10/23 15:15) ◀

Friday, October 23, 2026 (3:22pm)

▶ (10/23 18:42)

◀ 10/23 15:22 ▶

Option Volume

Detail

ℹ

Current (10/23) 2,380,452

Calls: 1,497,990 (63%)

Puts: 882,462 (37%)

Prior (10/22) 2,535,156

Calls: 1,493,080 (59%)

Puts: 1,042,076 (41%)

Current vs Prior -6.10%

Calls: +0.33% (Calls)

Puts: -15.32% (Puts)

Prior 7-Day Total 17,549,326

Calls: 10,461,633 (60%)

Puts: 7,087,693 (40%)

Prior 7-Day Average 2,507,046

Calls: 1,494,519 (60%)

Puts: 1,012,527 (40%)

Current vs Prior 7-Day Avg -5.05%

Calls: +0.23%

Puts: -12.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $560.78M

Calls: $317.63M (57%)

Puts: $243.15M (43%)

Prior (10/22) $1.07B

Calls: $512.65M (48%)

Puts: $557.38M (52%)

Current vs Prior -47.59%

Calls: -38.04%

Puts: -56.38%

Prior 7-Day Total $5.89B

Calls: $3.28B (56%)

Puts: $2.61B (44%)

Prior 7-Day Average $841.48M

Calls: $469.13M (56%)

Puts: $372.35M (44%)

Current vs Prior 7-Day Avg -33.36%

Calls: -32.29%

Puts: -34.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.59

Prior (10/22) 0.70

Current vs Prior -15.59%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -13.18%

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 92,170,248

Calls: 48,129,819 (52%)

Puts: 44,040,429 (48%)

Prior 7-Day Average 13,167,178

Calls: 6,875,688 (52%)

Puts: 6,291,489 (48%)

Current vs Prior 7-Day Avg +16.54%

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 1.31% | 2.81%1.31% | 4.94%10.30% | 13.02%

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

Current vs Prior -50.43% | -22.79%-50.43% | -8.77%-0.55% | +2.60%

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

Current vs 7-Day Avg -51.61% | -23.84%-63.21% | -9.69%+165.19% | +20.10%

Prior 7-Day Eod 1.33% | 2.77%2.64% | 5.41%10.35% | 12.69%

Current vs 7-Day Eod -1.66% | +1.31%-50.43% | -8.77%-0.55% | +2.60%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.88% | 1.14%

Calls: 1.65% | 1.50%

Puts: 2.11% | 0.77%

Prior 3.10% | 4.01%

Calls: 4.32% | 3.31%

Puts: 1.88% | 4.72%

Current vs Prior -39.35% | -71.57%

Prior 7-Day Avg 3.11% | 2.59%

Calls: 4.04% | 2.41%

Puts: 2.63% | 3.26%

Current vs 7-Day Avg -39.58% | -56.03%

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 20	23.40	23.50	$23.45	0.4%	42	0.79	42
$195.00	Nov 20	21.45	21.55	$21.50	0.5%	32	0.76	4.1K
$202.50	Oct 26	9.45	9.50	$9.48	0.5%	1.0K	0.93	744
$180.00	Nov 20	34.00	34.20	$34.10	0.6%	28	0.89	7.2K
$205.00	Oct 28	8.30	8.35	$8.32	0.6%	621	0.76	197

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	21.05	21.15	$21.10	0.5%	291	0.74	14.7K
$220.00	Oct 30	9.50	9.55	$9.53	0.5%	1.4K	0.77	8.8K
$220.00	Oct 26	8.35	8.40	$8.38	0.6%	2.3K	0.94	3.1K
$220.00	Oct 23	8.25	8.30	$8.28	0.6%	5.3K	0.99	14.1K
$217.50	Oct 30	7.70	7.75	$7.73	0.6%	1.6K	0.69	5.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 23	0.20	0.21	$0.21	4.8%	232.3K	0.27	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%	38.7K	0.06	5.9K
$217.50	Oct 26	0.37	0.38	$0.38	2.6%	20.1K	0.14	6.4K
$215.00	Oct 26	0.91	0.92	$0.92	1.1%	46.6K	0.28	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.06	0.07	$0.07	14.3%	156.7K	0.10	19.4K
$212.50	Oct 23	0.94	0.96	$0.95	2.1%	105.2K	0.73	15.6K
$200.00	Oct 26	0.09	0.10	$0.10	10.0%	4.0K	0.04	10.1K
$197.50	Oct 26	0.05	0.06	$0.06	16.7%	3.2K	0.02	1.2K
$202.50	Oct 26	0.20	0.21	$0.21	4.8%	3.2K	0.07	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 23	41.30	42.75	$42.03	3.4%	21	1.00	51
$175.00	Oct 23	36.20	37.55	$36.88	3.7%	72	1.00	57
$180.00	Oct 23	31.05	32.35	$31.70	4.1%	26	1.00	148
$185.00	Oct 23	25.75	27.55	$26.65	6.8%	9	1.00	62
$190.00	Oct 23	21.55	22.45	$22.00	4.1%	176	1.00	507

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Nov 2	24.50	27.00	$25.75	9.7%	24	1.00	34
$250.00	Nov 2	37.15	41.15	$39.15	10.2%	2	1.00	--
$252.50	Nov 2	38.40	43.40	$40.90	12.2%	2	1.00	--
$242.50	Nov 6	30.40	31.00	$30.70	2.0%	70	1.00	--
$245.00	Nov 6	32.50	33.70	$33.10	3.6%	2	1.00	17

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 2.1M, top 267.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.01	0.02	$0.02	50.0%	267.1K	0.02	17.5K
$212.50	Oct 23	0.20	0.21	$0.21	4.8%	232.3K	0.27	7.9K
$217.50	Oct 23	0.00	0.01	$0.01	100.0%	113.7K	0.01	30.9K
$220.00	Oct 30	1.42	1.44	$1.43	1.4%	54.3K	0.23	17.1K
$220.00	Oct 23	0.00	0.01	$0.01	100.0%	49.4K	0.01	54.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.06	0.07	$0.07	14.3%	156.7K	0.10	19.4K
$212.50	Oct 23	0.94	0.96	$0.95	2.1%	105.2K	0.73	15.6K
$212.50	Oct 26	2.60	2.62	$2.61	0.8%	46.7K	0.55	2.9K
$207.50	Oct 23	0.01	0.02	$0.02	50.0%	35.8K	0.02	11.4K
$205.00	Oct 23	0.01	0.02	$0.02	50.0%	22.9K	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 30.4%, max 30.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 23	Nov 20	58.7%	45.0%	30.4%	234.8K	8.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 23	Nov 20	58.7%	45.0%	30.4%	108.9K	16.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 0.67, avg 5.60)

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	$3.28	$1.72	$3.28	74%	0.52	$205.78
$205.00	$210.00	Dec 4	$2.77	$2.23	$2.77	62%	0.81	$207.77
$210.00	$215.00	Dec 4	$2.43	$2.57	$2.43	55%	1.06	$212.43
$210.00	$212.50	Oct 23	$1.61	$0.89	$1.61	90%	0.55	$211.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Nov 4	$1.50	$1.00	$1.50	77%	0.67	$221.00
$215.00	$212.50	Nov 4	$1.17	$1.33	$1.17	58%	1.14	$213.83
$215.00	$212.50	Nov 2	$1.25	$1.25	$1.25	59%	1.00	$213.75
$217.50	$215.00	Oct 28	$1.64	$0.86	$1.64	73%	0.52	$215.86
$220.00	$215.00	Nov 13	$2.93	$2.07	$2.93	65%	0.71	$217.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.27, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Dec 4	$2.40	$2.40	$2.60	52%	0.92	$217.40
$225.00	$230.00	Nov 13	$1.08	$1.08	$3.92	74%	0.28	$226.08
$215.00	$220.00	Nov 13	$2.08	$2.08	$2.92	55%	0.71	$217.08
$215.00	$217.50	Oct 26	$0.54	$0.54	$1.96	72%	0.28	$215.54
$212.50	$215.00	Oct 26	$0.97	$0.97	$1.53	55%	0.63	$213.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Dec 4	$1.06	$1.06	$3.94	79%	0.27	$188.94
$180.00	$175.00	Dec 4	$0.67	$0.67	$4.33	87%	0.15	$179.33
$200.00	$195.00	Nov 27	$1.40	$1.40	$3.60	69%	0.39	$198.60
$210.00	$205.00	Dec 4	$2.10	$2.10	$2.90	55%	0.72	$207.90
$202.50	$200.00	Nov 2	$0.53	$0.53	$1.97	76%	0.27	$201.97

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 0.55% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$0.21	$0.95	$1.16	$211.34	$213.66	0.55%
$210.00	Oct 23	$1.82	$0.07	$1.89	$208.11	$211.89	0.89%
$215.00	Oct 23	$0.02	$3.28	$3.30	$211.70	$218.30	1.56%
$207.50	Oct 23	$4.28	$0.02	$4.30	$203.20	$211.80	2.03%
$212.50	Oct 26	$1.89	$2.61	$4.50	$208.00	$217.00	2.13%
$210.00	Oct 26	$3.33	$1.54	$4.87	$205.13	$214.87	2.30%
$215.00	Oct 26	$0.92	$4.15	$5.07	$209.93	$220.07	2.39%
$217.50	Oct 23	$0.01	$5.78	$5.79	$211.71	$223.29	2.73%
$207.50	Oct 26	$5.13	$0.84	$5.97	$201.53	$213.47	2.82%
$217.50	Oct 26	$0.38	$6.10	$6.48	$211.02	$223.98	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.13% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$210.00	Oct 23	$0.21	$0.07	$0.28	$209.72	$212.78
$220.00	$202.50	Oct 26	$0.15	$0.21	$0.36	$202.14	$220.36
$220.00	$205.00	Oct 26	$0.15	$0.43	$0.58	$204.42	$220.58
$217.50	$202.50	Oct 26	$0.38	$0.21	$0.59	$201.91	$218.09
$217.50	$205.00	Oct 26	$0.38	$0.43	$0.81	$204.19	$218.31
$220.00	$207.50	Oct 26	$0.15	$0.84	$0.99	$206.51	$220.99
$222.50	$200.00	Oct 28	$0.47	$0.71	$1.18	$198.82	$223.68
$217.50	$207.50	Oct 26	$0.38	$0.84	$1.22	$206.28	$218.72
$215.00	$202.50	Oct 26	$0.92	$0.21	$1.13	$201.37	$216.13
$215.00	$205.00	Oct 26	$0.92	$0.43	$1.35	$203.65	$216.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 1.48, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	228/230	Nov 20	$1.49	$1.01	38%	1.48	$201.01	$228.99
200/202	235/238	Nov 20	$1.25	$1.25	47%	1.00	$201.25	$236.25
200/202	225/228	Nov 20	$1.57	$0.93	34%	1.69	$200.93	$226.57
200/202	232/235	Nov 20	$1.32	$1.18	44%	1.12	$201.18	$233.82
190/192	228/230	Nov 20	$1.17	$1.33	50%	0.88	$191.33	$228.67
200/202	230/232	Nov 20	$1.39	$1.11	41%	1.25	$201.11	$231.39
190/192	235/238	Nov 20	$0.93	$1.57	59%	0.59	$191.57	$235.93
185/188	222/225	Nov 4	$0.67	$1.83	70%	0.37	$186.83	$223.17
190/192	225/228	Nov 20	$1.25	$1.25	46%	1.00	$191.25	$226.25
190/192	232/235	Nov 20	$1.00	$1.50	56%	0.67	$191.50	$233.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Oct 23	$0.85	$1.65	73%	1.94
$210.00	$212.50	$215.00	Oct 23	$1.42	$1.08	87%	0.76
$212.50	$215.00	$217.50	Oct 23	$0.18	$2.32	26%	12.89
$240.00	$245.00	$250.00	Dec 4	$0.06	$4.94	8%	82.33
$205.00	$207.50	$210.00	Nov 2	$0.07	$2.43	14%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Oct 23	$0.83	$1.67	71%	2.01
$210.00	$212.50	$215.00	Oct 23	$1.45	$1.05	88%	0.72
$212.50	$215.00	$217.50	Oct 23	$0.17	$2.33	26%	13.71
$185.00	$190.00	$195.00	Dec 4	$0.09	$4.91	10%	54.56
$207.50	$210.00	$212.50	Nov 2	$0.07	$2.43	16%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 258 found (best net $-0.78, 246 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	-$1.81	$0.69
$225.00	$230.00	1:2	Nov 13	-$0.54	$4.46
$230.00	$235.00	1:2	Nov 13	-$0.26	$4.74
$207.50	$210.00	1:2	Oct 26	-$1.53	$0.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$215.00	1:2	Oct 23	-$0.78	$1.72
$212.50	$210.00	1:2	Oct 26	-$0.47	$2.03
$215.00	$212.50	1:2	Oct 26	-$1.07	$1.43
$210.00	$207.50	1:2	Oct 26	-$0.14	$2.36
$207.50	$205.00	1:2	Oct 26	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.82%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.20	0.48	1.5%	4.82%	6.36%	180	297
$220.00	Dec 4	$8.00	0.42	3.9%	3.78%	7.68%	665	113
$215.00	Nov 27	$9.65	0.48	1.5%	4.56%	6.10%	271	1.4K
$220.00	Nov 27	$7.40	0.41	3.9%	3.49%	7.40%	305	1.9K
$225.00	Dec 4	$6.10	0.35	6.3%	2.88%	9.14%	326	261
$212.50	Nov 20	$10.15	0.51	0.4%	4.79%	5.15%	2.5K	745
$215.00	Nov 20	$8.90	0.48	1.5%	4.20%	5.74%	6.0K	12.9K
$217.50	Nov 20	$7.75	0.44	2.7%	3.66%	6.38%	1.2K	1.8K
$225.00	Nov 27	$5.60	0.34	6.3%	2.64%	8.91%	634	3.2K
$220.00	Nov 20	$6.70	0.40	3.9%	3.16%	7.07%	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 1,497,990

Total Puts 882,462

Put/Call Ratio 0.59

Net Difference 615,528

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 10,461,633

Total Puts 7,087,693

Average Put/Call Ratio 0.68

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