NVDA - Options Database

NVDA

NVIDIA CORP

$210.96 -0.59%

$211.33 (+0.18%)🌙

as of 10/23 06:42 PM

(10/23 15:22) ◀

Friday, October 23, 2026 (6:42pm)

▶ (10/26 10:00)

◀ 10/23 18:42 ▶

Option Volume

Detail

ℹ

Current (10/23) 2,651,887

Calls: 1,658,589 (63%)

Puts: 993,298 (37%)

Prior (10/22) 2,535,156

Calls: 1,493,080 (59%)

Puts: 1,042,076 (41%)

Current vs Prior +4.60%

Calls: +11.09% (Calls)

Puts: -4.68% (Puts)

Prior 7-Day Total 15,696,954

Calls: 9,423,714 (60%)

Puts: 6,273,240 (40%)

Prior 7-Day Average 2,616,159

Calls: 1,346,244 (60%)

Puts: 896,177 (40%)

Current vs Prior 7-Day Avg +1.37%

Calls: +23.20%

Puts: +10.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $630.76M

Calls: $336.99M (53%)

Puts: $293.78M (47%)

Prior (10/22) $1.07B

Calls: $512.65M (48%)

Puts: $557.38M (52%)

Current vs Prior -41.05%

Calls: -34.27%

Puts: -47.29%

Prior 7-Day Total $5.06B

Calls: $2.73B (54%)

Puts: $2.32B (46%)

Prior 7-Day Average $842.64M

Calls: $390.16M (54%)

Puts: $332.11M (46%)

Current vs Prior 7-Day Avg -25.14%

Calls: -13.63%

Puts: -11.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.60

Prior (10/22) 0.70

Current vs Prior -14.19%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -9.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 12,098,906

Calls: 6,528,339 (54%)

Puts: 5,570,567 (46%)

Prior (10/22) 12,808,803

Calls: 6,647,309 (52%)

Puts: 6,161,494 (48%)

Current vs Prior -5.54%

Prior 7-Day Total 79,641,263

Calls: 41,461,651 (52%)

Puts: 38,179,612 (48%)

Prior 7-Day Average 13,273,543

Calls: 6,910,275 (52%)

Puts: 6,363,268 (48%)

Current vs Prior 7-Day Avg -8.85%

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 1.23% | 2.74%1.23% | 4.83%10.29% | 12.97%

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

Current vs Prior +3.65% | +11.42%-53.29% | -10.62%-0.64% | +2.24%

Prior 7-Day Avg 2.80% | 3.77%3.61% | 5.61%4.00% | 10.90%

Current vs 7-Day Avg -2.17% | +7.51%-65.88% | -13.74%+156.89% | +18.98%

Prior 7-Day Eod 1.31% | 2.81%2.64% | 5.41%10.35% | 12.69%

Current vs 7-Day Eod +109.07% | +44.30%-53.29% | -10.62%-0.64% | +2.24%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Prior 3.10% | 4.01%

Calls: 4.32% | 3.31%

Puts: 1.88% | 4.72%

Current vs Prior -41.29% | -71.07%

Prior 7-Day Avg 3.44% | 2.81%

Calls: 4.56% | 2.68%

Puts: 2.95% | 3.60%

Current vs 7-Day Avg -47.14% | -58.67%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60.

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 327 of results (avg 3.0%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 20	22.80	22.85	$22.83	0.2%	43	0.78	42
$200.00	Nov 20	17.25	17.30	$17.27	0.3%	630	0.69	29.1K
$195.00	Nov 20	20.85	20.95	$20.90	0.5%	35	0.75	4.1K
$197.50	Nov 20	19.00	19.10	$19.05	0.5%	12	0.72	17
$215.00	Nov 20	8.55	8.60	$8.57	0.6%	6.3K	0.46	12.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Nov 20	16.30	16.35	$16.33	0.3%	55	0.65	361
$217.50	Nov 20	13.25	13.30	$13.28	0.4%	158	0.57	5.4K
$215.00	Nov 20	11.85	11.90	$11.88	0.4%	2.7K	0.54	31.5K
$232.50	Nov 20	23.55	23.65	$23.60	0.4%	2	0.79	46
$230.00	Nov 20	21.60	21.70	$21.65	0.5%	312	0.75	14.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.42, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 26	0.09	0.10	$0.10	10.0%	42.9K	0.04	5.9K
$217.50	Oct 26	0.25	0.26	$0.26	3.8%	25.1K	0.10	6.4K
$215.00	Oct 26	0.67	0.68	$0.68	1.5%	52.7K	0.23	5.2K
$227.50	Oct 28	0.10	0.11	$0.11	9.1%	1.5K	0.03	1.0K
$230.00	Oct 28	0.06	0.07	$0.07	14.3%	2.1K	0.02	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 26	0.12	0.13	$0.13	7.7%	7.0K	0.04	10.1K
$197.50	Oct 26	0.06	0.07	$0.07	14.3%	3.6K	0.02	1.2K
$202.50	Oct 26	0.24	0.25	$0.25	4.0%	4.5K	0.08	2.6K
$205.00	Oct 26	0.48	0.50	$0.49	4.1%	8.5K	0.15	4.6K
$207.50	Oct 26	0.95	0.97	$0.96	2.1%	9.7K	0.27	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 23	39.90	43.75	$41.83	9.2%	26	1.00	51
$175.00	Oct 23	33.30	37.75	$35.53	12.5%	72	1.00	57
$180.00	Oct 23	28.30	31.85	$30.08	11.8%	43	1.00	148
$185.00	Oct 23	23.35	26.80	$25.08	13.8%	10	1.00	62
$190.00	Oct 23	19.50	22.65	$21.08	14.9%	197	1.00	507

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 23	28.05	29.95	$29.00	6.6%	6	1.00	14
$242.50	Oct 23	30.50	31.95	$31.23	4.6%	1	1.00	2
$245.00	Oct 26	33.15	34.80	$33.97	4.9%	2	1.00	--
$247.50	Oct 26	35.65	37.30	$36.47	4.5%	16	1.00	--
$250.00	Oct 26	38.40	39.85	$39.13	3.7%	22	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 533 active (total vol 2.1M, top 284.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.01	0.02	$0.02	50.0%	284.4K	0.02	17.5K
$212.50	Oct 23	0.02	0.03	$0.03	33.3%	263.8K	0.06	7.9K
$217.50	Oct 23	0.00	0.01	$0.01	100.0%	114.4K	0.01	30.9K
$220.00	Oct 30	1.19	1.21	$1.20	1.7%	57.9K	0.21	17.1K
$215.00	Oct 26	0.67	0.68	$0.68	1.5%	52.7K	0.23	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 23	1.51	1.55	$1.53	2.6%	111.6K	0.94	15.6K
$212.50	Oct 26	2.96	2.99	$2.98	1.0%	54.5K	0.61	2.9K
$207.50	Oct 23	0.00	0.01	$0.01	100.0%	37.9K	0.01	11.4K
$210.00	Oct 26	1.75	1.77	$1.76	1.1%	28.4K	0.43	5.9K
$205.00	Oct 23	0.00	0.01	$0.01	100.0%	24.2K	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. -- 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. 223 found (best R:R 2.03, avg 5.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Dec 4	$1.15	$3.85	$1.15	41%	3.35	$221.15
$205.00	$210.00	Dec 4	$2.25	$2.75	$2.25	62%	1.22	$207.25
$195.00	$197.50	Nov 4	$1.60	$0.90	$1.60	87%	0.56	$196.60
$207.50	$210.00	Nov 2	$0.92	$1.58	$0.92	62%	1.72	$208.42
$200.00	$202.50	Nov 4	$1.65	$0.85	$1.65	79%	0.52	$201.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Dec 4	$1.65	$3.35	$1.65	60%	2.03	$218.35
$227.50	$225.00	Nov 2	$1.60	$0.90	$1.60	91%	0.56	$225.90
$222.50	$220.00	Nov 2	$1.35	$1.15	$1.35	83%	0.85	$221.15
$225.00	$222.50	Nov 4	$1.47	$1.03	$1.47	84%	0.70	$223.53
$215.00	$212.50	Nov 4	$0.89	$1.61	$0.89	60%	1.81	$214.11

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 1.21, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Nov 4	$1.37	$1.37	$1.13	60%	1.21	$216.37
$215.00	$220.00	Dec 4	$2.62	$2.62	$2.38	52%	1.10	$217.62
$230.00	$235.00	Dec 4	$1.47	$1.47	$3.53	71%	0.42	$231.47
$215.00	$220.00	Nov 13	$2.00	$2.00	$3.00	56%	0.67	$217.00
$220.00	$225.00	Nov 13	$1.46	$1.46	$3.54	67%	0.41	$221.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Dec 4	$2.33	$2.33	$2.67	55%	0.87	$207.67
$207.50	$205.00	Nov 4	$1.10	$1.10	$1.40	61%	0.79	$206.40
$200.00	$197.50	Nov 2	$0.55	$0.55	$1.95	81%	0.28	$199.45
$190.00	$185.00	Dec 4	$1.01	$1.01	$3.99	79%	0.25	$188.99
$202.50	$200.00	Nov 4	$0.67	$0.67	$1.83	73%	0.37	$201.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.39, cheapest $1.39)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Oct 26	Oct 28	$1.39	29.5%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.74% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$0.03	$1.53	$1.56	$210.94	$214.06	0.74%
$207.50	Oct 23	$3.50	$0.01	$3.51	$203.99	$211.01	1.66%
$215.00	Oct 23	$0.02	$4.00	$4.02	$210.98	$219.02	1.91%
$212.50	Oct 26	$1.50	$2.98	$4.48	$208.02	$216.98	2.12%
$210.00	Oct 26	$2.79	$1.76	$4.55	$205.45	$214.55	2.16%
$215.00	Oct 26	$0.68	$4.65	$5.33	$209.67	$220.33	2.53%
$207.50	Oct 26	$4.47	$0.96	$5.43	$202.07	$212.93	2.57%
$205.00	Oct 23	$5.98	$0.01	$5.99	$199.01	$210.99	2.84%
$217.50	Oct 23	$0.01	$6.50	$6.51	$210.99	$224.01	3.09%
$205.00	Oct 26	$6.50	$0.49	$6.99	$198.01	$211.99	3.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.24% of stock, avg 3.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$202.50	Oct 26	$0.26	$0.25	$0.51	$201.99	$218.01
$217.50	$205.00	Oct 26	$0.26	$0.49	$0.75	$204.25	$218.25
$215.00	$202.50	Oct 26	$0.68	$0.25	$0.93	$201.57	$215.93
$222.50	$200.00	Oct 28	$0.35	$0.70	$1.05	$198.95	$223.55
$215.00	$205.00	Oct 26	$0.68	$0.49	$1.17	$203.83	$216.17
$220.00	$200.00	Oct 28	$0.65	$0.70	$1.35	$198.65	$221.35
$217.50	$207.50	Oct 26	$0.26	$0.96	$1.22	$206.28	$218.72
$222.50	$202.50	Oct 28	$0.35	$1.04	$1.39	$201.11	$223.89
$215.00	$207.50	Oct 26	$0.68	$0.96	$1.64	$205.86	$216.64
$220.00	$202.50	Oct 28	$0.65	$1.04	$1.69	$200.81	$221.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 363 found (best R:R 0.36, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	230/232	Nov 2	$0.66	$1.84	76%	0.36	$199.34	$230.66
198/200	218/220	Nov 2	$1.27	$1.23	50%	1.03	$198.73	$218.77
198/200	228/230	Nov 2	$0.71	$1.79	73%	0.40	$199.29	$228.21
198/200	220/222	Nov 2	$1.08	$1.42	58%	0.76	$198.92	$221.08
198/200	222/225	Nov 2	$0.92	$1.58	64%	0.58	$199.08	$223.42
198/200	225/228	Nov 2	$0.79	$1.71	69%	0.46	$199.21	$225.79
185/190	230/235	Dec 4	$2.48	$2.52	50%	0.98	$187.52	$232.48
200/202	220/222	Nov 4	$1.30	$1.20	46%	1.08	$201.20	$221.30
200/202	230/232	Nov 4	$0.83	$1.67	65%	0.50	$201.67	$230.83
200/202	228/230	Nov 4	$0.91	$1.59	61%	0.57	$201.59	$228.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 1.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Oct 23	$1.03	$1.47	98%	1.43
$207.50	$210.00	$212.50	Oct 23	$1.39	$1.11	94%	0.80
$207.50	$210.00	$212.50	Oct 26	$0.39	$2.11	35%	5.41
$207.50	$210.00	$212.50	Nov 4	$0.07	$2.43	14%	34.71
$210.00	$215.00	$220.00	Nov 13	$0.48	$4.52	21%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Nov 2	$0.08	$2.42	16%	30.25
$235.00	$240.00	$245.00	Nov 20	$0.11	$4.89	9%	44.45
$195.00	$200.00	$205.00	Dec 4	$0.22	$4.78	12%	21.73
$185.00	$190.00	$195.00	Dec 4	$0.17	$4.83	10%	28.41
$207.50	$210.00	$212.50	Oct 26	$0.42	$2.08	34%	4.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 254 found (best net $-5.58, 246 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$207.50	1:2	Oct 23	-$1.02	$1.48
$210.00	$212.50	1:2	Oct 26	-$0.21	$2.29
$207.50	$210.00	1:2	Oct 26	-$1.11	$1.39
$225.00	$230.00	1:2	Nov 13	-$0.44	$4.56
$230.00	$235.00	1:2	Nov 13	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Dec 4	-$5.58	$9.42
$217.50	$215.00	1:2	Oct 23	-$1.50	$1.00
$212.50	$210.00	1:2	Oct 26	-$0.54	$1.96
$210.00	$207.50	1:2	Oct 26	-$0.16	$2.34
$215.00	$212.50	1:2	Oct 26	-$1.31	$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.65%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$9.80	0.48	1.9%	4.65%	6.56%	183	297
$215.00	Nov 27	$9.20	0.47	1.9%	4.36%	6.28%	301	1.4K
$225.00	Dec 4	$5.85	0.35	6.7%	2.77%	9.43%	330	261
$220.00	Nov 27	$7.05	0.40	4.3%	3.34%	7.63%	352	1.9K
$220.00	Dec 4	$6.95	0.41	4.3%	3.29%	7.58%	690	113
$212.50	Nov 20	$9.75	0.50	0.7%	4.62%	5.35%	2.7K	745
$215.00	Nov 20	$8.55	0.46	1.9%	4.05%	5.97%	6.3K	12.9K
$217.50	Nov 20	$7.45	0.43	3.1%	3.53%	6.63%	1.3K	1.8K
$225.00	Nov 27	$5.30	0.33	6.7%	2.51%	9.17%	687	3.2K
$220.00	Nov 20	$6.40	0.39	4.3%	3.03%	7.32%	23.4K	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 1,658,589

Total Puts 993,298

Put/Call Ratio 0.60

Net Difference 665,291

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 9,423,714

Total Puts 6,273,240

Average Put/Call Ratio 0.66

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