NVDA - Options Database

NVDA

NVIDIA CORP

$216.60 +2.67%

(10/26 15:00) ◀

Monday, October 26, 2026 (3:12pm)

▶ (10/26 15:17)

◀ 10/26 15:12 ▶

Option Volume

Detail

ℹ

Current (10/26) 2,006,663

Calls: 1,278,370 (64%)

Puts: 728,293 (36%)

Prior (10/23) 2,651,887

Calls: 1,658,589 (63%)

Puts: 993,298 (37%)

Current vs Prior -24.33%

Calls: -22.92% (Calls)

Puts: -26.68% (Puts)

Prior 7-Day Total 15,968,389

Calls: 9,584,313 (60%)

Puts: 6,384,076 (40%)

Prior 7-Day Average 2,661,398

Calls: 1,369,187 (60%)

Puts: 912,010 (40%)

Current vs Prior 7-Day Avg -24.60%

Calls: -6.63%

Puts: -20.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $550.02M

Calls: $387.68M (70%)

Puts: $162.34M (30%)

Prior (10/23) $630.76M

Calls: $336.99M (53%)

Puts: $293.78M (47%)

Current vs Prior -12.80%

Calls: +15.04%

Puts: -44.74%

Prior 7-Day Total $5.13B

Calls: $2.75B (54%)

Puts: $2.38B (46%)

Prior 7-Day Average $854.31M

Calls: $392.92M (54%)

Puts: $339.34M (46%)

Current vs Prior 7-Day Avg -35.62%

Calls: -1.34%

Puts: -52.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.57

Prior (10/23) 0.60

Current vs Prior -4.87%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -14.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 14,934,223

Calls: 7,410,695 (50%)

Puts: 7,523,528 (50%)

Prior (10/23) 12,098,906

Calls: 6,528,339 (54%)

Puts: 5,570,567 (46%)

Current vs Prior +23.43%

Prior 7-Day Total 76,394,988

Calls: 40,334,558 (53%)

Puts: 36,060,430 (47%)

Prior 7-Day Average 12,732,498

Calls: 6,722,426 (53%)

Puts: 6,010,071 (47%)

Current vs Prior 7-Day Avg +17.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.20% | 3.03%3.98% | 5.75%9.69% | 12.29%

Prior 2.74% | 4.05%1.23% | 4.83%10.29% | 12.97%

Current vs Prior -56.11% | -25.19%+223.27% | +18.88%-5.83% | -5.31%

Prior 7-Day Avg 2.79% | 3.81%3.22% | 5.48%5.05% | 11.25%

Current vs 7-Day Avg -56.91% | -20.56%+23.90% | +4.95%+91.76% | +9.21%

Prior 7-Day Eod 2.74% | 4.05%1.23% | 4.83%10.29% | 12.97%

Current vs 7-Day Eod -56.11% | -25.19%+223.27% | +18.88%-5.83% | -5.31%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.48% | 1.53%

Calls: 1.83% | 1.42%

Puts: 3.13% | 1.65%

Prior 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Current vs Prior +36.26% | +31.90%

Prior 7-Day Avg 3.43% | 2.81%

Calls: 4.09% | 2.49%

Puts: 2.78% | 3.13%

Current vs 7-Day Avg -27.77% | -45.55%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($387.68M). Bullish P/C ratio of 0.57. Rising open interest (up 23%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 358 of results (avg 4.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	11.00	11.05	$11.03	0.5%	2.4K	0.55	14.1K
$220.00	Oct 30	2.15	2.16	$2.16	0.5%	32.8K	0.36	47.9K
$220.00	Nov 20	8.45	8.50	$8.48	0.6%	5.0K	0.47	41.6K
$222.50	Oct 30	1.33	1.34	$1.34	0.7%	11.8K	0.26	12.7K
$220.00	Nov 13	5.55	5.60	$5.57	0.9%	2.3K	0.44	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 30	2.00	2.01	$2.01	0.5%	4.8K	0.32	5.0K
$215.00	Oct 28	1.88	1.89	$1.88	0.5%	25.6K	0.40	2.6K
$215.00	Nov 20	8.75	8.80	$8.78	0.6%	2.0K	0.45	31.5K
$220.00	Nov 13	8.50	8.55	$8.53	0.6%	345	0.56	5.1K
$222.50	Nov 20	12.55	12.65	$12.60	0.8%	24	0.57	363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.06	0.07	$0.07	14.3%	277.1K	0.13	9.3K
$227.50	Oct 28	0.09	0.10	$0.10	10.0%	5.1K	0.04	1.6K
$225.00	Oct 28	0.23	0.24	$0.24	4.2%	12.9K	0.09	4.5K
$222.50	Oct 28	0.57	0.58	$0.57	1.8%	17.2K	0.17	3.9K
$235.00	Oct 30	0.06	0.07	$0.07	14.3%	5.5K	0.02	14.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.94	0.97	$0.96	3.1%	37.7K	0.87	1.5K
$202.50	Oct 28	0.12	0.14	$0.13	15.4%	2.9K	0.04	1.4K
$205.00	Oct 28	0.21	0.22	$0.22	4.5%	7.8K	0.06	1.4K
$200.00	Oct 28	0.08	0.09	$0.09	11.1%	5.7K	0.03	3.6K
$207.50	Oct 28	0.36	0.38	$0.37	5.4%	3.3K	0.10	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 26	41.30	42.30	$41.80	2.4%	13	1.00	40
$180.00	Oct 26	35.60	36.80	$36.20	3.3%	56	1.00	56
$185.00	Oct 26	30.50	31.90	$31.20	4.5%	34	1.00	14
$190.00	Oct 26	25.95	26.80	$26.38	3.2%	128	1.00	154
$195.00	Oct 26	19.90	21.90	$20.90	9.6%	57	1.00	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	18.30	18.70	$18.50	2.2%	359	1.00	2.5K
$237.50	Oct 30	20.75	21.20	$20.98	2.1%	687	1.00	11
$240.00	Oct 30	23.30	23.75	$23.53	1.9%	177	1.00	18
$242.50	Oct 30	25.65	27.00	$26.33	5.1%	202	1.00	17
$245.00	Oct 30	27.50	28.75	$28.13	4.4%	55	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 500 active (total vol 1.7M, top 277.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.06	0.07	$0.07	14.3%	277.1K	0.13	9.3K
$215.00	Oct 26	1.62	1.65	$1.64	1.8%	170.4K	0.93	12.2K
$220.00	Oct 26	0.01	0.02	$0.02	50.0%	107.7K	0.02	10.1K
$225.00	Oct 30	0.77	0.78	$0.78	1.3%	32.8K	0.17	50.9K
$220.00	Oct 30	2.15	2.16	$2.16	0.5%	32.8K	0.36	47.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.03	0.04	$0.04	25.0%	174.9K	0.07	3.0K
$212.50	Oct 26	0.00	0.01	$0.01	100.0%	76.4K	0.01	6.4K
$217.50	Oct 26	0.94	0.97	$0.96	3.1%	37.7K	0.87	1.5K
$207.50	Oct 26	0.00	0.01	$0.01	100.0%	30.2K	0.00	3.0K
$210.00	Oct 26	0.00	0.01	$0.01	100.0%	25.8K	0.01	10.0K

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. 200 found (best R:R 0.50, avg 5.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Nov 9	$3.07	$1.93	$3.07	68%	0.63	$213.07
$205.00	$207.50	Nov 20	$1.64	$0.86	$1.64	70%	0.52	$206.64
$205.00	$210.00	Nov 27	$3.27	$1.73	$3.27	69%	0.53	$208.27
$215.00	$220.00	Dec 4	$2.47	$2.53	$2.47	54%	1.02	$217.47
$210.00	$215.00	Nov 27	$2.90	$2.10	$2.90	62%	0.72	$212.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Nov 2	$1.67	$0.83	$1.67	80%	0.50	$223.33
$220.00	$217.50	Nov 4	$1.17	$1.33	$1.17	61%	1.14	$218.83
$225.00	$220.00	Dec 4	$2.61	$2.39	$2.61	59%	0.92	$222.39
$215.00	$212.50	Nov 4	$0.87	$1.63	$0.87	45%	1.87	$214.13
$215.00	$210.00	Nov 9	$1.72	$3.28	$1.72	44%	1.91	$213.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.62, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 9	$1.91	$1.91	$3.09	58%	0.62	$221.91
$225.00	$230.00	Nov 9	$1.16	$1.16	$3.84	71%	0.30	$226.16
$220.00	$222.50	Nov 2	$0.92	$0.92	$1.58	62%	0.58	$220.92
$230.00	$235.00	Nov 13	$0.95	$0.95	$4.05	77%	0.23	$230.95
$220.00	$225.00	Dec 4	$2.30	$2.30	$2.70	52%	0.85	$222.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 4	$1.53	$1.53	$3.47	68%	0.44	$203.47
$185.00	$180.00	Dec 4	$0.58	$0.58	$4.42	87%	0.13	$184.42
$210.00	$205.00	Nov 27	$1.70	$1.70	$3.30	62%	0.52	$208.30
$215.00	$210.00	Nov 27	$2.08	$2.08	$2.92	55%	0.71	$212.92
$205.00	$200.00	Nov 9	$0.82	$0.82	$4.18	78%	0.20	$204.18

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. 156 found (cheapest 0.48% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 26	$0.07	$0.96	$1.03	$216.47	$218.53	0.48%
$215.00	Oct 26	$1.64	$0.04	$1.68	$213.32	$216.68	0.78%
$220.00	Oct 26	$0.02	$3.63	$3.65	$216.35	$223.65	1.69%
$212.50	Oct 26	$3.98	$0.01	$3.99	$208.51	$216.49	1.84%
$217.50	Oct 28	$2.17	$3.03	$5.20	$212.30	$222.70	2.40%
$215.00	Oct 28	$3.53	$1.88	$5.41	$209.59	$220.41	2.50%
$220.00	Oct 28	$1.18	$4.55	$5.73	$214.27	$225.73	2.65%
$222.50	Oct 26	$0.01	$6.23	$6.24	$216.26	$228.74	2.88%
$212.50	Oct 28	$5.25	$1.13	$6.38	$206.12	$218.88	2.95%
$210.00	Oct 26	$6.90	$0.01	$6.91	$203.09	$216.91	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.05% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$215.00	Oct 26	$0.07	$0.04	$0.11	$214.89	$217.61
$225.00	$205.00	Oct 28	$0.24	$0.22	$0.46	$204.54	$225.46
$225.00	$207.50	Oct 28	$0.24	$0.37	$0.61	$206.89	$225.61
$222.50	$205.00	Oct 28	$0.57	$0.22	$0.79	$204.21	$223.29
$225.00	$210.00	Oct 28	$0.24	$0.65	$0.89	$209.11	$225.89
$222.50	$207.50	Oct 28	$0.57	$0.37	$0.94	$206.56	$223.44
$227.50	$205.00	Oct 30	$0.43	$0.62	$1.05	$203.95	$228.55
$240.00	$195.00	Nov 9	$0.30	$0.83	$1.13	$193.87	$241.13
$222.50	$210.00	Oct 28	$0.57	$0.65	$1.22	$208.78	$223.72
$227.50	$207.50	Oct 30	$0.43	$0.92	$1.35	$206.15	$228.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 1.08, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	230/232	Nov 20	$1.30	$1.20	45%	1.08	$198.70	$231.30
198/200	235/238	Nov 20	$1.12	$1.38	52%	0.81	$198.88	$236.12
190/192	230/232	Nov 20	$1.10	$1.40	53%	0.79	$191.40	$231.10
202/205	230/232	Nov 20	$1.45	$1.05	39%	1.38	$203.55	$231.45
190/192	235/238	Nov 20	$0.92	$1.58	60%	0.58	$191.58	$235.92
192/195	230/232	Nov 20	$1.15	$1.35	50%	0.85	$193.85	$231.15
202/205	235/238	Nov 20	$1.27	$1.23	46%	1.03	$203.73	$236.27
205/208	230/232	Nov 20	$1.53	$0.97	35%	1.58	$205.97	$231.53
190/192	238/240	Nov 6	$0.24	$2.26	87%	0.11	$192.26	$237.74
192/195	235/238	Nov 20	$0.97	$1.53	57%	0.63	$194.03	$235.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 287 found (best R:R 2.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Oct 26	$0.77	$1.73	87%	2.25
$215.00	$217.50	$220.00	Oct 26	$1.52	$0.98	90%	0.64
$200.00	$205.00	$210.00	Dec 4	$0.05	$4.95	13%	99.00
$210.00	$215.00	$220.00	Nov 9	$0.47	$4.53	26%	9.64
$215.00	$220.00	$225.00	Dec 4	$0.17	$4.83	14%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Oct 26	$0.89	$1.61	86%	1.81
$215.00	$217.50	$220.00	Oct 26	$1.75	$0.75	90%	0.43
$200.00	$205.00	$210.00	Dec 4	$0.17	$4.83	13%	28.41
$205.00	$210.00	$215.00	Nov 9	$0.48	$4.52	22%	9.42
$220.00	$225.00	$230.00	Nov 9	$0.54	$4.46	24%	8.26

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 $-7.19, 247 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 4	-$7.19	$2.81
$210.00	$212.50	1:2	Oct 26	-$1.06	$1.44
$190.00	$200.00	1:2	Nov 9	-$7.86	$2.14
$220.00	$225.00	1:2	Nov 9	-$0.56	$4.44
$225.00	$230.00	1:2	Nov 9	-$0.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$220.00	1:2	Oct 26	-$1.03	$1.47
$237.50	$230.00	1:2	Nov 4	-$6.26	$1.24
$217.50	$215.00	1:2	Oct 28	-$0.73	$1.77
$215.00	$212.50	1:2	Oct 28	-$0.38	$2.12
$210.00	$205.00	1:2	Nov 9	-$0.85	$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.48%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.70	0.48	1.6%	4.48%	6.05%	993	638
$220.00	Nov 27	$9.15	0.47	1.6%	4.22%	5.79%	637	1.9K
$225.00	Dec 4	$7.30	0.41	3.9%	3.37%	7.25%	100	292
$225.00	Nov 27	$6.95	0.40	3.9%	3.21%	7.09%	702	3.4K
$230.00	Dec 4	$5.60	0.34	6.2%	2.59%	8.77%	118	143
$217.50	Nov 20	$9.65	0.51	0.4%	4.46%	4.87%	1.4K	2.3K
$220.00	Nov 20	$8.45	0.47	1.6%	3.90%	5.47%	5.0K	41.6K
$222.50	Nov 20	$7.30	0.43	2.7%	3.37%	6.09%	594	1.5K
$230.00	Nov 27	$5.20	0.33	6.2%	2.40%	8.59%	2.5K	4.8K
$225.00	Nov 20	$6.30	0.39	3.9%	2.91%	6.79%	2.2K	21.6K

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 1,278,370

Total Puts 728,293

Put/Call Ratio 0.57

Net Difference 550,077

Prior's Put/Call Breakdown

Total Calls 1,658,589

Total Puts 993,298

Put/Call Ratio 0.60

Net Difference 665,291

Prior 7-Day Put/Call Summary

Total Calls 9,584,313

Total Puts 6,384,076

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