NVDA - Options Database

NVDA

NVIDIA CORP

$216.73 +2.73%

(10/26 15:12) ◀

Monday, October 26, 2026 (3:17pm)

▶ (10/26 16:00)

◀ 10/26 15:17 ▶

Option Volume

Detail

ℹ

Current (10/26) 2,054,479

Calls: 1,308,686 (64%)

Puts: 745,793 (36%)

Prior (10/23) 2,651,887

Calls: 1,658,589 (63%)

Puts: 993,298 (37%)

Current vs Prior -22.53%

Calls: -21.10% (Calls)

Puts: -24.92% (Puts)

Prior 7-Day Total 17,975,052

Calls: 10,862,683 (60%)

Puts: 7,112,369 (40%)

Prior 7-Day Average 2,567,864

Calls: 1,551,811 (60%)

Puts: 1,016,052 (40%)

Current vs Prior 7-Day Avg -19.99%

Calls: -15.67%

Puts: -26.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $568.93M

Calls: $401.81M (71%)

Puts: $167.11M (29%)

Prior (10/23) $630.76M

Calls: $336.99M (53%)

Puts: $293.78M (47%)

Current vs Prior -9.80%

Calls: +19.24%

Puts: -43.12%

Prior 7-Day Total $5.68B

Calls: $3.14B (55%)

Puts: $2.54B (45%)

Prior 7-Day Average $810.84M

Calls: $448.31M (55%)

Puts: $362.53M (45%)

Current vs Prior 7-Day Avg -29.83%

Calls: -10.37%

Puts: -53.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.57

Prior (10/23) 0.60

Current vs Prior -4.84%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -12.27%

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 91,329,211

Calls: 47,745,253 (52%)

Puts: 43,583,958 (48%)

Prior 7-Day Average 13,047,030

Calls: 6,820,750 (52%)

Puts: 6,226,279 (48%)

Current vs Prior 7-Day Avg +14.46%

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% | 3.02%3.97% | 5.74%9.68% | 12.29%

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

Current vs Prior -55.97% | -25.34%+222.33% | +18.62%-5.89% | -5.29%

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

Current vs 7-Day Avg -56.77% | -20.73%+23.54% | +4.71%+91.64% | +9.22%

Prior 7-Day Eod 1.20% | 3.03%1.23% | 4.83%10.29% | 12.97%

Current vs 7-Day Eod +0.32% | -0.21%+222.33% | +18.62%-5.89% | -5.29%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.31% | 1.56%

Calls: 2.29% | 2.78%

Puts: 2.33% | 0.34%

Prior 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Current vs Prior +26.92% | +34.48%

Prior 7-Day Avg 3.30% | 2.63%

Calls: 4.09% | 2.49%

Puts: 2.78% | 3.13%

Current vs 7-Day Avg -29.94% | -40.62%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($401.81M). 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 379 of results (avg 4.0%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	8.50	8.55	$8.53	0.6%	5.1K	0.47	41.6K
$180.00	Nov 20	38.25	38.55	$38.40	0.8%	31	0.92	7.2K
$225.00	Nov 20	6.35	6.40	$6.38	0.8%	2.2K	0.39	21.6K
$220.00	Oct 28	1.23	1.24	$1.23	0.8%	27.2K	0.31	4.1K
$190.00	Nov 20	29.20	29.45	$29.33	0.9%	85	0.86	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 28	2.94	2.95	$2.95	0.3%	7.4K	0.54	981
$215.00	Oct 28	1.83	1.84	$1.84	0.5%	25.8K	0.39	2.6K
$217.50	Nov 6	5.75	5.80	$5.78	0.9%	329	0.51	946
$212.50	Oct 28	1.08	1.09	$1.09	0.9%	15.4K	0.26	2.8K
$235.00	Nov 20	20.80	21.00	$20.90	1.0%	276	0.75	8.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.41, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.07	0.08	$0.08	12.5%	284.0K	0.17	9.3K
$227.50	Oct 28	0.10	0.11	$0.11	9.1%	5.3K	0.04	1.6K
$225.00	Oct 28	0.26	0.27	$0.27	3.7%	13.2K	0.09	4.5K
$222.50	Oct 28	0.60	0.62	$0.61	3.3%	18.0K	0.18	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	0.85	0.87	$0.86	2.3%	38.1K	0.83	1.5K
$205.00	Oct 28	0.21	0.22	$0.22	4.5%	7.9K	0.06	1.4K
$202.50	Oct 28	0.13	0.14	$0.14	7.1%	3.0K	0.04	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	0.37	$0.37	2.7%	3.4K	0.10	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 26	41.35	42.25	$41.80	2.2%	13	1.00	40
$180.00	Oct 26	35.65	37.60	$36.63	5.3%	56	1.00	56
$185.00	Oct 26	30.70	31.90	$31.30	3.8%	34	1.00	14
$190.00	Oct 26	26.25	27.45	$26.85	4.5%	128	1.00	154
$195.00	Oct 26	21.35	22.55	$21.95	5.5%	57	1.00	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	18.20	18.60	$18.40	2.2%	359	1.00	2.5K
$237.50	Oct 30	20.50	21.00	$20.75	2.4%	687	1.00	11
$240.00	Oct 30	22.90	23.70	$23.30	3.4%	177	1.00	18
$242.50	Oct 30	25.35	26.85	$26.10	5.7%	202	1.00	17
$245.00	Oct 30	27.50	28.70	$28.10	4.3%	55	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 1.8M, top 284.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.07	0.08	$0.08	12.5%	284.0K	0.17	9.3K
$215.00	Oct 26	1.73	1.77	$1.75	2.3%	171.9K	0.94	12.2K
$220.00	Oct 26	0.01	0.02	$0.02	50.0%	107.9K	0.02	10.1K
$220.00	Oct 30	2.18	2.20	$2.19	0.9%	33.1K	0.37	47.9K
$225.00	Oct 30	0.79	0.80	$0.80	1.3%	33.1K	0.18	50.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.03	0.04	$0.04	25.0%	178.8K	0.07	3.0K
$212.50	Oct 26	0.00	0.01	$0.01	100.0%	76.5K	0.01	6.4K
$217.50	Oct 26	0.85	0.87	$0.86	2.3%	38.1K	0.83	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. 202 found (best R:R 0.52, avg 5.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 4	$3.30	$1.70	$3.30	74%	0.52	$203.30
$210.00	$215.00	Nov 9	$3.05	$1.95	$3.05	68%	0.64	$213.05
$215.00	$220.00	Dec 4	$2.48	$2.52	$2.48	54%	1.02	$217.48
$210.00	$215.00	Dec 4	$2.87	$2.13	$2.87	62%	0.74	$212.87
$235.00	$240.00	Dec 4	$1.12	$3.88	$1.12	28%	3.46	$236.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Nov 2	$1.62	$0.88	$1.62	79%	0.54	$223.38
$220.00	$217.50	Nov 4	$1.15	$1.35	$1.15	60%	1.17	$218.85
$225.00	$220.00	Dec 4	$2.67	$2.33	$2.67	59%	0.87	$222.33
$215.00	$212.50	Nov 2	$0.81	$1.69	$0.81	42%	2.09	$214.19
$215.00	$210.00	Nov 9	$1.70	$3.30	$1.70	44%	1.94	$213.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.32, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 9	$1.20	$1.20	$3.80	71%	0.32	$226.20
$220.00	$225.00	Nov 9	$1.85	$1.85	$3.15	58%	0.59	$221.85
$217.50	$220.00	Nov 4	$1.23	$1.23	$1.27	52%	0.97	$218.73
$225.00	$230.00	Nov 13	$1.44	$1.44	$3.56	67%	0.40	$226.44
$235.00	$240.00	Nov 9	$0.40	$0.40	$4.60	89%	0.09	$235.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 4	$1.48	$1.48	$3.52	68%	0.42	$203.52
$185.00	$180.00	Dec 4	$0.58	$0.58	$4.42	87%	0.13	$184.42
$200.00	$195.00	Dec 4	$1.15	$1.15	$3.85	74%	0.30	$198.85
$212.50	$210.00	Nov 2	$0.75	$0.75	$1.75	66%	0.43	$211.75
$205.00	$200.00	Nov 27	$1.35	$1.35	$3.65	70%	0.37	$203.65

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. 147 found (cheapest 0.43% of stock, avg 7.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 26	$0.08	$0.86	$0.94	$216.56	$218.44	0.43%
$215.00	Oct 26	$1.75	$0.04	$1.79	$213.21	$216.79	0.83%
$220.00	Oct 26	$0.02	$3.33	$3.35	$216.65	$223.35	1.55%
$212.50	Oct 26	$4.18	$0.01	$4.19	$208.31	$216.69	1.93%
$217.50	Oct 28	$2.23	$2.95	$5.18	$212.32	$222.68	2.39%
$215.00	Oct 28	$3.60	$1.84	$5.44	$209.56	$220.44	2.51%
$220.00	Oct 28	$1.23	$4.45	$5.68	$214.32	$225.68	2.62%
$222.50	Oct 26	$0.01	$5.88	$5.89	$216.61	$228.39	2.72%
$212.50	Oct 28	$5.35	$1.09	$6.44	$206.06	$218.94	2.97%
$210.00	Oct 26	$6.68	$0.01	$6.69	$203.31	$216.69	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.06% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$215.00	Oct 26	$0.08	$0.04	$0.12	$214.88	$217.62
$225.00	$205.00	Oct 28	$0.27	$0.22	$0.49	$204.51	$225.49
$225.00	$207.50	Oct 28	$0.27	$0.37	$0.64	$206.86	$225.64
$222.50	$205.00	Oct 28	$0.61	$0.22	$0.83	$204.17	$223.33
$225.00	$210.00	Oct 28	$0.27	$0.63	$0.90	$209.10	$225.90
$227.50	$205.00	Oct 30	$0.44	$0.61	$1.05	$203.95	$228.55
$222.50	$207.50	Oct 28	$0.61	$0.37	$0.98	$206.52	$223.48
$240.00	$195.00	Nov 9	$0.31	$0.83	$1.14	$193.86	$241.14
$222.50	$210.00	Oct 28	$0.61	$0.63	$1.24	$208.76	$223.74
$227.50	$207.50	Oct 30	$0.44	$0.89	$1.33	$206.17	$228.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 1.03, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	232/235	Nov 20	$1.27	$1.23	46%	1.03	$201.23	$233.77
202/205	232/235	Nov 20	$1.35	$1.15	42%	1.17	$203.65	$233.85
200/202	238/240	Nov 20	$1.10	$1.40	52%	0.79	$201.40	$238.60
202/205	238/240	Nov 20	$1.18	$1.32	49%	0.89	$203.82	$238.68
200/202	230/232	Nov 20	$1.35	$1.15	42%	1.17	$201.15	$231.35
198/200	232/235	Nov 20	$1.18	$1.32	49%	0.89	$198.82	$233.68
202/205	230/232	Nov 20	$1.43	$1.07	39%	1.34	$203.57	$231.43
190/192	232/235	Nov 20	$0.99	$1.51	56%	0.66	$191.51	$233.49
198/200	238/240	Nov 20	$1.01	$1.49	55%	0.68	$198.99	$238.51
190/192	238/240	Nov 20	$0.82	$1.68	63%	0.49	$191.68	$238.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 2.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Oct 26	$0.76	$1.74	83%	2.29
$210.00	$215.00	$220.00	Nov 9	$0.38	$4.62	26%	12.16
$215.00	$217.50	$220.00	Oct 26	$1.61	$0.89	91%	0.55
$215.00	$220.00	$225.00	Dec 4	$0.18	$4.82	14%	26.78
$215.00	$217.50	$220.00	Nov 4	$0.09	$2.41	16%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Oct 26	$0.79	$1.71	82%	2.16
$220.00	$225.00	$230.00	Nov 9	$0.14	$4.86	24%	34.71
$215.00	$220.00	$225.00	Dec 4	$0.07	$4.93	14%	70.43
$215.00	$217.50	$220.00	Oct 26	$1.65	$0.85	91%	0.52
$235.00	$240.00	$245.00	Nov 27	$0.12	$4.88	11%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 268 found (best net $-7.09, 256 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 4	-$7.09	$2.91
$220.00	$225.00	1:2	Nov 9	-$0.68	$4.32
$210.00	$212.50	1:2	Oct 26	-$1.68	$0.82
$225.00	$230.00	1:2	Nov 9	-$0.13	$4.87
$215.00	$220.00	1:2	Nov 9	-$1.71	$3.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$220.00	1:2	Oct 26	-$0.78	$1.72
$237.50	$230.00	1:2	Nov 4	-$6.10	$1.40
$217.50	$215.00	1:2	Oct 28	-$0.73	$1.77
$215.00	$212.50	1:2	Oct 28	-$0.34	$2.16
$210.00	$205.00	1:2	Nov 9	-$0.84	$4.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.48%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.70	0.48	1.5%	4.48%	5.98%	993	638
$220.00	Nov 27	$9.20	0.48	1.5%	4.24%	5.75%	641	1.9K
$225.00	Dec 4	$7.30	0.41	3.8%	3.37%	7.18%	100	292
$225.00	Nov 27	$6.95	0.40	3.8%	3.21%	7.02%	704	3.4K
$217.50	Nov 20	$9.70	0.51	0.4%	4.48%	4.83%	1.4K	2.3K
$230.00	Dec 4	$5.60	0.34	6.1%	2.58%	8.71%	118	143
$220.00	Nov 20	$8.50	0.47	1.5%	3.92%	5.43%	5.1K	41.6K
$222.50	Nov 20	$7.35	0.43	2.7%	3.39%	6.05%	606	1.5K
$225.00	Nov 20	$6.35	0.39	3.8%	2.93%	6.75%	2.2K	21.6K
$230.00	Nov 27	$5.20	0.33	6.1%	2.40%	8.52%	2.5K	4.8K

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 1,308,686

Total Puts 745,793

Put/Call Ratio 0.57

Net Difference 562,893

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 10,862,683

Total Puts 7,112,369

Average Put/Call Ratio 0.65

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