NVDA - Options Database

NVDA

NVIDIA CORP

$216.00 +2.39%

$216.65 (+0.30%)🌙

as of 10/26 06:43 PM

(10/26 16:00) ◀

Monday, October 26, 2026 (6:43pm)

▶ (10/27 10:00)

◀ 10/26 18:43 ▶

Option Volume

Detail

ℹ

Current (10/26) 2,223,581

Calls: 1,408,752 (63%)

Puts: 814,829 (37%)

Prior (10/23) 2,651,887

Calls: 1,658,589 (63%)

Puts: 993,298 (37%)

Current vs Prior -16.15%

Calls: -15.06% (Calls)

Puts: -17.97% (Puts)

Prior 7-Day Total 15,243,651

Calls: 9,331,506 (61%)

Puts: 5,912,145 (39%)

Prior 7-Day Average 2,540,608

Calls: 1,333,072 (61%)

Puts: 844,592 (39%)

Current vs Prior 7-Day Avg -12.48%

Calls: +5.68%

Puts: -3.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $597.90M

Calls: $399.59M (67%)

Puts: $198.31M (33%)

Prior (10/23) $630.76M

Calls: $336.99M (53%)

Puts: $293.78M (47%)

Current vs Prior -5.21%

Calls: +18.58%

Puts: -32.50%

Prior 7-Day Total $4.59B

Calls: $2.57B (56%)

Puts: $2.03B (44%)

Prior 7-Day Average $765.74M

Calls: $366.48M (56%)

Puts: $289.86M (44%)

Current vs Prior 7-Day Avg -21.92%

Calls: +9.03%

Puts: -31.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.58

Prior (10/23) 0.60

Current vs Prior -3.42%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -7.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 12,204,515

Calls: 6,358,258 (52%)

Puts: 5,846,257 (48%)

Prior (10/23) 12,098,906

Calls: 6,528,339 (54%)

Puts: 5,570,567 (46%)

Current vs Prior +0.87%

Prior 7-Day Total 78,002,465

Calls: 40,679,539 (52%)

Puts: 37,322,926 (48%)

Prior 7-Day Average 13,000,410

Calls: 6,779,923 (52%)

Puts: 6,220,487 (48%)

Current vs Prior 7-Day Avg -6.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.13% | 2.91%3.89% | 5.70%9.64% | 12.00%

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

Current vs Prior +6.30% | -3.93%+215.53% | +17.87%-6.25% | -7.47%

Prior 7-Day Avg 2.67% | 3.80%3.19% | 5.55%5.39% | 11.33%

Current vs 7-Day Avg +8.73% | +2.42%+21.91% | +2.63%+78.83% | +5.98%

Prior 7-Day Eod 1.20% | 3.02%1.23% | 4.83%10.29% | 12.97%

Current vs 7-Day Eod +141.43% | +28.68%+215.53% | +17.87%-6.25% | -7.47%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.30% | 2.38%

Calls: 2.44% | 2.38%

Puts: 2.17% | 2.38%

Prior 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Current vs Prior +26.37% | +105.17%

Prior 7-Day Avg 3.14% | 2.64%

Calls: 4.14% | 2.41%

Puts: 2.47% | 3.30%

Current vs 7-Day Avg -26.75% | -9.85%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($399.59M). Bullish P/C ratio of 0.58.

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 269 of results (avg 3.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	6.05	6.10	$6.07	0.8%	2.6K	0.38	21.6K
$230.00	Nov 13	1.98	2.00	$1.99	1.0%	4.4K	0.22	12.6K
$180.00	Nov 20	37.50	37.90	$37.70	1.1%	32	0.92	7.2K
$210.00	Nov 20	13.50	13.65	$13.58	1.1%	1.5K	0.62	78.8K
$230.00	Nov 20	4.35	4.40	$4.38	1.1%	8.1K	0.30	111.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 20	10.10	10.20	$10.15	1.0%	739	0.50	5.4K
$245.00	Nov 6	28.85	29.15	$29.00	1.0%	3	0.98	15
$215.00	Nov 20	8.95	9.05	$9.00	1.1%	2.1K	0.46	31.5K
$210.00	Nov 13	4.30	4.35	$4.32	1.2%	1.3K	0.35	7.1K
$222.50	Nov 20	12.80	12.95	$12.88	1.2%	25	0.58	363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.40, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 28	0.17	0.19	$0.18	11.1%	15.9K	0.07	4.5K
$227.50	Oct 28	0.08	0.09	$0.09	11.1%	6.0K	0.04	1.6K
$222.50	Oct 28	0.41	0.42	$0.42	2.4%	20.6K	0.14	3.9K
$232.50	Oct 30	0.10	0.11	$0.11	9.1%	7.1K	0.03	5.9K
$235.00	Oct 30	0.06	0.07	$0.07	14.3%	5.9K	0.02	14.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 28	0.11	0.13	$0.12	16.7%	3.3K	0.04	1.4K
$205.00	Oct 28	0.20	0.21	$0.21	4.8%	9.9K	0.06	1.4K
$207.50	Oct 28	0.35	0.37	$0.36	5.6%	4.1K	0.10	2.3K
$200.00	Oct 28	0.07	0.08	$0.08	12.5%	6.4K	0.02	3.6K
$210.00	Oct 28	0.64	0.66	$0.65	3.1%	9.5K	0.18	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	40.55	42.90	$41.72	5.6%	179	1.00	7
$180.00	Oct 28	33.70	38.75	$36.23	13.9%	280	1.00	13
$185.00	Oct 28	30.10	35.45	$32.78	16.3%	305	1.00	8
$190.00	Oct 28	24.70	26.85	$25.78	8.3%	311	1.00	58
$192.50	Oct 28	21.95	24.85	$23.40	12.4%	415	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	1.10	1.90	$1.50	53.3%	40.0K	1.00	1.5K
$220.00	Oct 26	3.80	5.35	$4.57	33.9%	2.6K	1.00	3.4K
$222.50	Oct 26	4.90	8.05	$6.48	48.6%	271	1.00	231
$225.00	Oct 26	8.40	9.90	$9.15	16.4%	552	1.00	607
$227.50	Oct 26	10.40	12.95	$11.68	21.8%	64	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 500 active (total vol 1.8M, top 308.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.00	0.01	$0.01	100.0%	308.6K	0.03	9.3K
$215.00	Oct 26	0.79	1.09	$0.94	31.9%	181.0K	0.98	12.2K
$220.00	Oct 26	0.00	0.01	$0.01	100.0%	110.2K	0.01	10.1K
$225.00	Oct 30	0.62	0.64	$0.63	3.2%	35.9K	0.15	50.9K
$220.00	Oct 30	1.85	1.88	$1.87	1.6%	35.1K	0.34	47.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.00	0.01	$0.01	100.0%	193.1K	0.02	3.0K
$212.50	Oct 26	0.00	0.01	$0.01	100.0%	76.7K	0.01	6.4K
$217.50	Oct 26	1.10	1.90	$1.50	53.3%	40.0K	1.00	1.5K
$207.50	Oct 26	0.00	0.01	$0.01	100.0%	30.3K	0.00	3.0K
$215.00	Oct 28	1.98	2.01	$2.00	1.5%	28.5K	0.43	2.6K

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. 204 found (best R:R 1.84, avg 5.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Dec 4	$5.63	$4.37	$5.63	74%	0.78	$205.63
$210.00	$212.50	Nov 4	$0.53	$1.97	$0.53	71%	3.72	$210.53
$185.00	$187.50	Nov 6	$1.50	$1.00	$1.50	100%	0.67	$186.50
$200.00	$202.50	Nov 4	$1.65	$0.85	$1.65	90%	0.52	$201.65
$205.00	$207.50	Nov 4	$1.67	$0.83	$1.67	82%	0.50	$206.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$252.50	$250.00	Oct 26	$0.88	$1.62	$0.88	100%	1.84	$251.62
$242.50	$240.00	Nov 4	$0.82	$1.68	$0.82	98%	2.05	$241.68
$235.00	$230.00	Nov 9	$3.33	$1.67	$3.33	89%	0.50	$231.67
$225.00	$220.00	Dec 4	$1.83	$3.17	$1.83	60%	1.73	$223.17
$225.00	$222.50	Nov 4	$1.03	$1.47	$1.03	77%	1.43	$223.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.98, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Nov 4	$1.24	$1.24	$1.26	61%	0.98	$221.24
$250.00	$255.00	Dec 4	$0.72	$0.72	$4.28	87%	0.17	$250.72
$220.00	$225.00	Dec 4	$2.40	$2.40	$2.60	53%	0.92	$222.40
$220.00	$225.00	Nov 9	$1.77	$1.77	$3.23	59%	0.55	$221.77
$225.00	$230.00	Nov 13	$1.36	$1.36	$3.64	68%	0.37	$226.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 4	$1.73	$1.73	$3.27	68%	0.53	$203.27
$207.50	$205.00	Nov 4	$0.68	$0.68	$1.82	75%	0.37	$206.82
$180.00	$175.00	Dec 4	$0.52	$0.52	$4.48	90%	0.12	$179.48
$190.00	$185.00	Dec 4	$0.77	$0.77	$4.23	83%	0.18	$189.23
$212.50	$210.00	Nov 4	$0.88	$0.88	$1.62	63%	0.54	$211.62

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. 150 found (cheapest 0.44% of stock, avg 7.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 26	$0.94	$0.01	$0.95	$214.05	$215.95	0.44%
$217.50	Oct 26	$0.01	$1.50	$1.51	$215.99	$219.01	0.70%
$212.50	Oct 26	$4.15	$0.01	$4.16	$208.34	$216.66	1.93%
$220.00	Oct 26	$0.01	$4.57	$4.58	$215.42	$224.58	2.12%
$215.00	Oct 28	$3.08	$2.00	$5.08	$209.92	$220.08	2.35%
$212.50	Oct 28	$4.72	$1.17	$5.89	$206.61	$218.39	2.73%
$210.00	Oct 26	$5.98	$0.01	$5.99	$204.01	$215.99	2.77%
$222.50	Oct 26	$0.01	$6.48	$6.49	$216.01	$228.99	3.00%
$217.50	Oct 30	$2.89	$4.20	$7.09	$210.41	$224.59	3.28%
$215.00	Oct 30	$4.20	$3.03	$7.23	$207.77	$222.23	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.18% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$205.00	Oct 28	$0.18	$0.21	$0.39	$204.61	$225.39
$225.00	$207.50	Oct 28	$0.18	$0.36	$0.54	$206.96	$225.54
$222.50	$205.00	Oct 28	$0.42	$0.21	$0.63	$204.37	$223.13
$222.50	$207.50	Oct 28	$0.42	$0.36	$0.78	$206.72	$223.28
$225.00	$210.00	Oct 28	$0.18	$0.65	$0.83	$209.17	$225.83
$227.50	$205.00	Oct 30	$0.34	$0.63	$0.97	$204.03	$228.47
$240.00	$195.00	Nov 9	$0.30	$0.75	$1.05	$193.95	$241.05
$222.50	$210.00	Oct 28	$0.42	$0.65	$1.07	$208.93	$223.57
$225.00	$205.00	Oct 30	$0.63	$0.63	$1.26	$203.74	$226.26
$227.50	$207.50	Oct 30	$0.34	$0.96	$1.30	$206.20	$228.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 0.96, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	250/255	Dec 4	$2.45	$2.55	55%	0.96	$202.55	$252.45
175/180	250/255	Dec 4	$1.24	$3.76	77%	0.33	$178.76	$251.24
185/190	250/255	Dec 4	$1.49	$3.51	71%	0.42	$188.51	$251.49
200/205	235/240	Dec 4	$2.99	$2.01	40%	1.49	$202.01	$237.99
205/208	228/230	Nov 4	$1.05	$1.45	58%	0.72	$206.45	$228.55
205/208	232/235	Nov 4	$0.83	$1.67	67%	0.50	$206.67	$233.33
205/208	230/232	Nov 4	$0.91	$1.59	63%	0.57	$206.59	$230.91
205/208	222/225	Nov 4	$1.34	$1.16	45%	1.16	$206.16	$223.84
205/208	225/228	Nov 4	$1.15	$1.35	52%	0.85	$206.35	$226.15
180/185	250/255	Dec 4	$1.23	$3.77	74%	0.33	$183.77	$251.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 1.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 26	$0.93	$1.57	97%	1.69
$205.00	$210.00	$215.00	Nov 9	$0.18	$4.82	24%	26.78
$210.00	$215.00	$220.00	Dec 4	$0.10	$4.90	14%	49.00
$225.00	$230.00	$235.00	Dec 4	$0.07	$4.93	12%	70.43
$185.00	$190.00	$195.00	Nov 27	$0.06	$4.94	8%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 9	$0.08	$4.92	26%	61.50
$212.50	$215.00	$217.50	Oct 26	$1.49	$1.01	99%	0.68
$215.00	$217.50	$220.00	Oct 26	$1.58	$0.92	98%	0.58
$225.00	$230.00	$235.00	Nov 27	$0.20	$4.80	14%	24.00
$200.00	$205.00	$210.00	Nov 9	$0.32	$4.68	18%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 252 found (best net $-6.62, 245 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 4	-$6.62	$3.38
$220.00	$225.00	1:2	Nov 9	-$0.61	$4.39
$190.00	$200.00	1:2	Nov 9	-$8.52	$1.48
$225.00	$230.00	1:2	Nov 9	-$0.14	$4.86
$215.00	$220.00	1:2	Nov 9	-$1.75	$3.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Nov 9	-$1.37	$3.63
$215.00	$212.50	1:2	Oct 28	-$0.34	$2.16
$217.50	$215.00	1:2	Oct 28	-$0.80	$1.70
$212.50	$210.00	1:2	Oct 28	-$0.13	$2.37
$205.00	$200.00	1:2	Nov 9	-$0.47	$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.40%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.50	0.47	1.9%	4.40%	6.25%	1.1K	638
$220.00	Nov 27	$8.85	0.47	1.9%	4.10%	5.95%	677	1.9K
$225.00	Dec 4	$6.90	0.40	4.2%	3.19%	7.36%	106	292
$230.00	Dec 4	$5.55	0.34	6.5%	2.57%	9.05%	157	143
$225.00	Nov 27	$6.65	0.39	4.2%	3.08%	7.25%	718	3.4K
$217.50	Nov 20	$9.30	0.50	0.7%	4.31%	5.00%	1.5K	2.3K
$220.00	Nov 20	$8.10	0.46	1.9%	3.75%	5.60%	5.3K	41.6K
$222.50	Nov 20	$7.00	0.42	3.0%	3.24%	6.25%	670	1.5K
$225.00	Nov 20	$6.05	0.38	4.2%	2.80%	6.97%	2.6K	21.6K
$230.00	Nov 27	$4.90	0.32	6.5%	2.27%	8.75%	2.9K	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 1,408,752

Total Puts 814,829

Put/Call Ratio 0.58

Net Difference 593,923

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 9,331,506

Total Puts 5,912,145

Average Put/Call Ratio 0.63

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