NVDA - Options Database

NVDA

NVIDIA CORP

$217.66 +0.77%

(10/27 15:00) ◀

Tuesday, October 27, 2026 (3:14pm)

▶ (10/27 16:00)

◀ 10/27 15:14 ▶

Option Volume

Detail

ℹ

Current (10/27) 1,344,099

Calls: 858,173 (64%)

Puts: 485,926 (36%)

Prior (10/26) 2,223,581

Calls: 1,408,752 (63%)

Puts: 814,829 (37%)

Current vs Prior -39.55%

Calls: -39.08% (Calls)

Puts: -40.36% (Puts)

Prior 7-Day Total 15,412,753

Calls: 9,431,572 (61%)

Puts: 5,981,181 (39%)

Prior 7-Day Average 2,568,792

Calls: 1,347,367 (61%)

Puts: 854,454 (39%)

Current vs Prior 7-Day Avg -47.68%

Calls: -36.31%

Puts: -43.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $456.60M

Calls: $302.39M (66%)

Puts: $154.21M (34%)

Prior (10/26) $597.90M

Calls: $399.59M (67%)

Puts: $198.31M (33%)

Current vs Prior -23.63%

Calls: -24.33%

Puts: -22.23%

Prior 7-Day Total $4.62B

Calls: $2.56B (55%)

Puts: $2.06B (45%)

Prior 7-Day Average $770.56M

Calls: $366.16M (55%)

Puts: $294.32M (45%)

Current vs Prior 7-Day Avg -40.74%

Calls: -17.42%

Puts: -47.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.57

Prior (10/26) 0.58

Current vs Prior -2.10%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -10.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 15,034,716

Calls: 7,488,198 (50%)

Puts: 7,546,518 (50%)

Prior (10/26) 12,204,515

Calls: 6,358,258 (52%)

Puts: 5,846,257 (48%)

Current vs Prior +23.19%

Prior 7-Day Total 75,272,757

Calls: 39,627,102 (53%)

Puts: 35,645,655 (47%)

Prior 7-Day Average 12,545,459

Calls: 6,604,517 (53%)

Puts: 5,940,942 (47%)

Current vs Prior 7-Day Avg +19.84%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.17% | 3.42%3.42% | 5.24%9.26% | 11.90%

Prior 2.91% | 3.89%3.89% | 5.70%9.64% | 12.00%

Current vs Prior -25.41% | -11.99%-11.99% | -8.10%-3.95% | -0.88%

Prior 7-Day Avg 2.71% | 3.81%3.31% | 5.58%6.10% | 11.44%

Current vs 7-Day Avg -20.07% | -10.22%+3.51% | -6.09%+51.81% | +4.02%

Prior 7-Day Eod 2.91% | 3.89%3.89% | 5.70%9.64% | 12.00%

Current vs 7-Day Eod -25.41% | -11.99%-11.99% | -8.10%-3.95% | -0.88%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.45% | 1.36%

Calls: 0.58% | 1.55%

Puts: 0.33% | 1.18%

Prior 2.30% | 2.38%

Calls: 2.44% | 2.38%

Puts: 2.17% | 2.38%

Current vs Prior -80.43% | -42.86%

Prior 7-Day Avg 3.14% | 2.78%

Calls: 3.86% | 2.40%

Puts: 2.42% | 3.15%

Current vs 7-Day Avg -85.66% | -51.02%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($302.39M). 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 412 of results (avg 3.0%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 20	23.55	23.60	$23.58	0.2%	29	0.81	22
$202.50	Nov 20	19.60	19.65	$19.63	0.3%	75	0.76	102
$190.00	Nov 20	29.95	30.05	$30.00	0.3%	278	0.88	3.9K
$210.00	Nov 20	14.30	14.35	$14.33	0.3%	612	0.65	78.4K
$192.50	Nov 20	27.75	27.85	$27.80	0.4%	49	0.86	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Nov 20	21.85	21.90	$21.88	0.2%	52	0.78	36
$235.00	Nov 20	19.90	19.95	$19.92	0.3%	1.1K	0.75	8.0K
$232.50	Nov 20	18.05	18.10	$18.08	0.3%	36	0.71	46
$220.00	Oct 28	2.98	2.99	$2.99	0.3%	12.5K	0.72	2.4K
$245.00	Nov 20	28.15	28.25	$28.20	0.4%	738	0.86	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 28	0.05	0.06	$0.06	16.7%	39.1K	0.04	11.0K
$222.50	Oct 28	0.19	0.20	$0.20	5.0%	67.7K	0.11	11.0K
$220.00	Oct 28	0.66	0.67	$0.67	1.5%	142.7K	0.28	10.0K
$232.50	Oct 30	0.06	0.07	$0.07	14.3%	4.2K	0.02	10.0K
$230.00	Oct 30	0.13	0.14	$0.14	7.1%	12.8K	0.05	36.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 28	0.11	0.12	$0.12	8.3%	15.4K	0.06	5.3K
$212.50	Oct 28	0.26	0.27	$0.27	3.7%	24.2K	0.12	6.5K
$207.50	Oct 28	0.06	0.07	$0.07	14.3%	6.5K	0.03	3.3K
$215.00	Oct 28	0.67	0.68	$0.68	1.5%	64.5K	0.26	5.4K
$202.50	Oct 30	0.19	0.20	$0.20	5.0%	1.4K	0.05	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	42.25	43.65	$42.95	3.3%	45	1.00	38
$180.00	Oct 28	37.15	38.00	$37.58	2.3%	34	1.00	34
$185.00	Oct 28	32.55	33.30	$32.92	2.3%	22	1.00	61
$175.00	Oct 30	42.20	43.70	$42.95	3.5%	198	1.00	75
$190.00	Oct 28	27.55	28.45	$28.00	3.2%	123	1.00	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 28	9.80	9.85	$9.82	0.5%	161	1.00	570
$230.00	Oct 28	12.25	12.45	$12.35	1.6%	442	1.00	159
$232.50	Oct 28	14.35	15.45	$14.90	7.4%	7	1.00	--
$235.00	Oct 28	17.10	17.95	$17.52	4.9%	3	1.00	4
$237.50	Oct 28	19.60	20.20	$19.90	3.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 1.1M, top 142.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.66	0.67	$0.67	1.5%	142.7K	0.28	10.0K
$217.50	Oct 28	1.72	1.73	$1.73	0.6%	105.3K	0.52	7.4K
$222.50	Oct 28	0.19	0.20	$0.20	5.0%	67.7K	0.11	11.0K
$225.00	Oct 28	0.05	0.06	$0.06	16.7%	39.1K	0.04	11.0K
$220.00	Oct 30	2.02	2.03	$2.03	0.5%	34.8K	0.39	53.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.67	0.68	$0.68	1.5%	64.5K	0.26	5.4K
$217.50	Oct 28	1.53	1.54	$1.54	0.6%	58.3K	0.48	2.1K
$212.50	Oct 28	0.26	0.27	$0.27	3.7%	24.2K	0.12	6.5K
$210.00	Oct 28	0.11	0.12	$0.12	8.3%	15.4K	0.06	5.3K
$215.00	Oct 30	1.92	1.93	$1.92	0.5%	14.2K	0.36	10.9K

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. 215 found (best R:R 0.59, avg 6.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 4	$3.15	$1.85	$3.15	70%	0.59	$208.15
$220.00	$225.00	Dec 4	$2.20	$2.80	$2.20	49%	1.27	$222.20
$240.00	$245.00	Nov 11	$0.17	$4.83	$0.17	7%	28.41	$240.17
$210.00	$215.00	Nov 27	$3.03	$1.97	$3.03	64%	0.65	$213.03
$222.50	$225.00	Nov 20	$1.02	$1.48	$1.02	44%	1.45	$223.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 9	$3.03	$1.97	$3.03	70%	0.65	$221.97
$220.00	$217.50	Oct 28	$1.45	$1.05	$1.45	72%	0.72	$218.55
$222.50	$220.00	Oct 30	$1.66	$0.84	$1.66	74%	0.51	$220.84
$195.00	$190.00	Nov 11	$0.23	$4.77	$0.23	9%	20.74	$194.77
$222.50	$220.00	Nov 2	$1.58	$0.92	$1.58	70%	0.58	$220.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.38, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 11	$1.38	$1.38	$3.62	68%	0.38	$226.38
$225.00	$230.00	Nov 9	$1.22	$1.22	$3.78	70%	0.32	$226.22
$220.00	$222.50	Oct 28	$0.47	$0.47	$2.03	72%	0.23	$220.47
$220.00	$225.00	Nov 9	$1.91	$1.91	$3.09	56%	0.62	$221.91
$235.00	$240.00	Nov 11	$0.48	$0.48	$4.52	87%	0.11	$235.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 4	$1.35	$1.35	$3.65	70%	0.37	$203.65
$210.00	$205.00	Nov 27	$1.61	$1.61	$3.39	64%	0.47	$208.39
$215.00	$212.50	Oct 28	$0.41	$0.41	$2.09	74%	0.20	$214.59
$215.00	$210.00	Nov 27	$1.99	$1.99	$3.01	57%	0.66	$213.01
$200.00	$195.00	Dec 4	$1.05	$1.05	$3.95	76%	0.27	$198.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.44, cheapest $1.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.50	35.1%	38.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.38	35.1%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.50% of stock, avg 7.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$1.73	$1.54	$3.27	$214.23	$220.77	1.50%
$220.00	Oct 28	$0.67	$2.99	$3.66	$216.34	$223.66	1.68%
$215.00	Oct 28	$3.38	$0.68	$4.06	$210.94	$219.06	1.87%
$222.50	Oct 28	$0.20	$5.03	$5.23	$217.27	$227.73	2.40%
$212.50	Oct 28	$5.45	$0.27	$5.72	$206.78	$218.22	2.63%
$217.50	Oct 30	$3.23	$2.92	$6.15	$211.35	$223.65	2.83%
$220.00	Oct 30	$2.03	$4.22	$6.25	$213.75	$226.25	2.87%
$215.00	Oct 30	$4.72	$1.92	$6.64	$208.36	$221.64	3.05%
$222.50	Oct 30	$1.16	$5.88	$7.04	$215.46	$229.54	3.23%
$217.50	Nov 2	$3.73	$3.40	$7.13	$210.37	$224.63	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.15% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$210.00	Oct 28	$0.20	$0.12	$0.32	$209.68	$222.82
$222.50	$212.50	Oct 28	$0.20	$0.27	$0.47	$212.03	$222.97
$227.50	$207.50	Oct 30	$0.29	$0.47	$0.76	$206.74	$228.26
$240.00	$195.00	Nov 9	$0.28	$0.54	$0.82	$194.18	$240.82
$220.00	$210.00	Oct 28	$0.67	$0.12	$0.79	$209.21	$220.79
$222.50	$215.00	Oct 28	$0.20	$0.68	$0.88	$214.12	$223.38
$230.00	$207.50	Nov 2	$0.30	$0.73	$1.03	$206.47	$231.03
$220.00	$212.50	Oct 28	$0.67	$0.27	$0.94	$211.56	$220.94
$227.50	$210.00	Oct 30	$0.29	$0.76	$1.05	$208.95	$228.55
$225.00	$207.50	Oct 30	$0.61	$0.47	$1.08	$206.42	$226.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 1.00, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	230/232	Nov 20	$1.25	$1.25	46%	1.00	$198.75	$231.25
198/200	232/235	Nov 20	$1.15	$1.35	50%	0.85	$198.85	$233.65
198/200	238/240	Nov 20	$0.98	$1.52	57%	0.64	$199.02	$238.48
198/200	235/238	Nov 20	$1.06	$1.44	54%	0.74	$198.94	$236.06
192/195	230/232	Nov 20	$1.11	$1.39	51%	0.80	$193.89	$231.11
188/190	240/242	Nov 13	$0.29	$2.21	84%	0.13	$189.71	$240.29
192/195	232/235	Nov 20	$1.01	$1.49	55%	0.68	$193.99	$233.51
192/195	238/240	Nov 20	$0.84	$1.66	62%	0.51	$194.16	$238.34
202/205	230/232	Nov 20	$1.39	$1.11	40%	1.25	$203.61	$231.39
192/195	235/238	Nov 20	$0.92	$1.58	59%	0.58	$194.08	$235.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 8.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 11	$0.53	$4.47	24%	8.43
$215.00	$217.50	$220.00	Oct 28	$0.59	$1.91	46%	3.24
$205.00	$210.00	$215.00	Nov 9	$0.52	$4.48	23%	8.62
$212.50	$215.00	$217.50	Oct 28	$0.42	$2.08	36%	4.95
$220.00	$225.00	$230.00	Dec 4	$0.28	$4.72	14%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 28	$0.59	$1.91	46%	3.24
$240.00	$245.00	$250.00	Nov 20	$0.10	$4.90	8%	49.00
$215.00	$220.00	$225.00	Nov 9	$0.71	$4.29	29%	6.04
$220.00	$225.00	$230.00	Nov 11	$0.57	$4.43	24%	7.77
$210.00	$215.00	$220.00	Nov 9	$0.69	$4.31	28%	6.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 269 found (best net $-3.53, 256 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Nov 9	-$0.10	$14.90
$200.00	$210.00	1:2	Nov 11	-$3.11	$6.89
$215.00	$217.50	1:2	Oct 28	-$0.08	$2.42
$220.00	$225.00	1:2	Nov 9	-$0.58	$4.42
$225.00	$230.00	1:2	Nov 9	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$240.00	1:2	Nov 2	-$3.53	$16.47
$220.00	$217.50	1:2	Oct 28	-$0.09	$2.41
$222.50	$220.00	1:2	Oct 28	-$0.95	$1.55
$215.00	$210.00	1:2	Nov 9	-$0.87	$4.13
$220.00	$215.00	1:2	Nov 9	-$1.81	$3.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.62%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$10.05	0.49	1.1%	4.62%	5.69%	457	1.2K
$225.00	Dec 4	$7.85	0.42	3.4%	3.61%	6.98%	48	320
$220.00	Nov 27	$9.30	0.49	1.1%	4.27%	5.35%	1.9K	2.0K
$230.00	Dec 4	$5.90	0.35	5.7%	2.71%	8.38%	1.1K	236
$225.00	Nov 27	$7.10	0.41	3.4%	3.26%	6.63%	1.0K	3.2K
$220.00	Nov 20	$8.60	0.49	1.1%	3.95%	5.03%	4.9K	41.6K
$222.50	Nov 20	$7.40	0.44	2.2%	3.40%	5.62%	1.2K	1.6K
$230.00	Nov 27	$5.25	0.34	5.7%	2.41%	8.08%	2.4K	4.2K
$235.00	Dec 4	$4.40	0.29	8.0%	2.02%	9.99%	135	1.6K
$225.00	Nov 20	$6.40	0.40	3.4%	2.94%	6.31%	3.2K	22.3K

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 858,173

Total Puts 485,926

Put/Call Ratio 0.57

Net Difference 372,247

Prior's Put/Call Breakdown

Total Calls 1,408,752

Total Puts 814,829

Put/Call Ratio 0.58

Net Difference 593,923

Prior 7-Day Put/Call Summary

Total Calls 9,431,572

Total Puts 5,981,181

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