NVDA - Options Database

NVDA

NVIDIA CORP

$215.35 -1.19%

(10/28 15:00) ◀

Wednesday, October 28, 2026 (3:12pm)

▶ (10/28 15:17)

◀ 10/28 15:12 ▶

Option Volume

Detail

ℹ

Current (10/28) 1,896,864

Calls: 1,102,358 (58%)

Puts: 794,506 (42%)

Prior (10/27) 1,488,053

Calls: 946,187 (64%)

Puts: 541,866 (36%)

Current vs Prior +27.47%

Calls: +16.51% (Calls)

Puts: +46.62% (Puts)

Prior 7-Day Total 13,549,473

Calls: 8,415,470 (62%)

Puts: 5,134,003 (38%)

Prior 7-Day Average 2,258,245

Calls: 1,202,210 (62%)

Puts: 733,429 (38%)

Current vs Prior 7-Day Avg -16.00%

Calls: -8.31%

Puts: +8.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $508.86M

Calls: $284.68M (56%)

Puts: $224.18M (44%)

Prior (10/27) $509.06M

Calls: $339.75M (67%)

Puts: $169.31M (33%)

Current vs Prior -0.04%

Calls: -16.21%

Puts: +32.41%

Prior 7-Day Total $4.18B

Calls: $2.44B (58%)

Puts: $1.75B (42%)

Prior 7-Day Average $696.95M

Calls: $348.07M (58%)

Puts: $249.31M (42%)

Current vs Prior 7-Day Avg -26.99%

Calls: -18.21%

Puts: -10.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.72

Prior (10/27) 0.57

Current vs Prior +25.85%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +18.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28) 15,234,572

Calls: 7,582,280 (50%)

Puts: 7,652,292 (50%)

Prior (10/27) 11,786,650

Calls: 6,375,230 (54%)

Puts: 5,411,420 (46%)

Current vs Prior +29.25%

Prior 7-Day Total 73,215,141

Calls: 38,687,931 (53%)

Puts: 34,527,210 (47%)

Prior 7-Day Average 12,202,523

Calls: 6,447,988 (53%)

Puts: 5,754,535 (47%)

Current vs Prior 7-Day Avg +24.85%

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 1.52% | 3.23%3.23% | 5.22%9.29% | 11.92%

Prior 2.11% | 3.37%3.37% | 5.21%9.28% | 11.94%

Current vs Prior -27.84% | -4.30%-4.31% | +0.31%+0.10% | -0.16%

Prior 7-Day Avg 2.59% | 3.72%3.08% | 5.38%7.18% | 11.57%

Current vs 7-Day Avg -41.26% | -13.13%+4.78% | -2.84%+29.48% | +3.11%

Prior 7-Day Eod 2.11% | 3.37%3.37% | 5.21%9.28% | 11.94%

Current vs 7-Day Eod -27.84% | -4.30%-4.31% | +0.31%+0.10% | -0.16%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.16% | 2.92%

Calls: 3.00% | 3.28%

Puts: 1.32% | 2.56%

Prior 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Current vs Prior +248.39% | +114.71%

Prior 7-Day Avg 3.06% | 2.78%

Calls: 3.72% | 2.47%

Puts: 2.40% | 3.10%

Current vs 7-Day Avg -29.37% | +4.91%

Liquidity Good

Add Card

🤖 AI Insights

Rising open interest (up 29%) 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 NEUTRAL

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 353 of results (avg 3.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 30	1.87	1.88	$1.88	0.5%	25.0K	0.39	44.3K
$225.00	Nov 20	5.50	5.55	$5.53	0.9%	1.4K	0.37	22.6K
$185.00	Nov 20	32.20	32.50	$32.35	0.9%	467	0.90	3.5K
$220.00	Oct 30	1.05	1.06	$1.06	0.9%	54.5K	0.26	52.4K
$180.00	Nov 20	36.80	37.15	$36.97	0.9%	7	0.93	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	2.59	2.61	$2.60	0.8%	23.6K	0.47	12.3K
$205.00	Nov 20	4.95	5.00	$4.97	1.0%	2.0K	0.31	30.1K
$225.00	Nov 20	14.40	14.55	$14.48	1.0%	143	0.63	18.7K
$215.00	Nov 6	4.65	4.70	$4.68	1.1%	2.2K	0.47	5.7K
$215.00	Nov 20	8.85	8.95	$8.90	1.1%	1.3K	0.47	31.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.43, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 28	0.12	0.13	$0.13	7.7%	173.0K	0.14	10.0K
$230.00	Oct 30	0.07	0.08	$0.08	12.5%	9.7K	0.03	39.6K
$227.50	Oct 30	0.13	0.14	$0.14	7.1%	11.1K	0.05	24.4K
$225.00	Oct 30	0.27	0.28	$0.28	3.6%	28.8K	0.09	59.2K
$222.50	Oct 30	0.54	0.55	$0.55	1.8%	25.9K	0.16	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 28	0.08	0.09	$0.09	11.1%	47.7K	0.09	8.3K
$215.00	Oct 28	0.64	0.65	$0.65	1.5%	151.7K	0.42	7.9K
$200.00	Oct 30	0.09	0.10	$0.10	10.0%	11.8K	0.03	21.1K
$197.50	Oct 30	0.05	0.06	$0.06	16.7%	1.2K	0.02	11.8K
$202.50	Oct 30	0.17	0.18	$0.18	5.6%	2.9K	0.05	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	39.70	43.05	$41.38	8.1%	50	1.00	44
$180.00	Oct 28	35.00	37.15	$36.08	6.0%	78	1.00	38
$185.00	Oct 28	30.20	32.10	$31.15	6.1%	24	1.00	68
$190.00	Oct 28	24.35	27.55	$25.95	12.3%	87	1.00	93
$192.50	Oct 28	22.25	25.15	$23.70	12.2%	21	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 30	14.45	14.75	$14.60	2.1%	7.3K	1.00	6.3K
$232.50	Oct 30	16.95	17.30	$17.13	2.0%	3.2K	1.00	750
$235.00	Oct 30	18.85	20.55	$19.70	8.6%	3.3K	1.00	104
$237.50	Oct 30	21.05	22.80	$21.93	8.0%	74	1.00	5
$240.00	Oct 30	23.55	24.75	$24.15	5.0%	138	1.00	15

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 1.5M, top 225.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.01	0.02	$0.02	50.0%	225.2K	0.02	16.8K
$217.50	Oct 28	0.12	0.13	$0.13	7.7%	173.0K	0.14	10.0K
$222.50	Oct 28	0.01	0.02	$0.02	50.0%	90.2K	0.01	16.3K
$220.00	Oct 30	1.05	1.06	$1.06	0.9%	54.5K	0.26	52.4K
$225.00	Oct 28	0.00	0.01	$0.01	100.0%	29.5K	0.00	19.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.64	0.65	$0.65	1.5%	151.7K	0.42	7.9K
$217.50	Oct 28	2.26	2.29	$2.28	1.3%	114.5K	0.86	4.4K
$212.50	Oct 28	0.08	0.09	$0.09	11.1%	47.7K	0.09	8.3K
$215.00	Oct 30	2.59	2.61	$2.60	0.8%	23.6K	0.47	12.3K
$217.50	Oct 30	3.85	3.95	$3.90	2.6%	15.7K	0.61	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 126.7%, max 126.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	86.7%	38.2%	126.7%	23.0K	6.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	86.7%	38.2%	126.7%	151.7K	8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.75, avg 5.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Dec 4	$2.85	$2.15	$2.85	84%	0.75	$192.85
$185.00	$187.50	Nov 2	$1.40	$1.10	$1.40	99%	0.79	$186.40
$200.00	$205.00	Dec 4	$2.57	$2.43	$2.57	74%	0.95	$202.57
$185.00	$187.50	Oct 30	$1.60	$0.90	$1.60	100%	0.56	$186.60
$205.00	$210.00	Nov 27	$3.20	$1.80	$3.20	68%	0.56	$208.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$2.78	$2.22	$2.78	68%	0.80	$227.22
$220.00	$215.00	Dec 4	$2.07	$2.93	$2.07	54%	1.42	$217.93
$220.00	$215.00	Nov 9	$2.58	$2.42	$2.58	62%	0.94	$217.42
$220.00	$215.00	Nov 11	$2.50	$2.50	$2.50	60%	1.00	$217.50
$217.50	$215.00	Oct 28	$1.63	$0.87	$1.63	86%	0.53	$215.87

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

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 9	$0.92	$0.92	$4.08	75%	0.23	$225.92
$220.00	$225.00	Nov 9	$1.53	$1.53	$3.47	62%	0.44	$221.53
$230.00	$235.00	Nov 11	$0.62	$0.62	$4.38	83%	0.14	$230.62
$220.00	$225.00	Nov 11	$1.65	$1.65	$3.35	60%	0.49	$221.65
$220.00	$222.50	Oct 30	$0.51	$0.51	$1.99	74%	0.26	$220.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Oct 28	$0.56	$0.56	$1.94	58%	0.29	$214.44
$215.00	$210.00	Nov 11	$2.08	$2.08	$2.92	54%	0.71	$212.92
$215.00	$210.00	Dec 4	$2.28	$2.28	$2.72	53%	0.84	$212.72
$205.00	$200.00	Nov 27	$1.45	$1.45	$3.55	68%	0.41	$203.55
$205.00	$200.00	Dec 4	$1.50	$1.50	$3.50	68%	0.43	$203.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.00, cheapest $1.95)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 28	Oct 30	$2.05	86.7%	43.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 28	Oct 30	$1.95	86.7%	43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.77% of stock, avg 7.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 28	$1.00	$0.65	$1.65	$213.35	$216.65	0.77%
$217.50	Oct 28	$0.13	$2.28	$2.41	$215.09	$219.91	1.12%
$212.50	Oct 28	$2.95	$0.09	$3.04	$209.46	$215.54	1.41%
$220.00	Oct 28	$0.02	$4.63	$4.65	$215.35	$224.65	2.16%
$210.00	Oct 28	$5.25	$0.01	$5.26	$204.74	$215.26	2.44%
$215.00	Oct 30	$3.05	$2.60	$5.65	$209.35	$220.65	2.62%
$217.50	Oct 30	$1.88	$3.90	$5.78	$211.72	$223.28	2.68%
$212.50	Oct 30	$4.60	$1.63	$6.23	$206.27	$218.73	2.89%
$220.00	Oct 30	$1.06	$5.60	$6.66	$213.34	$226.66	3.09%
$215.00	Nov 2	$3.65	$3.15	$6.80	$208.20	$221.80	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.10% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$212.50	Oct 28	$0.13	$0.09	$0.22	$212.28	$217.72
$225.00	$205.00	Oct 30	$0.28	$0.32	$0.60	$204.40	$225.60
$225.00	$207.50	Oct 30	$0.28	$0.57	$0.85	$206.65	$225.85
$222.50	$205.00	Oct 30	$0.55	$0.32	$0.87	$204.13	$223.37
$227.50	$205.00	Nov 2	$0.31	$0.59	$0.90	$204.10	$228.40
$217.50	$215.00	Oct 28	$0.13	$0.65	$0.78	$214.22	$218.28
$235.00	$195.00	Nov 9	$0.46	$0.62	$1.08	$193.92	$236.08
$222.50	$207.50	Oct 30	$0.55	$0.57	$1.12	$206.38	$223.62
$225.00	$205.00	Nov 2	$0.55	$0.59	$1.14	$203.86	$226.14
$240.00	$195.00	Nov 11	$0.34	$0.78	$1.12	$193.88	$241.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 0.97, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	232/235	Nov 20	$1.23	$1.27	48%	0.97	$201.27	$233.73
200/202	238/240	Nov 20	$1.07	$1.43	54%	0.75	$201.43	$238.57
205/208	232/235	Nov 20	$1.41	$1.09	40%	1.29	$206.09	$233.91
205/208	238/240	Nov 20	$1.25	$1.25	47%	1.00	$206.25	$238.75
198/200	238/240	Nov 20	$0.97	$1.53	57%	0.63	$199.03	$238.47
198/200	232/235	Nov 20	$1.13	$1.37	51%	0.82	$198.87	$233.63
200/202	230/232	Nov 20	$1.30	$1.20	44%	1.08	$201.20	$231.30
200/202	235/238	Nov 20	$1.13	$1.37	51%	0.82	$201.37	$236.13
202/205	232/235	Nov 20	$1.30	$1.20	44%	1.08	$203.70	$233.80
202/205	238/240	Nov 20	$1.14	$1.36	50%	0.84	$203.86	$238.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Oct 28	$1.08	$1.42	77%	1.31
$210.00	$212.50	$215.00	Oct 28	$0.35	$2.15	42%	6.14
$205.00	$210.00	$215.00	Nov 9	$0.53	$4.47	26%	8.43
$215.00	$217.50	$220.00	Oct 28	$0.76	$1.74	56%	2.29
$225.00	$230.00	$235.00	Nov 11	$0.38	$4.62	17%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 11	$0.42	$4.58	27%	10.90
$212.50	$215.00	$217.50	Oct 28	$1.07	$1.43	77%	1.34
$225.00	$230.00	$235.00	Nov 27	$0.08	$4.92	14%	61.50
$215.00	$217.50	$220.00	Oct 28	$0.72	$1.78	56%	2.47
$210.00	$215.00	$220.00	Nov 9	$0.66	$4.34	29%	6.58

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 $-0.65, 249 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$212.50	1:2	Oct 28	-$0.65	$1.85
$220.00	$225.00	1:2	Nov 9	-$0.34	$4.66
$215.00	$220.00	1:2	Nov 9	-$1.12	$3.88
$215.00	$220.00	1:2	Nov 11	-$1.30	$3.70
$220.00	$225.00	1:2	Nov 11	-$0.60	$4.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Nov 9	-$1.13	$3.87
$210.00	$205.00	1:2	Nov 9	-$0.43	$4.57
$215.00	$210.00	1:2	Nov 11	-$1.12	$3.88
$210.00	$205.00	1:2	Nov 11	-$0.74	$4.26
$205.00	$200.00	1:2	Nov 9	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.13%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$8.90	0.46	2.2%	4.13%	6.29%	318	1.5K
$225.00	Dec 4	$6.85	0.39	4.5%	3.18%	7.66%	46	353
$220.00	Nov 27	$8.20	0.45	2.2%	3.81%	5.97%	901	2.4K
$230.00	Dec 4	$5.20	0.32	6.8%	2.41%	9.22%	172	1.1K
$225.00	Nov 27	$6.10	0.38	4.5%	2.83%	7.31%	298	3.7K
$217.50	Nov 20	$8.60	0.49	1.0%	3.99%	4.99%	597	3.1K
$220.00	Nov 20	$7.45	0.45	2.2%	3.46%	5.62%	10.9K	41.9K
$222.50	Nov 20	$6.40	0.41	3.3%	2.97%	6.29%	1.0K	1.9K
$225.00	Nov 20	$5.50	0.37	4.5%	2.55%	7.04%	1.4K	22.6K
$230.00	Nov 27	$4.50	0.31	6.8%	2.09%	8.89%	1.9K	4.4K

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 1,102,358

Total Puts 794,506

Put/Call Ratio 0.72

Net Difference 307,852

Prior's Put/Call Breakdown

Total Calls 946,187

Total Puts 541,866

Put/Call Ratio 0.57

Net Difference 404,321

Prior 7-Day Put/Call Summary

Total Calls 8,415,470

Total Puts 5,134,003

Average Put/Call Ratio 0.61

Ratio Trend Rising

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