NVDA - Options Database

NVDA

NVIDIA CORP

$215.22 -1.25%

(10/28 15:12) ◀

Wednesday, October 28, 2026 (3:17pm)

▶ (10/28 16:00)

◀ 10/28 15:17 ▶

Option Volume

Detail

ℹ

Current (10/28) 1,940,037

Calls: 1,131,494 (58%)

Puts: 808,543 (42%)

Prior (10/27) 1,488,053

Calls: 946,187 (64%)

Puts: 541,866 (36%)

Current vs Prior +30.37%

Calls: +19.58% (Calls)

Puts: +49.21% (Puts)

Prior 7-Day Total 15,446,337

Calls: 9,517,828 (62%)

Puts: 5,928,509 (38%)

Prior 7-Day Average 2,206,619

Calls: 1,359,689 (62%)

Puts: 846,929 (38%)

Current vs Prior 7-Day Avg -12.08%

Calls: -16.78%

Puts: -4.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $516.97M

Calls: $286.78M (55%)

Puts: $230.19M (45%)

Prior (10/27) $509.06M

Calls: $339.75M (67%)

Puts: $169.31M (33%)

Current vs Prior +1.55%

Calls: -15.59%

Puts: +35.96%

Prior 7-Day Total $4.69B

Calls: $2.72B (58%)

Puts: $1.97B (42%)

Prior 7-Day Average $670.08M

Calls: $388.74M (58%)

Puts: $281.34M (42%)

Current vs Prior 7-Day Avg -22.85%

Calls: -26.23%

Puts: -18.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.71

Prior (10/27) 0.57

Current vs Prior +24.78%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +14.69%

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 88,449,713

Calls: 46,270,211 (52%)

Puts: 42,179,502 (48%)

Prior 7-Day Average 12,635,673

Calls: 6,610,030 (52%)

Puts: 6,025,643 (48%)

Current vs Prior 7-Day Avg +20.57%

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 1.51% | 3.24%3.24% | 5.20%9.29% | 11.91%

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

Current vs Prior -28.45% | -3.83%-3.83% | -0.07%+0.11% | -0.29%

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

Current vs 7-Day Avg -41.76% | -12.70%+5.29% | -3.21%+29.49% | +2.97%

Prior 7-Day Eod 1.52% | 3.23%3.37% | 5.21%9.28% | 11.94%

Current vs 7-Day Eod -0.85% | +0.49%-3.83% | -0.07%+0.11% | -0.29%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.97% | 1.75%

Calls: 3.41% | 1.01%

Puts: 2.53% | 2.50%

Prior 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Current vs Prior +379.03% | +28.68%

Prior 7-Day Avg 2.93% | 2.80%

Calls: 3.72% | 2.47%

Puts: 2.40% | 3.10%

Current vs 7-Day Avg +1.37% | -37.56%

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 352 of results (avg 3.6%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	1.00	1.01	$1.00	1.0%	56.4K	0.25	52.4K
$215.00	Oct 30	2.96	2.99	$2.98	1.0%	11.3K	0.52	36.1K
$220.00	Nov 6	2.96	2.99	$2.98	1.0%	5.2K	0.36	5.3K
$215.00	Nov 20	9.75	9.85	$9.80	1.0%	1.2K	0.53	13.8K
$180.00	Nov 20	36.65	37.05	$36.85	1.1%	7	0.93	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 20	10.15	10.25	$10.20	1.0%	766	0.51	6.1K
$225.00	Nov 20	14.50	14.65	$14.58	1.0%	143	0.64	18.7K
$215.00	Nov 6	4.70	4.75	$4.72	1.1%	2.2K	0.48	5.7K
$210.00	Nov 6	2.77	2.80	$2.79	1.1%	1.0K	0.33	7.3K
$215.00	Nov 20	8.90	9.00	$8.95	1.1%	1.3K	0.47	31.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.41, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 28	0.09	0.10	$0.10	10.0%	178.3K	0.11	10.0K
$215.00	Oct 28	0.86	0.89	$0.88	3.4%	25.2K	0.54	5.9K
$230.00	Oct 30	0.06	0.07	$0.07	14.3%	10.6K	0.02	39.6K
$227.50	Oct 30	0.12	0.13	$0.13	7.7%	11.2K	0.04	24.4K
$225.00	Oct 30	0.24	0.25	$0.25	4.0%	31.5K	0.08	59.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 28	0.09	0.10	$0.10	10.0%	49.9K	0.10	8.3K
$215.00	Oct 28	0.64	0.66	$0.65	3.1%	155.0K	0.46	7.9K
$200.00	Oct 30	0.10	0.11	$0.11	9.1%	12.0K	0.03	21.1K
$202.50	Oct 30	0.18	0.19	$0.19	5.3%	3.0K	0.05	2.5K
$197.50	Oct 30	0.06	0.07	$0.07	14.3%	2.1K	0.02	11.8K

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	42.75	$41.23	7.4%	50	1.00	44
$180.00	Oct 28	34.95	36.95	$35.95	5.6%	78	1.00	38
$185.00	Oct 28	29.70	31.90	$30.80	7.1%	24	1.00	68
$190.00	Oct 28	25.00	27.40	$26.20	9.2%	87	1.00	93
$192.50	Oct 28	21.90	25.15	$23.53	13.8%	21	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	4.65	4.90	$4.78	5.2%	14.4K	1.00	2.3K
$222.50	Oct 28	7.15	7.40	$7.28	3.4%	1.9K	1.00	480
$225.00	Oct 28	9.55	9.90	$9.73	3.6%	359	1.00	439
$227.50	Oct 28	11.75	12.60	$12.18	7.0%	20	1.00	2
$230.00	Oct 28	14.60	15.15	$14.88	3.7%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 1.6M, top 228.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.01	0.02	$0.02	50.0%	228.1K	0.02	16.8K
$217.50	Oct 28	0.09	0.10	$0.10	10.0%	178.3K	0.11	10.0K
$222.50	Oct 28	0.01	0.02	$0.02	50.0%	90.8K	0.01	16.3K
$220.00	Oct 30	1.00	1.01	$1.00	1.0%	56.4K	0.25	52.4K
$225.00	Oct 30	0.24	0.25	$0.25	4.0%	31.5K	0.08	59.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.64	0.66	$0.65	3.1%	155.0K	0.46	7.9K
$217.50	Oct 28	2.34	2.40	$2.37	2.5%	115.4K	0.89	4.4K
$212.50	Oct 28	0.09	0.10	$0.10	10.0%	49.9K	0.10	8.3K
$215.00	Oct 30	2.64	2.67	$2.66	1.1%	24.7K	0.48	12.3K
$217.50	Oct 30	3.95	4.05	$4.00	2.5%	15.7K	0.62	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 121.2%, max 121.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	84.4%	38.1%	121.3%	25.5K	6.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	84.4%	38.2%	121.2%	155.1K	8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 0.75, avg 5.72)

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
$200.00	$205.00	Dec 4	$2.60	$2.40	$2.60	74%	0.92	$202.60
$205.00	$210.00	Nov 27	$3.15	$1.85	$3.15	68%	0.59	$208.15
$220.00	$225.00	Dec 4	$2.02	$2.98	$2.02	46%	1.48	$222.02
$240.00	$245.00	Dec 4	$0.76	$4.24	$0.76	20%	5.58	$240.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$2.82	$2.18	$2.82	68%	0.77	$227.18
$220.00	$215.00	Dec 4	$2.13	$2.87	$2.13	54%	1.35	$217.87
$220.00	$215.00	Nov 11	$2.55	$2.45	$2.55	61%	0.96	$217.45
$220.00	$215.00	Nov 9	$2.68	$2.32	$2.68	63%	0.87	$217.32
$210.00	$205.00	Nov 11	$1.15	$3.85	$1.15	33%	3.35	$208.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.52, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 11	$1.71	$1.71	$3.29	60%	0.52	$221.71
$225.00	$230.00	Nov 9	$0.93	$0.93	$4.07	76%	0.23	$225.93
$220.00	$225.00	Nov 9	$1.51	$1.51	$3.49	63%	0.43	$221.51
$217.50	$220.00	Oct 30	$0.82	$0.82	$1.68	62%	0.49	$218.32
$230.00	$235.00	Nov 11	$0.61	$0.61	$4.39	83%	0.14	$230.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 11	$2.05	$2.05	$2.95	53%	0.69	$212.95
$205.00	$200.00	Dec 4	$1.53	$1.53	$3.47	67%	0.44	$203.47
$215.00	$212.50	Oct 28	$0.55	$0.55	$1.95	54%	0.28	$214.45
$205.00	$200.00	Nov 27	$1.45	$1.45	$3.55	68%	0.41	$203.55
$215.00	$210.00	Dec 4	$2.23	$2.23	$2.77	53%	0.81	$212.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.05, cheapest $2.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 28	Oct 30	$2.10	84.4%	43.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 28	Oct 30	$2.01	84.4%	43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.71% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 28	$0.88	$0.65	$1.53	$213.47	$216.53	0.71%
$217.50	Oct 28	$0.10	$2.37	$2.47	$215.03	$219.97	1.15%
$212.50	Oct 28	$2.82	$0.10	$2.92	$209.58	$215.42	1.36%
$220.00	Oct 28	$0.02	$4.78	$4.80	$215.20	$224.80	2.23%
$210.00	Oct 28	$5.25	$0.02	$5.27	$204.73	$215.27	2.45%
$215.00	Oct 30	$2.98	$2.66	$5.64	$209.36	$220.64	2.62%
$217.50	Oct 30	$1.82	$4.00	$5.82	$211.68	$223.32	2.70%
$212.50	Oct 30	$4.50	$1.66	$6.16	$206.34	$218.66	2.86%
$220.00	Oct 30	$1.00	$5.70	$6.70	$213.30	$226.70	3.11%
$215.00	Nov 2	$3.55	$3.22	$6.77	$208.23	$221.77	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.09% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$212.50	Oct 28	$0.10	$0.10	$0.20	$212.30	$217.70
$225.00	$205.00	Oct 30	$0.25	$0.33	$0.58	$204.42	$225.58
$225.00	$207.50	Oct 30	$0.25	$0.57	$0.82	$206.68	$225.82
$222.50	$205.00	Oct 30	$0.51	$0.33	$0.84	$204.16	$223.34
$227.50	$205.00	Nov 2	$0.29	$0.59	$0.88	$204.12	$228.38
$235.00	$195.00	Nov 9	$0.44	$0.61	$1.05	$193.95	$236.05
$222.50	$207.50	Oct 30	$0.51	$0.57	$1.08	$206.42	$223.58
$225.00	$205.00	Nov 2	$0.51	$0.59	$1.10	$203.90	$226.10
$217.50	$215.00	Oct 28	$0.10	$0.65	$0.75	$214.25	$218.25
$240.00	$195.00	Nov 11	$0.34	$0.80	$1.14	$193.86	$241.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 1.31, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	232/235	Nov 20	$1.42	$1.08	40%	1.31	$206.08	$233.92
205/208	235/238	Nov 20	$1.33	$1.17	44%	1.14	$206.17	$236.33
205/208	230/232	Nov 20	$1.50	$1.00	37%	1.50	$206.00	$231.50
205/208	238/240	Nov 20	$1.25	$1.25	46%	1.00	$206.25	$238.75
200/202	232/235	Nov 20	$1.22	$1.28	48%	0.95	$201.28	$233.72
200/202	235/238	Nov 20	$1.13	$1.37	51%	0.82	$201.37	$236.13
195/198	232/235	Nov 20	$1.05	$1.45	54%	0.72	$196.45	$233.55
200/202	230/232	Nov 20	$1.30	$1.20	44%	1.08	$201.20	$231.30
200/202	238/240	Nov 20	$1.05	$1.45	54%	0.72	$201.45	$238.55
195/198	235/238	Nov 20	$0.96	$1.54	57%	0.62	$196.54	$235.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 11	$0.05	$4.95	24%	99.00
$212.50	$215.00	$217.50	Oct 28	$1.16	$1.34	80%	1.16
$205.00	$210.00	$215.00	Nov 9	$0.52	$4.48	26%	8.62
$210.00	$212.50	$215.00	Oct 28	$0.49	$2.01	44%	4.10
$225.00	$230.00	$235.00	Nov 11	$0.32	$4.68	17%	14.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Oct 28	$1.17	$1.33	79%	1.14
$210.00	$215.00	$220.00	Nov 11	$0.50	$4.50	28%	9.00
$225.00	$230.00	$235.00	Nov 27	$0.15	$4.85	14%	32.33
$210.00	$212.50	$215.00	Oct 28	$0.47	$2.03	44%	4.32
$215.00	$217.50	$220.00	Oct 28	$0.69	$1.81	54%	2.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 257 found (best net $-0.39, 246 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$212.50	1:2	Oct 28	-$0.39	$2.11
$215.00	$220.00	1:2	Nov 9	-$1.03	$3.97
$220.00	$225.00	1:2	Nov 11	-$0.46	$4.54
$220.00	$225.00	1:2	Nov 9	-$0.31	$4.69
$215.00	$220.00	1:2	Nov 11	-$1.31	$3.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Nov 9	-$1.15	$3.85
$215.00	$210.00	1:2	Nov 11	-$1.13	$3.87
$210.00	$205.00	1:2	Nov 9	-$0.50	$4.50
$205.00	$200.00	1:2	Nov 9	-$0.28	$4.72
$220.00	$215.00	1:2	Nov 9	-$2.37	$2.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.09%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$8.80	0.46	2.2%	4.09%	6.31%	321	1.5K
$225.00	Dec 4	$6.80	0.39	4.5%	3.16%	7.70%	48	353
$220.00	Nov 27	$8.05	0.45	2.2%	3.74%	5.96%	918	2.4K
$230.00	Dec 4	$5.05	0.32	6.9%	2.35%	9.21%	173	1.1K
$225.00	Nov 27	$6.00	0.38	4.5%	2.79%	7.33%	299	3.7K
$217.50	Nov 20	$8.50	0.49	1.1%	3.95%	5.01%	627	3.1K
$220.00	Nov 20	$7.35	0.44	2.2%	3.42%	5.64%	10.9K	41.9K
$222.50	Nov 20	$6.30	0.40	3.4%	2.93%	6.31%	1.0K	1.9K
$225.00	Nov 20	$5.40	0.36	4.5%	2.51%	7.05%	1.4K	22.6K
$235.00	Dec 4	$3.75	0.26	9.2%	1.74%	10.93%	712	1.7K

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 1,131,494

Total Puts 808,543

Put/Call Ratio 0.71

Net Difference 322,951

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 9,517,828

Total Puts 5,928,509

Average Put/Call Ratio 0.62

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