NVDA - Options Database

NVDA

NVIDIA CORP

$215.38 -1.17%

$213.77 (-0.75%)🌙

as of 10/28 06:43 PM

(10/28 16:00) ◀

Wednesday, October 28, 2026 (6:43pm)

▶ (10/29 10:00)

◀ 10/28 18:43 ▶

Option Volume

Detail

ℹ

Current (10/28) 2,241,194

Calls: 1,306,071 (58%)

Puts: 935,123 (42%)

Prior (10/27) 1,488,053

Calls: 946,187 (64%)

Puts: 541,866 (36%)

Current vs Prior +50.61%

Calls: +38.04% (Calls)

Puts: +72.57% (Puts)

Prior 7-Day Total 12,681,895

Calls: 7,801,651 (62%)

Puts: 4,880,244 (38%)

Prior 7-Day Average 2,113,649

Calls: 1,114,521 (62%)

Puts: 697,177 (38%)

Current vs Prior 7-Day Avg +6.03%

Calls: +17.19%

Puts: +34.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $607.30M

Calls: $349.99M (58%)

Puts: $257.31M (42%)

Prior (10/27) $509.06M

Calls: $339.75M (67%)

Puts: $169.31M (33%)

Current vs Prior +19.30%

Calls: +3.01%

Puts: +51.97%

Prior 7-Day Total $3.99B

Calls: $2.30B (58%)

Puts: $1.69B (42%)

Prior 7-Day Average $665.36M

Calls: $328.38M (58%)

Puts: $241.93M (42%)

Current vs Prior 7-Day Avg -8.73%

Calls: +6.58%

Puts: +6.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.72

Prior (10/27) 0.57

Current vs Prior +25.02%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +14.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28) 12,372,062

Calls: 6,511,838 (53%)

Puts: 5,860,224 (47%)

Prior (10/27) 11,786,650

Calls: 6,375,230 (54%)

Puts: 5,411,420 (46%)

Current vs Prior +4.97%

Prior 7-Day Total 76,074,400

Calls: 39,833,298 (52%)

Puts: 36,241,102 (48%)

Prior 7-Day Average 12,679,066

Calls: 6,638,883 (52%)

Puts: 6,040,183 (48%)

Current vs Prior 7-Day Avg -2.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.38% | 3.17%3.17% | 5.19%9.31% | 11.97%

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

Current vs Prior +50.24% | +10.14%-5.97% | -0.33%+0.34% | +0.22%

Prior 7-Day Avg 2.55% | 3.71%2.95% | 5.33%8.38% | 11.91%

Current vs 7-Day Avg +24.56% | +0.14%+7.60% | -2.69%+11.14% | +0.51%

Prior 7-Day Eod 1.51% | 3.24%3.37% | 5.21%9.28% | 11.94%

Current vs 7-Day Eod +110.00% | +14.53%-5.97% | -0.33%+0.34% | +0.22%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Prior 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Current vs Prior +483.87% | +111.76%

Prior 7-Day Avg 3.37% | 2.85%

Calls: 4.19% | 2.74%

Puts: 2.72% | 3.41%

Current vs 7-Day Avg +7.42% | +0.88%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 51% vs prior.

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 299 of results (avg 4.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	1.82	1.84	$1.83	1.1%	3.4K	0.16	52.3K
$180.00	Nov 20	36.65	37.10	$36.88	1.2%	7	0.93	--
$212.50	Nov 20	11.20	11.35	$11.27	1.3%	237	0.58	1.4K
$220.00	Nov 20	7.45	7.55	$7.50	1.3%	12.8K	0.45	41.9K
$215.00	Nov 27	10.60	10.75	$10.68	1.4%	1.0K	0.54	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 20	7.70	7.80	$7.75	1.3%	359	0.43	3.8K
$220.00	Nov 20	11.40	11.55	$11.48	1.3%	1.2K	0.56	31.5K
$220.00	Nov 6	7.30	7.40	$7.35	1.4%	769	0.68	5.6K
$250.00	Nov 20	34.70	35.20	$34.95	1.4%	120	0.98	--
$217.50	Nov 20	10.05	10.20	$10.13	1.5%	820	0.52	6.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.42, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.73	0.80	$0.77	9.1%	41.3K	1.00	5.9K
$227.50	Oct 30	0.11	0.12	$0.12	8.3%	12.8K	0.04	24.4K
$230.00	Oct 30	0.06	0.07	$0.07	14.3%	11.9K	0.03	39.6K
$225.00	Oct 30	0.24	0.25	$0.25	4.0%	38.5K	0.08	59.2K
$222.50	Oct 30	0.49	0.51	$0.50	4.0%	33.7K	0.15	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.37	0.40	$0.39	7.7%	176.4K	1.00	7.9K
$202.50	Oct 30	0.16	0.18	$0.17	11.8%	4.4K	0.05	2.5K
$200.00	Oct 30	0.10	0.11	$0.11	9.1%	13.3K	0.03	21.1K
$205.00	Oct 30	0.29	0.30	$0.30	3.3%	9.9K	0.08	18.3K
$207.50	Oct 30	0.51	0.53	$0.52	3.8%	9.1K	0.14	5.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.86, highest 1.01)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	37.60	44.20	$40.90	16.1%	50	1.01	44
$180.00	Oct 28	33.15	38.05	$35.60	13.8%	81	1.01	38
$185.00	Oct 28	30.00	32.70	$31.35	8.6%	27	1.01	68
$190.00	Oct 28	24.90	27.80	$26.35	11.0%	87	1.01	93
$192.50	Oct 28	21.10	26.60	$23.85	23.1%	21	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.37	0.40	$0.39	7.7%	176.4K	1.00	7.9K
$217.50	Oct 28	2.00	2.40	$2.20	18.2%	118.1K	1.00	4.4K
$220.00	Oct 28	4.50	6.15	$5.33	31.0%	14.8K	1.00	2.3K
$222.50	Oct 28	6.85	7.90	$7.38	14.2%	2.1K	1.00	480
$225.00	Oct 28	9.35	10.60	$9.98	12.5%	368	1.00	439

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 1.5M, top 238.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.00	0.01	$0.01	100.0%	238.0K	0.01	16.8K
$222.50	Oct 28	0.00	0.01	$0.01	100.0%	91.7K	0.01	16.3K
$220.00	Oct 30	0.97	1.00	$0.99	3.0%	68.7K	0.26	52.4K
$215.00	Oct 28	0.73	0.80	$0.77	9.1%	41.3K	1.00	5.9K
$225.00	Oct 30	0.24	0.25	$0.25	4.0%	38.5K	0.08	59.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.37	0.40	$0.39	7.7%	176.4K	1.00	7.9K
$217.50	Oct 28	2.00	2.40	$2.20	18.2%	118.1K	1.00	4.4K
$215.00	Oct 30	2.47	2.52	$2.50	2.0%	30.2K	0.53	12.3K
$210.00	Oct 30	0.89	0.92	$0.91	3.3%	18.9K	0.23	23.5K
$212.50	Oct 30	1.52	1.56	$1.54	2.6%	17.2K	0.35	5.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.8%, max 2.8%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 30	Nov 20	44.0%	42.8%	2.8%	17.6K	8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.79, avg 5.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Oct 28	$1.40	$1.10	$1.40	100%	0.79	$198.90
$205.00	$207.50	Oct 28	$1.63	$0.87	$1.63	100%	0.53	$206.63
$200.00	$205.00	Dec 4	$3.10	$1.90	$3.10	74%	0.61	$203.10
$202.50	$205.00	Nov 13	$1.47	$1.03	$1.47	80%	0.70	$203.97
$200.00	$205.00	Nov 27	$3.20	$1.80	$3.20	76%	0.56	$203.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Nov 4	$0.90	$1.60	$0.90	59%	1.78	$216.60
$232.50	$230.00	Nov 20	$1.47	$1.03	$1.47	78%	0.70	$231.03
$222.50	$220.00	Nov 13	$1.22	$1.28	$1.22	68%	1.05	$221.28
$230.00	$225.00	Nov 27	$3.05	$1.95	$3.05	72%	0.64	$226.95
$227.50	$225.00	Nov 20	$1.33	$1.17	$1.33	70%	0.88	$226.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.92, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Nov 4	$1.20	$1.20	$1.30	56%	0.92	$218.70
$235.00	$240.00	Nov 11	$0.42	$0.42	$4.58	90%	0.09	$235.42
$225.00	$230.00	Nov 11	$1.08	$1.08	$3.92	74%	0.28	$226.08
$217.50	$220.00	Nov 6	$1.15	$1.15	$1.35	55%	0.85	$218.65
$220.00	$225.00	Nov 11	$1.66	$1.66	$3.34	62%	0.50	$221.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Nov 27	$1.17	$1.17	$3.83	75%	0.31	$198.83
$210.00	$207.50	Nov 6	$0.82	$0.82	$1.68	67%	0.49	$209.18
$212.50	$210.00	Nov 4	$0.95	$0.95	$1.55	60%	0.61	$211.55
$200.00	$195.00	Nov 11	$0.62	$0.62	$4.38	84%	0.14	$199.38
$210.00	$205.00	Nov 27	$1.80	$1.80	$3.20	60%	0.56	$208.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.57, cheapest $0.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 30	Nov 2	$0.61	43.4%	33.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 30	Nov 2	$0.53	44.0%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 0.54% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 28	$0.77	$0.39	$1.16	$213.84	$216.16	0.54%
$220.00	Oct 28	$0.01	$5.33	$5.34	$214.66	$225.34	2.48%
$210.00	Oct 28	$5.45	$0.01	$5.46	$204.54	$215.46	2.54%
$215.00	Oct 30	$3.00	$2.50	$5.50	$209.50	$220.50	2.55%
$217.50	Oct 30	$1.81	$3.83	$5.64	$211.86	$223.14	2.62%
$212.50	Oct 30	$4.50	$1.54	$6.04	$206.46	$218.54	2.80%
$220.00	Oct 30	$0.99	$5.55	$6.54	$213.46	$226.54	3.04%
$215.00	Nov 2	$3.60	$3.08	$6.68	$208.32	$221.68	3.10%
$217.50	Nov 2	$2.42	$4.40	$6.82	$210.68	$224.32	3.17%
$212.50	Nov 2	$5.08	$2.07	$7.15	$205.35	$219.65	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.26% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$205.00	Oct 30	$0.25	$0.30	$0.55	$204.45	$225.55
$227.50	$202.50	Nov 2	$0.29	$0.36	$0.65	$201.85	$228.15
$225.00	$207.50	Oct 30	$0.25	$0.52	$0.77	$206.73	$225.77
$222.50	$205.00	Oct 30	$0.50	$0.30	$0.80	$204.20	$223.30
$227.50	$205.00	Nov 2	$0.29	$0.55	$0.84	$204.16	$228.34
$225.00	$202.50	Nov 2	$0.52	$0.36	$0.88	$201.62	$225.88
$222.50	$207.50	Oct 30	$0.50	$0.52	$1.02	$206.48	$223.52
$235.00	$195.00	Nov 9	$0.43	$0.60	$1.03	$193.97	$236.03
$225.00	$205.00	Nov 2	$0.52	$0.55	$1.07	$203.93	$226.07
$227.50	$207.50	Nov 2	$0.29	$0.87	$1.16	$206.34	$228.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 0.58, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	235/238	Nov 6	$0.92	$1.58	61%	0.58	$209.08	$235.92
208/210	230/232	Nov 6	$1.06	$1.44	55%	0.74	$208.94	$231.06
208/210	232/235	Nov 6	$0.97	$1.53	58%	0.63	$209.03	$233.47
208/210	225/228	Nov 6	$1.31	$1.19	44%	1.10	$208.69	$226.31
208/210	228/230	Nov 6	$1.16	$1.34	50%	0.87	$208.84	$228.66
208/210	222/225	Nov 6	$1.45	$1.05	38%	1.38	$208.55	$223.95
198/200	232/235	Nov 20	$1.12	$1.38	50%	0.81	$198.88	$233.62
198/200	228/230	Nov 20	$1.30	$1.20	43%	1.08	$198.70	$228.80
200/202	232/235	Nov 20	$1.20	$1.30	47%	0.92	$201.30	$233.70
190/192	232/235	Nov 20	$0.91	$1.59	59%	0.57	$191.59	$233.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 270 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 11	$0.29	$4.71	25%	16.24
$205.00	$210.00	$215.00	Nov 27	$0.07	$4.93	16%	70.43
$230.00	$235.00	$240.00	Nov 11	$0.10	$4.90	12%	49.00
$190.00	$195.00	$200.00	Dec 4	$0.08	$4.92	10%	61.50
$205.00	$210.00	$215.00	Nov 9	$0.63	$4.37	27%	6.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 9	$0.60	$4.40	32%	7.33
$217.50	$220.00	$222.50	Nov 2	$0.25	$2.25	35%	9.00
$215.00	$217.50	$220.00	Oct 30	$0.39	$2.11	41%	5.41
$210.00	$212.50	$215.00	Nov 4	$0.10	$2.40	20%	24.00
$212.50	$215.00	$217.50	Oct 30	$0.37	$2.13	37%	5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 247 found (best net $-1.15, 236 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$212.50	1:2	Oct 28	-$1.15	$1.35
$220.00	$225.00	1:2	Nov 9	-$0.27	$4.73
$215.00	$220.00	1:2	Nov 9	-$1.07	$3.93
$220.00	$225.00	1:2	Nov 11	-$0.61	$4.39
$225.00	$230.00	1:2	Nov 11	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Nov 9	-$0.94	$4.06
$210.00	$205.00	1:2	Nov 9	-$0.55	$4.45
$220.00	$215.00	1:2	Nov 9	-$2.37	$2.63
$205.00	$200.00	1:2	Nov 9	-$0.26	$4.74
$215.00	$212.50	1:2	Oct 30	-$0.58	$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.13%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$8.90	0.46	2.1%	4.13%	6.28%	410	1.5K
$225.00	Dec 4	$6.85	0.39	4.5%	3.18%	7.65%	54	353
$220.00	Nov 27	$8.10	0.46	2.1%	3.76%	5.91%	1.0K	2.4K
$230.00	Dec 4	$5.15	0.32	6.8%	2.39%	9.18%	230	1.1K
$225.00	Nov 27	$6.05	0.38	4.5%	2.81%	7.28%	351	3.7K
$217.50	Nov 20	$8.55	0.49	1.0%	3.97%	4.95%	768	3.1K
$220.00	Nov 20	$7.45	0.45	2.1%	3.46%	5.60%	12.8K	41.9K
$222.50	Nov 20	$6.35	0.41	3.3%	2.95%	6.25%	1.2K	1.9K
$225.00	Nov 20	$5.45	0.37	4.5%	2.53%	7.00%	1.6K	22.6K
$230.00	Nov 27	$4.45	0.31	6.8%	2.07%	8.85%	2.8K	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 1,306,071

Total Puts 935,123

Put/Call Ratio 0.72

Net Difference 370,948

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 7,801,651

Total Puts 4,880,244

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