NVDA - Options Database

NVDA

NVIDIA CORP

$220.36 +1.80%

(10/21 09:35) ◀

Wednesday, October 21, 2026 (9:40am)

▶ (10/22 11:00)

◀ 10/21 09:40 ▶

Option Volume

Detail

ℹ

Current (10/21 9:40am) 307,025

Calls: 213,014 (69%)

Puts: 94,011 (31%)

Prior (10/06) 316,318

Calls: 209,249 (66%)

Puts: 107,069 (34%)

Current vs Prior -2.94%

Calls: +1.80% (Calls)

Puts: -12.20% (Puts)

Prior 7-Day Total 17,461,637

Calls: 10,072,746 (58%)

Puts: 7,388,891 (42%)

Prior 7-Day Average 2,494,519

Calls: 1,438,963 (58%)

Puts: 1,055,555 (42%)

Current vs Prior 7-Day Avg -87.69%

Calls: -85.20%

Puts: -91.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21 9:40am) $64.65M

Calls: $49.13M (76%)

Puts: $15.52M (24%)

Prior (10/06) $129.04M

Calls: $109.43M (85%)

Puts: $19.62M (15%)

Current vs Prior -49.90%

Calls: -55.10%

Puts: -20.88%

Prior 7-Day Total $6.05B

Calls: $3.82B (63%)

Puts: $2.22B (37%)

Prior 7-Day Average $863.87M

Calls: $546.34M (63%)

Puts: $317.54M (37%)

Current vs Prior 7-Day Avg -92.52%

Calls: -91.01%

Puts: -95.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 9:40am) 0.44

Prior (10/06) 0.51

Current vs Prior -13.75%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -40.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21 9:40am) 15,137,838

Calls: 7,528,329 (50%)

Puts: 7,609,509 (50%)

Prior (10/06) 14,687,792

Calls: 7,764,321 (53%)

Puts: 6,923,471 (47%)

Current vs Prior +3.06%

Prior 7-Day Total 106,421,672

Calls: 53,940,925 (51%)

Puts: 52,480,747 (49%)

Prior 7-Day Average 15,203,096

Calls: 7,705,846 (51%)

Puts: 7,497,249 (49%)

Current vs Prior 7-Day Avg -0.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/21) | Next (10/23)Expiry (10/23) | Next (10/30)Expiry (10/21) | Next (11/20)

Current 1.87% | 3.23%3.23% | 5.28%1.87% | 9.71%

Prior 2.34% | 3.60%3.60% | 5.52%2.34% | 9.93%

Current vs Prior -20.01% | -10.46%-10.46% | -4.40%-20.01% | -2.22%

Prior 7-Day Avg 2.60% | 3.52%3.04% | 4.94%2.88% | 10.46%

Current vs 7-Day Avg -28.15% | -8.41%+5.98% | +6.82%-35.07% | -7.15%

Prior 7-Day Eod 2.34% | 3.60%3.60% | 5.52%2.34% | 9.93%

Current vs 7-Day Eod -20.01% | -10.46%-10.46% | -4.40%-20.01% | -2.22%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.38% | 1.43%

Calls: 2.01% | 1.60%

Puts: 0.76% | 1.26%

Prior 9.41% | 6.47%

Calls: 11.92% | 4.94%

Puts: 6.91% | 8.00%

Current vs Prior -85.33% | -77.90%

Prior 7-Day Avg 3.06% | 2.47%

Calls: 3.35% | 2.27%

Puts: 2.77% | 2.67%

Current vs 7-Day Avg -54.86% | -42.17%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($49.13M) vs puts ($15.52M). Extreme bullish P/C ratio of 0.44 - heavy call buying (213,014 calls vs 94,011 puts).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 347 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	10.80	10.85	$10.83	0.5%	418	0.91	2.8K
$210.00	Oct 21	10.35	10.40	$10.38	0.5%	337	1.00	1.0K
$212.50	Oct 28	9.65	9.70	$9.68	0.5%	13	0.76	319
$212.50	Oct 26	8.95	9.00	$8.98	0.6%	30	0.81	364
$212.50	Oct 23	8.55	8.60	$8.57	0.6%	266	0.85	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 28	10.55	10.60	$10.58	0.5%	6	0.81	381
$230.00	Oct 26	10.05	10.10	$10.07	0.5%	1	0.87	1.1K
$230.00	Oct 21	9.60	9.65	$9.63	0.5%	33	0.99	361
$227.50	Oct 28	8.60	8.65	$8.63	0.6%	7	0.74	467
$227.50	Oct 23	7.60	7.65	$7.63	0.7%	26	0.84	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.38, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 21	0.11	0.12	$0.12	8.3%	35.9K	0.08	19.8K
$222.50	Oct 21	0.50	0.51	$0.51	2.0%	39.1K	0.24	24.5K
$235.00	Oct 23	0.06	0.07	$0.07	14.3%	2.2K	0.02	16.3K
$232.50	Oct 23	0.13	0.14	$0.14	7.1%	849	0.04	12.3K
$230.00	Oct 23	0.28	0.29	$0.29	3.4%	4.5K	0.09	55.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 21	0.10	0.11	$0.11	9.1%	11.3K	0.07	11.6K
$217.50	Oct 21	0.35	0.36	$0.36	2.8%	12.0K	0.20	5.9K
$207.50	Oct 23	0.21	0.22	$0.22	4.5%	753	0.06	9.3K
$210.00	Oct 23	0.34	0.35	$0.35	2.9%	1.8K	0.10	18.6K
$205.00	Oct 23	0.14	0.15	$0.15	6.7%	811	0.04	12.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 21	39.95	41.65	$40.80	4.2%	6	1.00	33
$185.00	Oct 21	35.05	36.05	$35.55	2.8%	1	1.00	10
$190.00	Oct 21	28.95	31.75	$30.35	9.2%	3	1.00	59
$195.00	Oct 21	25.10	25.75	$25.43	2.6%	--	1.00	27
$197.50	Oct 21	21.50	23.75	$22.63	9.9%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 23	14.50	14.80	$14.65	2.0%	1	1.00	2.9K
$237.50	Oct 23	17.00	17.30	$17.15	1.7%	12	1.00	153
$240.00	Oct 23	19.15	19.90	$19.52	3.8%	1	1.00	24
$242.50	Oct 23	21.70	22.80	$22.25	4.9%	1	1.00	1
$250.00	Oct 23	29.15	30.15	$29.65	3.4%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 289.9K, top 39.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 21	0.50	0.51	$0.51	2.0%	39.1K	0.24	24.5K
$225.00	Oct 21	0.11	0.12	$0.12	8.3%	35.9K	0.08	19.8K
$220.00	Oct 21	1.47	1.50	$1.49	2.0%	28.1K	0.53	24.0K
$227.50	Oct 21	0.02	0.03	$0.03	33.3%	8.0K	0.02	11.1K
$222.50	Oct 23	1.93	1.95	$1.94	1.0%	7.9K	0.39	42.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 21	1.10	1.11	$1.11	0.9%	25.1K	0.47	6.6K
$217.50	Oct 21	0.35	0.36	$0.36	2.8%	12.0K	0.20	5.9K
$215.00	Oct 21	0.10	0.11	$0.11	9.1%	11.3K	0.07	11.6K
$212.50	Oct 21	0.03	0.04	$0.04	25.0%	5.4K	0.02	8.8K
$220.00	Oct 23	2.62	2.64	$2.63	0.8%	5.3K	0.48	14.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 39.9%, max 46.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 21	Nov 27	53.2%	36.4%	46.1%	28.3K	25.4K
$217.50	Oct 21	Nov 20	55.4%	38.7%	43.0%	5.3K	13.0K
$222.50	Oct 21	Nov 20	53.5%	40.9%	30.7%	39.1K	25.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 21	Nov 27	53.2%	36.4%	46.1%	25.1K	8.0K
$217.50	Oct 21	Nov 20	55.4%	38.8%	42.8%	12.0K	6.9K
$222.50	Oct 21	Nov 20	53.5%	40.9%	30.7%	3.3K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.52, avg 5.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Nov 2	$3.28	$1.72	$3.28	91%	0.52	$203.28
$197.50	$200.00	Oct 26	$1.48	$1.02	$1.48	98%	0.69	$198.98
$210.00	$215.00	Nov 4	$2.70	$2.30	$2.70	77%	0.85	$212.70
$207.50	$210.00	Nov 2	$1.65	$0.85	$1.65	80%	0.52	$209.15
$222.50	$225.00	Nov 4	$0.77	$1.73	$0.77	45%	2.25	$223.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Nov 4	$0.19	$2.31	$0.19	41%	12.16	$217.31
$222.50	$220.00	Nov 2	$0.55	$1.95	$0.55	56%	3.55	$221.95
$217.50	$215.00	Nov 2	$0.39	$2.11	$0.39	40%	5.41	$217.11
$205.00	$200.00	Nov 4	$0.23	$4.77	$0.23	15%	20.74	$204.77
$210.00	$207.50	Nov 2	$0.21	$2.29	$0.21	23%	10.90	$209.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 3.24, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Nov 4	$1.12	$1.12	$1.38	66%	0.81	$228.62
$227.50	$230.00	Nov 2	$0.95	$0.95	$1.55	68%	0.61	$228.45
$237.50	$240.00	Nov 2	$0.39	$0.39	$2.11	88%	0.18	$237.89
$235.00	$240.00	Nov 4	$0.66	$0.66	$4.34	83%	0.15	$235.66
$222.50	$225.00	Oct 21	$0.39	$0.39	$2.11	76%	0.18	$222.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Nov 4	$1.91	$1.91	$0.59	52%	3.24	$218.09
$220.00	$217.50	Nov 2	$1.78	$1.78	$0.72	52%	2.47	$218.22
$215.00	$210.00	Nov 4	$1.78	$1.78	$3.22	65%	0.55	$213.22
$207.50	$205.00	Nov 2	$0.65	$0.65	$1.85	80%	0.35	$206.85
$215.00	$212.50	Nov 2	$0.89	$0.89	$1.61	66%	0.55	$214.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.58, cheapest $1.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 21	Oct 23	$1.64	53.2%	40.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 21	Oct 23	$1.52	53.2%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 1.18% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Oct 21	$1.49	$1.11	$2.60	$217.40	$222.60	1.18%
$222.50	Oct 21	$0.51	$2.63	$3.14	$219.36	$225.64	1.42%
$217.50	Oct 21	$3.23	$0.36	$3.59	$213.91	$221.09	1.63%
$225.00	Oct 21	$0.12	$4.72	$4.84	$220.16	$229.84	2.20%
$215.00	Oct 21	$5.48	$0.11	$5.59	$209.41	$220.59	2.54%
$220.00	Oct 23	$3.13	$2.63	$5.76	$214.24	$225.76	2.61%
$222.50	Oct 23	$1.94	$3.98	$5.92	$216.58	$228.42	2.69%
$217.50	Oct 23	$4.63	$1.66	$6.29	$211.21	$223.79	2.85%
$225.00	Oct 23	$1.12	$5.65	$6.77	$218.23	$231.77	3.07%
$220.00	Oct 26	$3.73	$3.23	$6.96	$213.04	$226.96	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$215.00	Oct 21	$0.12	$0.11	$0.23	$214.77	$225.23
$225.00	$217.50	Oct 21	$0.12	$0.36	$0.48	$217.02	$225.48
$230.00	$210.00	Oct 23	$0.29	$0.35	$0.64	$209.36	$230.64
$222.50	$215.00	Oct 21	$0.51	$0.11	$0.62	$214.38	$223.12
$222.50	$217.50	Oct 21	$0.51	$0.36	$0.87	$216.63	$223.37
$230.00	$212.50	Oct 23	$0.29	$0.59	$0.88	$211.62	$230.88
$232.50	$210.00	Oct 26	$0.31	$0.64	$0.95	$209.05	$233.45
$227.50	$210.00	Oct 23	$0.60	$0.35	$0.95	$209.05	$228.45
$230.00	$210.00	Oct 26	$0.56	$0.64	$1.20	$208.80	$231.20
$227.50	$212.50	Oct 23	$0.60	$0.59	$1.19	$211.31	$228.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 found (best R:R 1.78, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	228/230	Nov 2	$1.60	$0.90	49%	1.78	$205.90	$229.10
205/208	238/240	Nov 2	$1.04	$1.46	68%	0.71	$206.46	$238.54
212/215	228/230	Nov 2	$1.84	$0.66	34%	2.79	$213.16	$229.34
200/202	228/230	Nov 2	$1.21	$1.29	57%	0.94	$201.29	$228.71
212/215	238/240	Nov 2	$1.28	$1.22	54%	1.05	$213.72	$238.78
205/208	232/235	Nov 2	$1.08	$1.42	61%	0.76	$206.42	$233.58
195/198	228/230	Nov 2	$1.06	$1.44	62%	0.74	$196.44	$228.56
205/208	240/242	Nov 2	$0.77	$1.73	73%	0.45	$206.73	$240.77
198/200	228/230	Nov 2	$1.10	$1.40	60%	0.79	$198.90	$228.60
200/202	238/240	Nov 2	$0.65	$1.85	76%	0.35	$201.85	$238.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 2.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Oct 21	$0.76	$1.74	55%	2.29
$220.00	$222.50	$225.00	Oct 21	$0.59	$1.91	45%	3.24
$215.00	$217.50	$220.00	Oct 21	$0.51	$1.99	40%	3.90
$200.00	$205.00	$210.00	Nov 13	$0.27	$4.73	14%	17.52
$200.00	$205.00	$210.00	Nov 27	$0.23	$4.77	12%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Oct 21	$0.77	$1.73	55%	2.25
$220.00	$222.50	$225.00	Oct 21	$0.57	$1.93	45%	3.39
$215.00	$217.50	$220.00	Oct 21	$0.50	$2.00	40%	4.00
$212.50	$215.00	$217.50	Oct 21	$0.18	$2.32	18%	12.89
$245.00	$250.00	$255.00	Nov 27	$0.15	$4.85	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 262 found (best net $-3.52, 248 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 4	-$3.52	$6.48
$215.00	$217.50	1:2	Oct 21	-$0.98	$1.52
$222.50	$225.00	1:2	Oct 23	-$0.30	$2.20
$225.00	$227.50	1:2	Oct 23	-$0.08	$2.42
$220.00	$222.50	1:2	Oct 23	-$0.75	$1.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$232.50	1:2	Oct 21	-$4.55	$2.95
$225.00	$222.50	1:2	Oct 21	-$0.54	$1.96
$215.00	$210.00	1:2	Nov 4	-$0.19	$4.81
$250.00	$240.00	1:2	Oct 21	-$9.65	$0.35
$210.00	$205.00	1:2	Nov 4	-$0.49	$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.99%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$8.80	0.46	2.1%	3.99%	6.10%	139	2.9K
$222.50	Nov 20	$9.40	0.49	1.0%	4.27%	5.24%	69	673
$230.00	Nov 27	$6.70	0.39	4.4%	3.04%	7.42%	270	2.9K
$225.00	Nov 20	$8.20	0.45	2.1%	3.72%	5.83%	527	22.0K
$227.50	Nov 20	$7.15	0.41	3.2%	3.24%	6.48%	42	535
$230.00	Nov 20	$6.15	0.38	4.4%	2.79%	7.17%	677	110.2K
$235.00	Nov 27	$5.00	0.32	6.6%	2.27%	8.91%	132	2.3K
$232.50	Nov 20	$5.30	0.34	5.5%	2.41%	7.91%	16	776
$235.00	Nov 20	$4.50	0.30	6.6%	2.04%	8.69%	411	23.1K
$240.00	Nov 27	$3.65	0.25	8.9%	1.66%	10.57%	81	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 213,014

Total Puts 94,011

Put/Call Ratio 0.44

Net Difference 119,003

Prior's Put/Call Breakdown

Total Calls 209,249

Total Puts 107,069

Put/Call Ratio 0.51

Net Difference 102,180

Prior 7-Day Put/Call Summary

Total Calls 10,072,746

Total Puts 7,388,891

Average Put/Call Ratio 0.74

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