NVDA - Options Database

NVDA

NVIDIA CORP

$213.68 -3.73%

(10/21 09:40) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 956,939

Calls: 587,090 (61%)

Puts: 369,849 (39%)

Prior (10/20) 860,291

Calls: 546,330 (64%)

Puts: 313,961 (36%)

Current vs Prior +11.23%

Calls: +7.46% (Calls)

Puts: +17.80% (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 -61.64%

Calls: -59.20%

Puts: -64.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $283.84M

Calls: $140.97M (50%)

Puts: $142.87M (50%)

Prior (10/20) $285.42M

Calls: $198.57M (70%)

Puts: $86.85M (30%)

Current vs Prior -0.55%

Calls: -29.01%

Puts: +64.51%

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 -67.14%

Calls: -74.20%

Puts: -55.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 0.63

Prior (10/20) 0.57

Current vs Prior +9.62%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -14.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 11:00am) 15,085,811

Calls: 7,480,022 (50%)

Puts: 7,605,789 (50%)

Prior (10/20) 14,856,228

Calls: 7,366,515 (50%)

Puts: 7,489,713 (50%)

Current vs Prior +1.55%

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 -0.77%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.78% | 3.58%2.78% | 5.34%10.35% | 12.79%

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

Current vs Prior +19.12% | -0.64%-22.72% | -3.36%+342.66% | +28.78%

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

Current vs 7-Day Avg +7.01% | +1.63%-8.53% | +7.98%+259.35% | +22.29%

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

Current vs 7-Day Eod +19.12% | -0.64%-22.72% | -3.36%+342.66% | +28.78%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.51% | 2.62%

Calls: 1.65% | 2.56%

Puts: 1.37% | 2.67%

Prior 9.41% | 6.47%

Calls: 11.92% | 4.94%

Puts: 6.91% | 8.00%

Current vs Prior -83.95% | -59.51%

Prior 7-Day Avg 3.06% | 2.47%

Calls: 3.35% | 2.27%

Puts: 2.77% | 2.67%

Current vs 7-Day Avg -50.61% | +5.95%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
11:00	BEARISH	BULLISH	BULLISH
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 369 of results (avg 3.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 23	23.75	23.90	$23.83	0.6%	175	0.99	426
$225.00	Oct 30	1.17	1.18	$1.17	0.9%	8.3K	0.18	11.3K
$185.00	Oct 23	28.65	28.90	$28.78	0.9%	4	0.99	41
$205.00	Nov 20	15.90	16.05	$15.98	0.9%	36	0.65	7.1K
$212.50	Oct 28	4.95	5.00	$4.97	1.0%	260	0.55	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Nov 20	14.70	14.85	$14.77	1.0%	19	0.61	317
$247.50	Oct 23	33.70	34.05	$33.88	1.0%	2	1.00	2
$212.50	Nov 20	9.45	9.55	$9.50	1.1%	278	0.46	719
$227.50	Nov 20	17.90	18.10	$18.00	1.1%	8	0.68	28
$235.00	Oct 23	21.20	21.45	$21.33	1.2%	215	1.00	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 23	0.06	0.07	$0.07	14.3%	26.4K	0.03	36.7K
$222.50	Oct 23	0.15	0.16	$0.16	6.3%	65.7K	0.06	49.1K
$220.00	Oct 23	0.36	0.37	$0.37	2.7%	74.4K	0.13	51.7K
$230.00	Oct 26	0.08	0.09	$0.09	11.1%	3.3K	0.03	5.6K
$227.50	Oct 26	0.15	0.16	$0.16	6.3%	1.4K	0.05	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 23	0.30	0.31	$0.31	3.2%	10.2K	0.10	12.0K
$207.50	Oct 23	0.52	0.54	$0.53	3.8%	13.6K	0.17	8.7K
$202.50	Oct 23	0.19	0.20	$0.20	5.0%	3.2K	0.06	6.7K
$200.00	Oct 23	0.13	0.15	$0.14	14.3%	4.6K	0.04	13.5K
$197.50	Oct 23	0.10	0.11	$0.11	9.1%	1.5K	0.03	6.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	37.85	38.90	$38.38	2.7%	29	1.00	47
$180.00	Oct 23	33.55	33.90	$33.72	1.0%	19	0.99	163
$185.00	Oct 23	28.65	28.90	$28.78	0.9%	4	0.99	41
$175.00	Oct 26	37.00	39.70	$38.35	7.0%	46	0.99	4
$190.00	Oct 23	23.75	23.90	$23.83	0.6%	175	0.99	426

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 23	13.70	13.90	$13.80	1.4%	87	1.00	1.8K
$230.00	Oct 23	16.20	16.40	$16.30	1.2%	944	1.00	4.6K
$232.50	Oct 23	18.70	19.05	$18.88	1.9%	26	1.00	1.3K
$235.00	Oct 23	21.20	21.45	$21.33	1.2%	215	1.00	1.6K
$237.50	Oct 23	23.50	24.05	$23.78	2.3%	36	1.00	125

Most actively traded options today. High liquidity = easy entry/exit. 471 active (total vol 801.7K, top 74.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 23	0.36	0.37	$0.37	2.7%	74.4K	0.13	51.7K
$222.50	Oct 23	0.15	0.16	$0.16	6.3%	65.7K	0.06	49.1K
$217.50	Oct 23	0.85	0.86	$0.86	1.2%	56.1K	0.25	7.7K
$230.00	Oct 23	0.02	0.03	$0.03	33.3%	40.5K	0.01	58.5K
$215.00	Oct 23	1.71	1.73	$1.72	1.2%	27.6K	0.41	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	2.90	2.94	$2.92	1.4%	54.2K	0.59	17.2K
$212.50	Oct 23	1.72	1.75	$1.74	1.7%	40.9K	0.42	11.1K
$210.00	Oct 23	0.96	0.98	$0.97	2.1%	27.5K	0.27	18.2K
$217.50	Oct 23	4.50	4.60	$4.55	2.2%	21.6K	0.75	13.4K
$207.50	Oct 23	0.52	0.54	$0.53	3.8%	13.6K	0.17	8.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 14.9%, max 24.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	49.5%	39.8%	24.6%	2.0K	2.7K
$207.50	Oct 23	Nov 20	52.5%	43.2%	21.5%	271	2.0K
$215.00	Oct 23	Dec 4	46.3%	41.1%	12.6%	27.7K	9.0K
$212.50	Oct 23	Nov 20	47.4%	42.2%	12.4%	5.3K	2.1K
$217.50	Oct 23	Nov 20	45.4%	43.8%	3.5%	56.5K	9.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	49.5%	39.8%	24.6%	27.8K	18.2K
$207.50	Oct 23	Nov 20	52.3%	43.2%	20.9%	13.8K	10.3K
$212.50	Oct 23	Nov 20	47.6%	42.2%	12.8%	41.1K	11.8K
$215.00	Oct 23	Dec 4	46.3%	41.1%	12.6%	54.2K	17.2K
$217.50	Oct 23	Nov 20	45.4%	43.8%	3.5%	22.3K	18.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 0.80, avg 5.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Dec 4	$0.35	$4.65	$0.35	16%	13.29	$245.35
$200.00	$210.00	Dec 4	$6.27	$3.73	$6.27	70%	0.59	$206.27
$212.50	$215.00	Nov 4	$1.00	$1.50	$1.00	54%	1.50	$213.50
$207.50	$210.00	Nov 4	$1.34	$1.16	$1.34	67%	0.87	$208.84
$235.00	$240.00	Dec 4	$0.82	$4.18	$0.82	25%	5.10	$235.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Nov 4	$1.39	$1.11	$1.39	86%	0.80	$228.61
$225.00	$222.50	Nov 4	$1.37	$1.13	$1.37	78%	0.82	$223.63
$220.00	$217.50	Nov 4	$1.10	$1.40	$1.10	65%	1.27	$218.90
$225.00	$222.50	Nov 2	$1.53	$0.97	$1.53	80%	0.63	$223.47
$207.50	$205.00	Nov 4	$0.37	$2.13	$0.37	33%	5.76	$207.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.92, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Nov 4	$1.45	$1.45	$1.05	52%	1.38	$216.45
$250.00	$255.00	Dec 4	$0.70	$0.70	$4.30	86%	0.16	$250.70
$222.50	$225.00	Nov 4	$0.80	$0.80	$1.70	71%	0.47	$223.30
$217.50	$220.00	Nov 2	$1.00	$1.00	$1.50	60%	0.67	$218.50
$225.00	$230.00	Nov 13	$1.29	$1.29	$3.71	70%	0.35	$226.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 4	$1.20	$1.20	$1.30	71%	0.92	$203.80
$205.00	$202.50	Nov 2	$1.05	$1.05	$1.45	73%	0.72	$203.95
$210.00	$207.50	Nov 4	$1.31	$1.31	$1.19	60%	1.10	$208.69
$205.00	$200.00	Dec 4	$1.70	$1.70	$3.30	64%	0.52	$203.30
$197.50	$195.00	Nov 4	$0.43	$0.43	$2.07	84%	0.21	$197.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.85, cheapest $0.85)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$0.87	47.4%	34.8%
$215.00	Oct 23	Oct 26	$0.85	46.3%	34.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$0.85	47.6%	34.8%
$215.00	Oct 23	Oct 26	$0.83	46.3%	34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 2.17% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 23	$1.72	$2.92	$4.64	$210.36	$219.64	2.17%
$212.50	Oct 23	$3.03	$1.74	$4.77	$207.73	$217.27	2.23%
$217.50	Oct 23	$0.86	$4.55	$5.41	$212.09	$222.91	2.53%
$210.00	Oct 23	$4.75	$0.97	$5.72	$204.28	$215.72	2.68%
$215.00	Oct 26	$2.57	$3.75	$6.32	$208.68	$221.32	2.96%
$212.50	Oct 26	$3.90	$2.59	$6.49	$206.01	$218.99	3.04%
$217.50	Oct 26	$1.57	$5.28	$6.85	$210.65	$224.35	3.21%
$220.00	Oct 23	$0.37	$6.60	$6.97	$213.03	$226.97	3.26%
$210.00	Oct 26	$5.53	$1.73	$7.26	$202.74	$217.26	3.40%
$207.50	Oct 23	$6.83	$0.53	$7.36	$200.14	$214.86	3.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$202.50	Oct 23	$0.16	$0.20	$0.36	$202.14	$222.86
$222.50	$205.00	Oct 23	$0.16	$0.31	$0.47	$204.53	$222.97
$220.00	$202.50	Oct 23	$0.37	$0.20	$0.57	$201.93	$220.57
$220.00	$205.00	Oct 23	$0.37	$0.31	$0.68	$204.32	$220.68
$222.50	$207.50	Oct 23	$0.16	$0.53	$0.69	$206.81	$223.19
$225.00	$202.50	Oct 26	$0.27	$0.51	$0.78	$201.72	$225.78
$220.00	$207.50	Oct 23	$0.37	$0.53	$0.90	$206.60	$220.90
$222.50	$202.50	Oct 26	$0.50	$0.51	$1.01	$201.49	$223.51
$225.00	$205.00	Oct 26	$0.27	$0.76	$1.03	$203.97	$226.03
$222.50	$205.00	Oct 26	$0.50	$0.76	$1.26	$203.74	$223.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 400 found (best R:R 4.00, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	222/225	Nov 4	$2.00	$0.50	42%	4.00	$203.00	$224.50
202/205	220/222	Nov 4	$2.06	$0.44	36%	4.68	$202.94	$222.06
202/205	228/230	Nov 4	$1.63	$0.87	53%	1.87	$203.37	$229.13
202/205	238/240	Nov 4	$1.30	$1.20	65%	1.08	$203.70	$238.80
202/205	232/235	Nov 4	$1.41	$1.09	61%	1.29	$203.59	$233.91
202/205	230/232	Nov 4	$1.48	$1.02	58%	1.45	$203.52	$231.48
202/205	235/238	Nov 4	$1.33	$1.17	64%	1.14	$203.67	$236.33
202/205	235/238	Nov 2	$1.17	$1.33	67%	0.88	$203.83	$236.17
202/205	230/232	Nov 2	$1.30	$1.20	62%	1.08	$203.70	$231.30
202/205	225/228	Nov 2	$1.51	$0.99	53%	1.53	$203.49	$226.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Nov 13	$0.12	$4.88	14%	40.67
$205.00	$210.00	$215.00	Nov 27	$0.22	$4.78	14%	21.73
$220.00	$225.00	$230.00	Dec 4	$0.21	$4.79	13%	22.81
$185.00	$190.00	$195.00	Nov 27	$0.12	$4.88	9%	40.67
$220.00	$222.50	$225.00	Nov 4	$0.06	$2.44	12%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Dec 4	$0.09	$4.91	13%	54.56
$215.00	$217.50	$220.00	Nov 4	$0.05	$2.45	13%	49.00
$200.00	$205.00	$210.00	Nov 27	$0.24	$4.76	13%	19.83
$220.00	$222.50	$225.00	Oct 28	$0.07	$2.43	14%	34.71
$210.00	$215.00	$220.00	Dec 4	$0.25	$4.75	13%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 248 found (best net $-4.16, 245 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$207.50	1:2	Nov 4	-$3.89	$3.61
$190.00	$200.00	1:2	Nov 4	-$7.97	$2.03
$212.50	$215.00	1:2	Oct 23	-$0.41	$2.09
$215.00	$217.50	1:2	Oct 23	$0.00	$2.50
$210.00	$212.50	1:2	Oct 23	-$1.31	$1.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$220.00	1:2	Dec 4	-$4.16	$10.84
$215.00	$212.50	1:2	Oct 23	-$0.56	$1.94
$212.50	$210.00	1:2	Oct 23	-$0.20	$2.30
$217.50	$215.00	1:2	Oct 23	-$1.29	$1.21
$210.00	$207.50	1:2	Oct 23	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.08%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.85	0.51	0.6%	5.08%	5.70%	72	--
$215.00	Nov 27	$10.65	0.51	0.6%	4.98%	5.60%	494	634
$220.00	Nov 27	$8.35	0.44	3.0%	3.91%	6.87%	835	1.5K
$220.00	Dec 4	$8.30	0.44	3.0%	3.88%	6.84%	36	--
$215.00	Nov 20	$10.05	0.50	0.6%	4.70%	5.32%	1.1K	12.4K
$225.00	Dec 4	$6.40	0.38	5.3%	3.00%	8.29%	7	--
$217.50	Nov 20	$8.85	0.47	1.8%	4.14%	5.93%	386	1.5K
$225.00	Nov 27	$6.30	0.37	5.3%	2.95%	8.25%	453	2.9K
$220.00	Nov 20	$7.70	0.43	3.0%	3.60%	6.56%	2.7K	27.9K
$222.50	Nov 20	$6.70	0.39	4.1%	3.14%	7.26%	239	827

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 587,090

Total Puts 369,849

Put/Call Ratio 0.63

Net Difference 217,241

Prior's Put/Call Breakdown

Total Calls 546,330

Total Puts 313,961

Put/Call Ratio 0.57

Net Difference 232,369

Prior 7-Day Put/Call Summary

Total Calls 10,072,746

Total Puts 7,388,891

Average Put/Call Ratio 0.74

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