NVDA - Options Database

NVDA

NVIDIA CORP

$213.83 -3.67%

(10/22 11:00) ◀

Thursday, October 22, 2026 (12:00pm)

▶ (10/22 13:00)

◀ 10/22 12:00 ▶

Option Volume

Detail

ℹ

Current (10/22 12:00pm) 1,381,717

Calls: 807,874 (58%)

Puts: 573,843 (42%)

Prior (10/20) 1,140,973

Calls: 720,768 (63%)

Puts: 420,205 (37%)

Current vs Prior +21.10%

Calls: +12.09% (Calls)

Puts: +36.56% (Puts)

Prior 7-Day Total 14,589,967

Calls: 8,478,756 (58%)

Puts: 6,111,211 (42%)

Prior 7-Day Average 2,084,281

Calls: 1,211,250 (58%)

Puts: 873,030 (42%)

Current vs Prior 7-Day Avg -33.71%

Calls: -33.30%

Puts: -34.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 12:00pm) $440.67M

Calls: $238.02M (54%)

Puts: $202.64M (46%)

Prior (10/20) $374.69M

Calls: $253.94M (68%)

Puts: $120.74M (32%)

Current vs Prior +17.61%

Calls: -6.27%

Puts: +67.83%

Prior 7-Day Total $5.07B

Calls: $3.15B (62%)

Puts: $1.92B (38%)

Prior 7-Day Average $724.39M

Calls: $450.48M (62%)

Puts: $273.91M (38%)

Current vs Prior 7-Day Avg -39.17%

Calls: -47.16%

Puts: -26.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 12:00pm) 0.71

Prior (10/20) 0.58

Current vs Prior +21.84%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +2.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 12:00pm) 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 106,353,976

Calls: 53,493,242 (50%)

Puts: 52,860,734 (50%)

Prior 7-Day Average 15,193,425

Calls: 7,641,891 (50%)

Puts: 7,551,533 (50%)

Current vs Prior 7-Day Avg -0.71%

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 2.63% | 3.46%2.63% | 5.18%10.22% | 12.65%

Prior 1.87% | 3.23%3.23% | 5.28%1.87% | 9.71%

Current vs Prior +40.82% | +7.26%-18.40% | -1.91%+446.78% | +30.26%

Prior 7-Day Avg 2.58% | 3.54%3.35% | 5.15%2.60% | 10.32%

Current vs 7-Day Avg +2.14% | -2.14%-21.37% | +0.49%+292.62% | +22.56%

Prior 7-Day Eod 1.87% | 3.23%3.60% | 5.52%2.34% | 9.93%

Current vs 7-Day Eod +40.82% | +7.26%-26.93% | -6.22%+337.35% | +27.37%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.71% | 2.71%

Calls: 0.68% | 2.60%

Puts: 0.74% | 2.82%

Prior 1.38% | 1.43%

Calls: 2.01% | 1.60%

Puts: 0.76% | 1.26%

Current vs Prior -48.55% | +89.51%

Prior 7-Day Avg 3.00% | 2.43%

Calls: 3.45% | 2.17%

Puts: 2.57% | 2.69%

Current vs 7-Day Avg -76.37% | +11.59%

Liquidity Excellent

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BEARISH	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 370 of results (avg 3.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	2.38	2.39	$2.38	0.4%	13.7K	0.31	12.1K
$240.00	Nov 20	2.04	2.05	$2.05	0.5%	4.4K	0.17	49.1K
$222.50	Oct 30	1.66	1.67	$1.67	0.6%	7.1K	0.24	3.4K
$212.50	Oct 23	2.93	2.95	$2.94	0.7%	11.9K	0.60	1.9K
$215.00	Oct 26	2.49	2.51	$2.50	0.8%	10.9K	0.44	928

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	2.68	2.70	$2.69	0.7%	60.3K	0.58	17.2K
$215.00	Oct 30	5.30	5.35	$5.32	0.9%	3.8K	0.53	9.3K
$205.00	Oct 30	1.82	1.84	$1.83	1.1%	3.3K	0.23	11.9K
$210.00	Oct 28	2.49	2.52	$2.51	1.2%	1.4K	0.35	980
$225.00	Nov 20	16.05	16.25	$16.15	1.2%	952	0.65	18.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.39, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 23	0.11	0.12	$0.12	8.3%	77.7K	0.05	49.1K
$225.00	Oct 23	0.05	0.06	$0.06	16.7%	31.8K	0.03	36.7K
$220.00	Oct 23	0.29	0.30	$0.30	3.3%	89.9K	0.12	51.7K
$230.00	Oct 26	0.06	0.07	$0.07	14.3%	4.5K	0.02	5.6K
$227.50	Oct 26	0.11	0.12	$0.12	8.3%	2.5K	0.04	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 23	0.13	0.15	$0.14	14.3%	5.2K	0.05	6.7K
$205.00	Oct 23	0.22	0.23	$0.23	4.3%	13.7K	0.08	12.0K
$207.50	Oct 23	0.41	0.42	$0.42	2.4%	17.8K	0.14	8.7K
$200.00	Oct 23	0.09	0.10	$0.10	10.0%	6.0K	0.03	13.5K
$210.00	Oct 23	0.79	0.80	$0.80	1.3%	38.2K	0.24	18.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	37.50	39.40	$38.45	4.9%	29	1.00	47
$180.00	Oct 23	33.05	34.60	$33.83	4.6%	41	0.99	163
$175.00	Oct 26	38.50	39.25	$38.88	1.9%	68	0.99	4
$185.00	Oct 23	28.50	29.45	$28.98	3.3%	21	0.99	41
$180.00	Oct 26	33.30	34.10	$33.70	2.4%	55	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 23	11.10	11.35	$11.23	2.2%	1.6K	1.00	7.9K
$227.50	Oct 23	13.55	13.90	$13.73	2.5%	406	1.00	1.8K
$230.00	Oct 23	16.05	16.40	$16.23	2.2%	1.2K	1.00	4.6K
$232.50	Oct 23	18.55	19.10	$18.83	2.9%	147	1.00	1.3K
$235.00	Oct 23	20.95	21.60	$21.28	3.1%	291	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 1.1M, top 89.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 23	0.29	0.30	$0.30	3.3%	89.9K	0.12	51.7K
$217.50	Oct 23	0.75	0.76	$0.76	1.3%	84.0K	0.24	7.7K
$222.50	Oct 23	0.11	0.12	$0.12	8.3%	77.7K	0.05	49.1K
$215.00	Oct 23	1.60	1.62	$1.61	1.2%	55.6K	0.42	9.0K
$230.00	Oct 23	0.01	0.02	$0.02	50.0%	42.9K	0.01	58.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	2.68	2.70	$2.69	0.7%	60.3K	0.58	17.2K
$212.50	Oct 23	1.50	1.53	$1.52	2.0%	54.3K	0.40	11.1K
$210.00	Oct 23	0.79	0.80	$0.80	1.3%	38.2K	0.24	18.2K
$217.50	Oct 23	4.30	4.40	$4.35	2.3%	22.3K	0.76	13.4K
$207.50	Oct 23	0.41	0.42	$0.42	2.4%	17.8K	0.14	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. 6 strikes (avg 10.9%, max 19.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	46.5%	39.1%	19.0%	4.0K	2.7K
$212.50	Oct 23	Nov 20	44.5%	41.5%	7.3%	12.1K	2.1K
$215.00	Oct 23	Dec 4	43.6%	40.9%	6.4%	55.6K	9.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	46.5%	39.1%	19.0%	38.5K	18.2K
$212.50	Oct 23	Nov 20	44.5%	41.5%	7.3%	54.7K	11.8K
$215.00	Oct 23	Dec 4	43.6%	40.9%	6.4%	60.4K	17.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.79, avg 5.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Dec 4	$2.22	$2.78	$2.22	51%	1.25	$217.22
$207.50	$210.00	Nov 4	$1.47	$1.03	$1.47	66%	0.70	$208.97
$235.00	$240.00	Dec 4	$1.00	$4.00	$1.00	25%	4.00	$236.00
$210.00	$212.50	Nov 2	$1.40	$1.10	$1.40	62%	0.79	$211.40
$230.00	$235.00	Dec 4	$1.28	$3.72	$1.28	31%	2.91	$231.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Nov 2	$1.40	$1.10	$1.40	80%	0.79	$223.60
$220.00	$217.50	Nov 2	$1.27	$1.23	$1.27	68%	0.97	$218.73
$217.50	$215.00	Nov 2	$1.18	$1.32	$1.18	60%	1.12	$216.32
$200.00	$197.50	Nov 4	$0.22	$2.28	$0.22	19%	10.36	$199.78
$217.50	$215.00	Nov 4	$1.23	$1.27	$1.23	59%	1.03	$216.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.42, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$227.50	Nov 4	$0.64	$0.64	$1.86	77%	0.34	$225.64
$225.00	$230.00	Nov 13	$1.28	$1.28	$3.72	70%	0.34	$226.28
$217.50	$220.00	Oct 23	$0.46	$0.46	$2.04	76%	0.23	$217.96
$217.50	$220.00	Nov 2	$0.99	$0.99	$1.51	60%	0.66	$218.49
$215.00	$220.00	Nov 13	$2.30	$2.30	$2.70	50%	0.85	$217.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 2	$0.74	$0.74	$1.76	74%	0.42	$204.26
$205.00	$202.50	Nov 4	$0.78	$0.78	$1.72	72%	0.45	$204.22
$205.00	$200.00	Dec 4	$1.67	$1.67	$3.33	64%	0.50	$203.33
$195.00	$190.00	Dec 4	$1.10	$1.10	$3.90	76%	0.28	$193.90
$195.00	$192.50	Nov 2	$0.27	$0.27	$2.23	89%	0.12	$194.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.88, cheapest $0.86)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$0.91	44.5%	33.1%
$215.00	Oct 23	Oct 26	$0.89	43.6%	33.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$0.86	44.5%	33.1%
$215.00	Oct 23	Oct 26	$0.86	43.6%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 2.01% of stock, avg 7.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 23	$1.61	$2.69	$4.30	$210.70	$219.30	2.01%
$212.50	Oct 23	$2.94	$1.52	$4.46	$208.04	$216.96	2.09%
$217.50	Oct 23	$0.76	$4.35	$5.11	$212.39	$222.61	2.39%
$210.00	Oct 23	$4.70	$0.80	$5.50	$204.50	$215.50	2.57%
$215.00	Oct 26	$2.50	$3.55	$6.05	$208.95	$221.05	2.83%
$212.50	Oct 26	$3.85	$2.38	$6.23	$206.27	$218.73	2.91%
$217.50	Oct 26	$1.52	$5.08	$6.60	$210.90	$224.10	3.09%
$220.00	Oct 23	$0.30	$6.40	$6.70	$213.30	$226.70	3.13%
$210.00	Oct 26	$5.48	$1.55	$7.03	$202.97	$217.03	3.29%
$207.50	Oct 23	$6.80	$0.42	$7.22	$200.28	$214.72	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.16% of stock, avg 3.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$205.00	Oct 23	$0.12	$0.23	$0.35	$204.65	$222.85
$220.00	$205.00	Oct 23	$0.30	$0.23	$0.53	$204.47	$220.53
$222.50	$207.50	Oct 23	$0.12	$0.42	$0.54	$206.96	$223.04
$225.00	$202.50	Oct 26	$0.23	$0.41	$0.64	$201.86	$225.64
$220.00	$207.50	Oct 23	$0.30	$0.42	$0.72	$206.78	$220.72
$222.50	$202.50	Oct 26	$0.45	$0.41	$0.86	$201.64	$223.36
$225.00	$205.00	Oct 26	$0.23	$0.62	$0.85	$204.15	$225.85
$222.50	$205.00	Oct 26	$0.45	$0.62	$1.07	$203.93	$223.57
$222.50	$210.00	Oct 23	$0.12	$0.80	$0.92	$209.08	$223.42
$217.50	$205.00	Oct 23	$0.76	$0.23	$0.99	$204.01	$218.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 1.31, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	225/228	Nov 4	$1.42	$1.08	49%	1.31	$203.58	$226.42
202/205	230/232	Nov 4	$1.10	$1.40	58%	0.79	$203.90	$231.10
202/205	220/222	Nov 2	$1.51	$0.99	41%	1.53	$203.49	$221.51
202/205	225/228	Nov 2	$1.18	$1.32	54%	0.89	$203.82	$226.18
202/205	230/232	Nov 2	$0.95	$1.55	63%	0.61	$204.05	$230.95
202/205	235/238	Nov 4	$0.92	$1.58	64%	0.58	$204.08	$235.92
202/205	232/235	Nov 2	$0.87	$1.63	66%	0.53	$204.13	$233.37
202/205	222/225	Nov 2	$1.29	$1.21	48%	1.07	$203.71	$223.79
202/205	232/235	Nov 4	$0.95	$1.55	62%	0.61	$204.05	$233.45
188/190	225/228	Nov 4	$0.78	$1.72	69%	0.45	$189.22	$225.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Dec 4	$0.12	$4.88	13%	40.67
$195.00	$200.00	$205.00	Nov 13	$0.17	$4.83	14%	28.41
$185.00	$190.00	$195.00	Nov 6	$0.08	$4.92	7%	61.50
$235.00	$240.00	$245.00	Dec 4	$0.17	$4.83	10%	28.41
$210.00	$212.50	$215.00	Oct 23	$0.43	$2.07	34%	4.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Dec 4	$0.09	$4.91	13%	54.56
$205.00	$210.00	$215.00	Dec 4	$0.14	$4.86	14%	34.71
$190.00	$195.00	$200.00	Dec 4	$0.08	$4.92	10%	61.50
$217.50	$220.00	$222.50	Nov 4	$0.05	$2.45	12%	49.00
$212.50	$215.00	$217.50	Nov 4	$0.06	$2.44	13%	40.67

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 $-7.76, 245 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 4	-$7.76	$2.24
$212.50	$215.00	1:2	Oct 23	-$0.28	$2.22
$210.00	$212.50	1:2	Oct 23	-$1.18	$1.32
$217.50	$220.00	1:2	Oct 26	-$0.16	$2.34
$215.00	$217.50	1:2	Oct 26	-$0.54	$1.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$212.50	1:2	Oct 23	-$0.35	$2.15
$217.50	$215.00	1:2	Oct 23	-$1.03	$1.47
$212.50	$210.00	1:2	Oct 23	-$0.08	$2.42
$210.00	$207.50	1:2	Oct 23	-$0.04	$2.46
$207.50	$205.00	1:2	Oct 23	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.14%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$11.00	0.51	0.6%	5.14%	5.69%	89	--
$220.00	Dec 4	$8.80	0.44	2.9%	4.12%	7.00%	87	--
$215.00	Nov 27	$10.60	0.51	0.6%	4.96%	5.50%	706	634
$220.00	Nov 27	$8.25	0.44	2.9%	3.86%	6.74%	994	1.5K
$225.00	Dec 4	$6.60	0.38	5.2%	3.09%	8.31%	14	--
$215.00	Nov 20	$10.00	0.51	0.6%	4.68%	5.22%	1.8K	12.4K
$217.50	Nov 20	$8.75	0.47	1.7%	4.09%	5.81%	891	1.5K
$225.00	Nov 27	$6.25	0.37	5.2%	2.92%	8.15%	581	2.9K
$220.00	Nov 20	$7.65	0.43	2.9%	3.58%	6.46%	3.5K	27.9K
$222.50	Nov 20	$6.60	0.39	4.0%	3.09%	7.14%	388	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 807,874

Total Puts 573,843

Put/Call Ratio 0.71

Net Difference 234,031

Prior's Put/Call Breakdown

Total Calls 720,768

Total Puts 420,205

Put/Call Ratio 0.58

Net Difference 300,563

Prior 7-Day Put/Call Summary

Total Calls 8,478,756

Total Puts 6,111,211

Average Put/Call Ratio 0.69

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