NVDA - Options Database

NVDA

NVIDIA CORP

$213.08 -4.01%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 1,651,636

Calls: 979,751 (59%)

Puts: 671,885 (41%)

Prior (10/20) 1,311,913

Calls: 832,934 (63%)

Puts: 478,979 (37%)

Current vs Prior +25.90%

Calls: +17.63% (Calls)

Puts: +40.27% (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 -20.76%

Calls: -19.11%

Puts: -23.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $589.62M

Calls: $323.84M (55%)

Puts: $265.78M (45%)

Prior (10/20) $458.82M

Calls: $300.98M (66%)

Puts: $157.85M (34%)

Current vs Prior +28.51%

Calls: +7.60%

Puts: +68.38%

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 -18.60%

Calls: -28.11%

Puts: -2.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 0.69

Prior (10/20) 0.58

Current vs Prior +19.25%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -0.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 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 2.69% | 3.55%2.69% | 5.33%10.36% | 12.75%

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

Current vs Prior +43.83% | +9.96%-16.66% | +0.93%+454.22% | +31.25%

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

Current vs 7-Day Avg +4.32% | +0.33%-19.69% | +3.39%+297.97% | +23.49%

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

Current vs 7-Day Eod +43.83% | +9.96%-25.37% | -3.51%+343.31% | +28.34%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.38% | 2.56%

Calls: 1.18% | 1.44%

Puts: 1.57% | 3.68%

Prior 1.38% | 1.43%

Calls: 2.01% | 1.60%

Puts: 0.76% | 1.26%

Current vs Prior +0.00% | +79.02%

Prior 7-Day Avg 3.00% | 2.43%

Calls: 3.45% | 2.17%

Puts: 2.57% | 2.69%

Current vs 7-Day Avg -54.07% | +5.41%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69.

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
13:00	BULLISH	BULLISH	BULLISH
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 397 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 30	6.90	6.95	$6.93	0.7%	1.5K	0.61	1.5K
$210.00	Nov 20	12.45	12.55	$12.50	0.8%	1.1K	0.57	78.1K
$210.00	Oct 28	6.05	6.10	$6.07	0.8%	127	0.62	183
$195.00	Nov 27	23.20	23.40	$23.30	0.9%	26	0.76	35
$202.50	Nov 20	17.15	17.30	$17.23	0.9%	2	0.68	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 23	1.87	1.88	$1.88	0.5%	65.0K	0.46	11.1K
$202.50	Nov 20	5.90	5.95	$5.93	0.8%	352	0.32	454
$240.00	Oct 30	26.85	27.10	$26.98	0.9%	416	1.00	3.2K
$230.00	Nov 27	20.60	20.80	$20.70	1.0%	40	0.71	481
$230.00	Nov 20	20.15	20.35	$20.25	1.0%	335	0.72	14.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.39, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 23	0.09	0.10	$0.10	10.0%	83.0K	0.04	49.1K
$220.00	Oct 23	0.23	0.24	$0.24	4.2%	100.8K	0.10	51.7K
$217.50	Oct 23	0.61	0.62	$0.62	1.6%	100.6K	0.20	7.7K
$230.00	Oct 26	0.06	0.07	$0.07	14.3%	4.6K	0.02	5.6K
$227.50	Oct 26	0.11	0.12	$0.12	8.3%	3.3K	0.04	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 23	0.15	0.17	$0.16	12.5%	6.5K	0.06	6.7K
$205.00	Oct 23	0.27	0.28	$0.28	3.6%	15.4K	0.10	12.0K
$207.50	Oct 23	0.52	0.53	$0.53	1.9%	21.1K	0.17	8.7K
$200.00	Oct 23	0.10	0.11	$0.11	9.1%	7.2K	0.04	13.5K
$197.50	Oct 23	0.07	0.08	$0.08	12.5%	1.9K	0.02	6.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	37.00	38.60	$37.80	4.2%	32	1.00	47
$180.00	Oct 23	32.65	33.75	$33.20	3.3%	52	0.99	163
$175.00	Oct 26	37.05	38.50	$37.78	3.8%	98	0.99	4
$185.00	Oct 23	27.65	29.10	$28.38	5.1%	29	0.99	41
$190.00	Oct 23	22.20	23.40	$22.80	5.3%	275	0.99	426

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 23	11.85	12.05	$11.95	1.7%	2.9K	1.00	7.9K
$227.50	Oct 23	14.30	14.70	$14.50	2.8%	674	1.00	1.8K
$230.00	Oct 23	16.85	17.15	$17.00	1.8%	1.3K	1.00	4.6K
$232.50	Oct 23	19.20	19.80	$19.50	3.1%	150	1.00	1.3K
$235.00	Oct 23	21.80	22.30	$22.05	2.3%	294	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 1.3M, top 100.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 23	0.23	0.24	$0.24	4.2%	100.8K	0.10	51.7K
$217.50	Oct 23	0.61	0.62	$0.62	1.6%	100.6K	0.20	7.7K
$222.50	Oct 23	0.09	0.10	$0.10	10.0%	83.0K	0.04	49.1K
$215.00	Oct 23	1.34	1.36	$1.35	1.5%	76.1K	0.36	9.0K
$230.00	Oct 23	0.01	0.02	$0.02	50.0%	44.3K	0.01	58.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 23	1.87	1.88	$1.88	0.5%	65.0K	0.46	11.1K
$215.00	Oct 23	3.15	3.20	$3.18	1.6%	64.2K	0.64	17.2K
$210.00	Oct 23	1.01	1.03	$1.02	2.0%	44.5K	0.29	18.2K
$217.50	Oct 23	4.90	5.00	$4.95	2.0%	22.6K	0.80	13.4K
$207.50	Oct 23	0.52	0.53	$0.53	1.9%	21.1K	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 11.7%, max 21.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	48.0%	39.5%	21.5%	5.1K	2.7K
$207.50	Oct 23	Nov 20	50.2%	43.2%	16.2%	1.3K	2.0K
$212.50	Oct 23	Nov 20	46.2%	42.1%	9.8%	17.1K	2.1K
$215.00	Oct 23	Dec 4	45.3%	41.3%	9.8%	76.2K	9.0K
$217.50	Oct 23	Nov 20	44.4%	43.9%	1.0%	101.6K	9.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	48.0%	39.5%	21.5%	44.8K	18.2K
$207.50	Oct 23	Nov 20	50.2%	43.2%	16.2%	22.2K	10.3K
$212.50	Oct 23	Nov 20	46.2%	42.1%	9.8%	65.6K	11.8K
$215.00	Oct 23	Dec 4	45.3%	41.3%	9.8%	64.2K	17.2K
$217.50	Oct 23	Nov 20	44.4%	43.9%	1.0%	23.3K	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 0.75, avg 5.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 4	$2.85	$2.15	$2.85	70%	0.75	$202.85
$212.50	$215.00	Nov 4	$1.08	$1.42	$1.08	52%	1.31	$213.58
$207.50	$210.00	Nov 2	$1.47	$1.03	$1.47	67%	0.70	$208.97
$215.00	$220.00	Dec 4	$2.25	$2.75	$2.25	50%	1.22	$217.25
$227.50	$230.00	Nov 4	$0.28	$2.22	$0.28	17%	7.93	$227.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Nov 2	$1.62	$0.88	$1.62	75%	0.54	$220.88
$215.00	$210.00	Dec 4	$2.10	$2.90	$2.10	50%	1.38	$212.90
$230.00	$225.00	Dec 4	$3.15	$1.85	$3.15	69%	0.59	$226.85
$202.50	$200.00	Nov 4	$0.33	$2.17	$0.33	24%	6.58	$202.17
$220.00	$217.50	Nov 4	$1.43	$1.07	$1.43	67%	0.75	$218.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.45, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Nov 4	$1.20	$1.20	$1.30	54%	0.92	$216.20
$215.00	$217.50	Oct 23	$0.73	$0.73	$1.77	64%	0.41	$215.73
$222.50	$225.00	Nov 4	$0.68	$0.68	$1.82	73%	0.37	$223.18
$217.50	$220.00	Oct 23	$0.38	$0.38	$2.12	80%	0.18	$217.88
$220.00	$225.00	Nov 13	$1.70	$1.70	$3.30	62%	0.52	$221.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$202.50	Nov 2	$0.77	$0.77	$1.73	72%	0.45	$204.23
$185.00	$180.00	Dec 4	$0.75	$0.75	$4.25	84%	0.18	$184.25
$200.00	$195.00	Dec 4	$1.40	$1.40	$3.60	70%	0.39	$198.60
$205.00	$200.00	Dec 4	$1.70	$1.70	$3.30	63%	0.52	$203.30
$205.00	$202.50	Nov 4	$0.71	$0.71	$1.79	71%	0.40	$204.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.91, cheapest $0.92)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$0.93	46.2%	34.3%
$215.00	Oct 23	Oct 26	$0.90	45.3%	34.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$0.92	46.2%	34.3%
$215.00	Oct 23	Oct 26	$0.90	45.3%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.08% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$2.55	$1.88	$4.43	$208.07	$216.93	2.08%
$215.00	Oct 23	$1.35	$3.18	$4.53	$210.47	$219.53	2.13%
$210.00	Oct 23	$4.18	$1.02	$5.20	$204.80	$215.20	2.44%
$217.50	Oct 23	$0.62	$4.95	$5.57	$211.93	$223.07	2.61%
$212.50	Oct 26	$3.48	$2.80	$6.28	$206.22	$218.78	2.95%
$215.00	Oct 26	$2.25	$4.08	$6.33	$208.67	$221.33	2.97%
$207.50	Oct 23	$6.18	$0.53	$6.71	$200.79	$214.21	3.15%
$210.00	Oct 26	$5.05	$1.87	$6.92	$203.08	$216.92	3.25%
$217.50	Oct 26	$1.35	$5.68	$7.03	$210.47	$224.53	3.30%
$220.00	Oct 23	$0.24	$7.13	$7.37	$212.63	$227.37	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.19% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$202.50	Oct 23	$0.24	$0.16	$0.40	$202.10	$220.40
$220.00	$205.00	Oct 23	$0.24	$0.28	$0.52	$204.48	$220.52
$225.00	$202.50	Oct 26	$0.21	$0.51	$0.72	$201.78	$225.72
$220.00	$207.50	Oct 23	$0.24	$0.53	$0.77	$206.73	$220.77
$222.50	$202.50	Oct 26	$0.40	$0.51	$0.91	$201.59	$223.41
$217.50	$202.50	Oct 23	$0.62	$0.16	$0.78	$201.72	$218.28
$217.50	$205.00	Oct 23	$0.62	$0.28	$0.90	$204.10	$218.40
$225.00	$205.00	Oct 26	$0.21	$0.80	$1.01	$203.99	$226.01
$217.50	$207.50	Oct 23	$0.62	$0.53	$1.15	$206.35	$218.65
$222.50	$205.00	Oct 26	$0.40	$0.80	$1.20	$203.80	$223.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 0.54, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	235/238	Nov 2	$0.88	$1.62	67%	0.54	$204.12	$235.88
202/205	230/232	Nov 2	$0.99	$1.51	62%	0.66	$204.01	$230.99
202/205	220/222	Nov 2	$1.51	$0.99	41%	1.53	$203.49	$221.51
202/205	232/235	Nov 2	$0.89	$1.61	65%	0.55	$204.11	$233.39
202/205	222/225	Nov 2	$1.32	$1.18	48%	1.12	$203.68	$223.82
202/205	225/228	Nov 2	$1.17	$1.33	53%	0.88	$203.83	$226.17
202/205	228/230	Nov 2	$1.05	$1.45	58%	0.72	$203.95	$228.55
195/198	222/225	Nov 4	$1.07	$1.43	56%	0.75	$196.43	$223.57
202/205	222/225	Nov 4	$1.39	$1.11	43%	1.25	$203.61	$223.89
195/198	225/228	Nov 4	$0.91	$1.59	62%	0.57	$196.59	$225.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Nov 27	$0.05	$4.95	10%	99.00
$195.00	$200.00	$205.00	Nov 13	$0.23	$4.77	14%	20.74
$202.50	$205.00	$207.50	Oct 26	$0.07	$2.43	13%	34.71
$205.00	$210.00	$215.00	Nov 27	$0.29	$4.71	14%	16.24
$217.50	$220.00	$222.50	Nov 4	$0.07	$2.43	12%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Dec 4	$0.10	$4.90	13%	49.00
$210.00	$212.50	$215.00	Nov 4	$0.05	$2.45	13%	49.00
$180.00	$185.00	$190.00	Dec 4	$0.10	$4.90	8%	49.00
$220.00	$222.50	$225.00	Oct 26	$0.07	$2.43	11%	34.71
$210.00	$212.50	$215.00	Oct 23	$0.44	$2.06	35%	4.68

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 $-7.20, 245 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 4	-$7.20	$2.80
$212.50	$215.00	1:2	Oct 23	-$0.15	$2.35
$210.00	$212.50	1:2	Oct 23	-$0.92	$1.58
$217.50	$220.00	1:2	Oct 26	-$0.15	$2.35
$215.00	$217.50	1:2	Oct 26	-$0.45	$2.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$212.50	1:2	Oct 23	-$0.58	$1.92
$212.50	$210.00	1:2	Oct 23	-$0.16	$2.34
$217.50	$215.00	1:2	Oct 23	-$1.41	$1.09
$210.00	$207.50	1:2	Oct 23	-$0.04	$2.46
$207.50	$205.00	1:2	Oct 23	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.05%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.75	0.50	0.9%	5.05%	5.95%	102	--
$220.00	Dec 4	$8.60	0.43	3.2%	4.04%	7.28%	101	--
$215.00	Nov 27	$10.35	0.50	0.9%	4.86%	5.76%	915	634
$220.00	Nov 27	$8.10	0.43	3.2%	3.80%	7.05%	1.0K	1.5K
$225.00	Dec 4	$6.60	0.37	5.6%	3.10%	8.69%	14	--
$215.00	Nov 20	$9.75	0.50	0.9%	4.58%	5.48%	2.2K	12.4K
$217.50	Nov 20	$8.55	0.46	2.1%	4.01%	6.09%	965	1.5K
$225.00	Nov 27	$6.15	0.36	5.6%	2.89%	8.48%	639	2.9K
$220.00	Nov 20	$7.45	0.42	3.2%	3.50%	6.74%	4.1K	27.9K
$230.00	Dec 4	$5.00	0.31	7.9%	2.35%	10.29%	45	--

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 979,751

Total Puts 671,885

Put/Call Ratio 0.69

Net Difference 307,866

Prior's Put/Call Breakdown

Total Calls 832,934

Total Puts 478,979

Put/Call Ratio 0.58

Net Difference 353,955

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