NVDA - Options Database

NVDA

NVIDIA CORP

$212.90 +0.33%

(10/22 18:44) ◀

Friday, October 23, 2026 (10:00am)

▶ (10/23 11:00)

◀ 10/23 10:00 ▶

Option Volume

Detail

ℹ

Current (10/23 10:00am) 553,721

Calls: 368,382 (67%)

Puts: 185,339 (33%)

Prior (10/20) 373,780

Calls: 205,025 (55%)

Puts: 168,755 (45%)

Current vs Prior +48.14%

Calls: +79.68% (Calls)

Puts: +9.83% (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 -73.43%

Calls: -69.59%

Puts: -78.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 10:00am) $121.10M

Calls: $86.32M (71%)

Puts: $34.78M (29%)

Prior (10/20) $125.35M

Calls: $63.44M (51%)

Puts: $61.90M (49%)

Current vs Prior -3.39%

Calls: +36.05%

Puts: -43.81%

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 -83.28%

Calls: -80.84%

Puts: -87.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 10:00am) 0.50

Prior (10/20) 0.82

Current vs Prior -38.88%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -27.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 10:00am) 15,345,181

Calls: 7,655,432 (50%)

Puts: 7,689,749 (50%)

Prior (10/20) 14,856,228

Calls: 7,366,515 (50%)

Puts: 7,489,713 (50%)

Current vs Prior +3.29%

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 +1.00%

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 1.95% | 3.05%1.95% | 5.02%10.24% | 12.71%

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

Current vs Prior +4.26% | -5.52%-39.58% | -4.95%+447.65% | +30.83%

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

Current vs 7-Day Avg -24.38% | -13.80%-41.78% | -2.63%+293.25% | +23.09%

Prior 7-Day Eod 1.87% | 3.23%2.64% | 5.41%10.35% | 12.69%

Current vs 7-Day Eod +4.26% | -5.52%-26.13% | -7.27%-1.10% | +0.12%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.90% | 1.04%

Calls: 0.65% | 0.71%

Puts: 1.15% | 1.36%

Prior 1.38% | 1.43%

Calls: 2.01% | 1.60%

Puts: 0.76% | 1.26%

Current vs Prior -34.78% | -27.27%

Prior 7-Day Avg 3.00% | 2.43%

Calls: 3.45% | 2.17%

Puts: 2.57% | 2.69%

Current vs 7-Day Avg -70.04% | -57.18%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($86.32M). Bullish P/C ratio of 0.50. P/C ratio dropping 39% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	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 312 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 28	11.30	11.35	$11.33	0.4%	19	0.85	949
$202.50	Oct 23	10.40	10.45	$10.43	0.5%	66	1.00	2.2K
$220.00	Oct 30	1.95	1.96	$1.96	0.5%	7.1K	0.28	17.1K
$240.00	Nov 20	1.90	1.91	$1.90	0.5%	676	0.16	49.9K
$200.00	Nov 20	18.65	18.75	$18.70	0.5%	268	0.71	29.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 26	2.36	2.37	$2.37	0.4%	2.8K	0.47	2.9K
$222.50	Oct 30	10.75	10.80	$10.78	0.5%	317	0.79	1.5K
$230.00	Nov 20	20.30	20.40	$20.35	0.5%	42	0.73	14.7K
$222.50	Oct 26	9.75	9.80	$9.78	0.5%	40	0.93	368
$220.00	Oct 30	8.85	8.90	$8.88	0.6%	191	0.72	8.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.40, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 23	0.14	0.15	$0.15	6.7%	27.5K	0.09	30.9K
$215.00	Oct 23	0.51	0.52	$0.52	1.9%	55.5K	0.27	17.5K
$225.00	Oct 26	0.09	0.10	$0.10	10.0%	619	0.04	7.0K
$227.50	Oct 26	0.05	0.06	$0.06	16.7%	617	0.02	2.9K
$222.50	Oct 26	0.18	0.19	$0.19	5.3%	1.6K	0.07	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 23	0.10	0.11	$0.11	9.1%	11.8K	0.07	11.4K
$210.00	Oct 23	0.36	0.37	$0.37	2.7%	39.9K	0.19	19.4K
$200.00	Oct 26	0.13	0.15	$0.14	14.3%	1.3K	0.04	10.1K
$202.50	Oct 26	0.24	0.25	$0.25	4.0%	310	0.07	2.6K
$195.00	Oct 26	0.05	0.06	$0.06	16.7%	1.3K	0.02	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	37.40	38.95	$38.17	4.1%	60	1.00	57
$180.00	Oct 23	32.20	33.50	$32.85	4.0%	--	1.00	148
$185.00	Oct 23	27.15	28.70	$27.92	5.6%	--	1.00	62
$190.00	Oct 23	22.40	23.65	$23.03	5.4%	20	1.00	507
$192.50	Oct 23	19.90	21.15	$20.53	6.1%	--	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 6	31.20	32.85	$32.03	5.2%	--	1.00	17
$250.00	Nov 6	36.65	37.30	$36.97	1.8%	7	1.00	5
$250.00	Nov 13	36.05	38.00	$37.03	5.3%	11	1.00	16
$235.00	Oct 23	21.35	22.55	$21.95	5.5%	--	1.00	110
$237.50	Oct 23	23.70	25.75	$24.73	8.3%	4	1.00	121

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 487.1K, top 55.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.51	0.52	$0.52	1.9%	55.5K	0.27	17.5K
$212.50	Oct 23	1.54	1.55	$1.55	0.6%	48.4K	0.55	7.9K
$217.50	Oct 23	0.14	0.15	$0.15	6.7%	27.5K	0.09	30.9K
$220.00	Oct 23	0.04	0.05	$0.05	20.0%	26.6K	0.03	54.9K
$225.00	Oct 30	0.88	0.89	$0.89	1.1%	17.3K	0.15	32.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.36	0.37	$0.37	2.7%	39.9K	0.19	19.4K
$205.00	Oct 23	0.03	0.04	$0.04	25.0%	12.2K	0.02	19.9K
$212.50	Oct 23	1.12	1.13	$1.13	0.9%	11.9K	0.45	15.6K
$207.50	Oct 23	0.10	0.11	$0.11	9.1%	11.8K	0.07	11.4K
$200.00	Oct 23	0.01	0.02	$0.02	50.0%	6.1K	0.01	14.8K

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 42.1%, max 51.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	59.9%	39.7%	51.0%	6.6K	4.3K
$212.50	Oct 23	Nov 20	58.2%	42.2%	38.0%	48.8K	8.7K
$215.00	Oct 23	Dec 4	57.8%	42.0%	37.5%	55.5K	17.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	59.9%	39.7%	51.0%	40.0K	19.9K
$212.50	Oct 23	Nov 20	58.2%	42.2%	38.0%	14.5K	16.8K
$215.00	Oct 23	Dec 4	57.8%	42.1%	37.4%	5.1K	14.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 2.57, avg 5.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Oct 30	$0.70	$1.80	$0.70	100%	2.57	$185.70
$200.00	$210.00	Dec 4	$5.72	$4.28	$5.72	69%	0.75	$205.72
$207.50	$210.00	Nov 2	$1.25	$1.25	$1.25	67%	1.00	$208.75
$230.00	$235.00	Dec 4	$0.96	$4.04	$0.96	29%	4.21	$230.96
$210.00	$212.50	Nov 2	$1.20	$1.30	$1.20	60%	1.08	$211.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Nov 4	$0.83	$1.67	$0.83	62%	2.01	$216.67
$210.00	$207.50	Nov 4	$0.48	$2.02	$0.48	42%	4.21	$209.52
$235.00	$230.00	Dec 4	$3.30	$1.70	$3.30	76%	0.52	$231.70
$205.00	$202.50	Nov 2	$0.21	$2.29	$0.21	26%	10.90	$204.79
$215.00	$212.50	Nov 2	$1.00	$1.50	$1.00	55%	1.50	$214.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.67, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Dec 4	$2.00	$2.00	$3.00	64%	0.67	$227.00
$215.00	$220.00	Dec 4	$2.55	$2.55	$2.45	50%	1.04	$217.55
$217.50	$220.00	Nov 4	$0.98	$0.98	$1.52	62%	0.64	$218.48
$225.00	$227.50	Nov 4	$0.52	$0.52	$1.98	80%	0.26	$225.52
$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
$212.50	$210.00	Nov 4	$1.50	$1.50	$1.00	51%	1.50	$211.00
$202.50	$200.00	Nov 2	$0.69	$0.69	$1.81	78%	0.38	$201.81
$195.00	$190.00	Nov 4	$0.67	$0.67	$4.33	86%	0.15	$194.33
$200.00	$195.00	Dec 4	$1.48	$1.48	$3.52	70%	0.42	$198.52
$180.00	$175.00	Dec 4	$0.63	$0.63	$4.37	87%	0.14	$179.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.25, cheapest $1.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.26	58.2%	31.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.24	58.2%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.26% of stock, avg 7.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$1.55	$1.13	$2.68	$209.82	$215.18	1.26%
$215.00	Oct 23	$0.52	$2.60	$3.12	$211.88	$218.12	1.47%
$210.00	Oct 23	$3.28	$0.37	$3.65	$206.35	$213.65	1.71%
$217.50	Oct 23	$0.15	$4.72	$4.87	$212.63	$222.37	2.29%
$212.50	Oct 26	$2.81	$2.37	$5.18	$207.32	$217.68	2.43%
$215.00	Oct 26	$1.63	$3.68	$5.31	$209.69	$220.31	2.49%
$207.50	Oct 23	$5.53	$0.11	$5.64	$201.86	$213.14	2.65%
$210.00	Oct 26	$4.38	$1.42	$5.80	$204.20	$215.80	2.72%
$217.50	Oct 26	$0.86	$5.43	$6.29	$211.21	$223.79	2.95%
$207.50	Oct 26	$6.28	$0.82	$7.10	$200.40	$214.60	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.12% of stock, avg 3.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$207.50	Oct 23	$0.15	$0.11	$0.26	$207.24	$217.76
$222.50	$202.50	Oct 26	$0.19	$0.25	$0.44	$202.06	$222.94
$217.50	$210.00	Oct 23	$0.15	$0.37	$0.52	$209.48	$218.02
$222.50	$205.00	Oct 26	$0.19	$0.45	$0.64	$204.36	$223.14
$220.00	$202.50	Oct 26	$0.41	$0.25	$0.66	$201.84	$220.66
$215.00	$207.50	Oct 23	$0.52	$0.11	$0.63	$206.87	$215.63
$220.00	$205.00	Oct 26	$0.41	$0.45	$0.86	$204.14	$220.86
$215.00	$210.00	Oct 23	$0.52	$0.37	$0.89	$209.11	$215.89
$222.50	$207.50	Oct 26	$0.19	$0.82	$1.01	$206.49	$223.51
$217.50	$202.50	Oct 26	$0.86	$0.25	$1.11	$201.39	$218.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 350 found (best R:R 1.05, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	222/225	Nov 2	$1.28	$1.22	54%	1.05	$201.22	$223.78
200/202	225/228	Nov 2	$1.11	$1.39	60%	0.80	$201.39	$226.11
200/202	232/235	Nov 2	$0.82	$1.68	71%	0.49	$201.68	$233.32
200/202	228/230	Nov 2	$0.93	$1.57	66%	0.59	$201.57	$228.43
200/202	230/232	Nov 2	$0.82	$1.68	69%	0.49	$201.68	$230.82
202/205	225/228	Nov 4	$1.25	$1.25	50%	1.00	$203.75	$226.25
200/202	220/222	Nov 2	$1.32	$1.18	48%	1.12	$201.18	$221.32
195/198	222/225	Nov 2	$0.92	$1.58	63%	0.58	$196.58	$223.42
202/205	222/225	Nov 4	$1.36	$1.14	45%	1.19	$203.64	$223.86
202/205	232/235	Nov 4	$0.94	$1.56	61%	0.60	$204.06	$233.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 275 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Dec 4	$0.10	$4.90	14%	49.00
$210.00	$212.50	$215.00	Oct 23	$0.70	$1.80	54%	2.57
$185.00	$190.00	$195.00	Nov 6	$0.05	$4.95	8%	99.00
$240.00	$245.00	$250.00	Dec 4	$0.08	$4.92	8%	61.50
$205.00	$207.50	$210.00	Oct 23	$0.15	$2.35	19%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Nov 27	$0.05	$4.95	9%	99.00
$210.00	$212.50	$215.00	Oct 23	$0.71	$1.79	54%	2.52
$195.00	$200.00	$205.00	Dec 4	$0.17	$4.83	12%	28.41
$240.00	$245.00	$250.00	Nov 13	$0.13	$4.87	10%	37.46
$205.00	$210.00	$215.00	Dec 4	$0.24	$4.76	13%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 254 found (best net $-3.56, 243 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$210.00	1:2	Oct 23	-$1.03	$1.47
$212.50	$215.00	1:2	Oct 26	-$0.45	$2.05
$215.00	$217.50	1:2	Oct 26	-$0.09	$2.41
$230.00	$235.00	1:2	Nov 13	-$0.42	$4.58
$210.00	$212.50	1:2	Oct 26	-$1.24	$1.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$227.50	1:2	Nov 4	-$3.56	$8.94
$237.50	$227.50	1:2	Nov 2	-$5.56	$4.44
$240.00	$230.00	1:2	Oct 26	-$6.78	$3.22
$217.50	$215.00	1:2	Oct 23	-$0.48	$2.02
$212.50	$210.00	1:2	Oct 26	-$0.47	$2.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.12%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.90	0.50	1.0%	5.12%	6.11%	18	297
$215.00	Nov 27	$10.20	0.50	1.0%	4.79%	5.78%	99	1.4K
$220.00	Dec 4	$8.10	0.43	3.3%	3.80%	7.14%	13	113
$220.00	Nov 27	$8.00	0.43	3.3%	3.76%	7.09%	120	1.9K
$225.00	Dec 4	$6.25	0.36	5.7%	2.94%	8.62%	44	261
$215.00	Nov 20	$9.55	0.49	1.0%	4.49%	5.47%	605	12.9K
$217.50	Nov 20	$8.35	0.46	2.2%	3.92%	6.08%	427	1.8K
$225.00	Nov 27	$6.05	0.36	5.7%	2.84%	8.53%	66	3.2K
$220.00	Nov 20	$7.30	0.42	3.3%	3.43%	6.76%	14.8K	29.4K
$222.50	Nov 20	$6.30	0.38	4.5%	2.96%	7.47%	99	1.0K

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 368,382

Total Puts 185,339

Put/Call Ratio 0.50

Net Difference 183,043

Prior's Put/Call Breakdown

Total Calls 205,025

Total Puts 168,755

Put/Call Ratio 0.82

Net Difference 36,270

Prior 7-Day Put/Call Summary

Total Calls 8,478,756

Total Puts 6,111,211

Average Put/Call Ratio 0.69

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