NVDA - Options Database

NVDA

NVIDIA CORP

$213.01 +0.38%

(10/23 10:00) ◀

Friday, October 23, 2026 (11:00am)

▶ (10/23 12:00)

◀ 10/23 11:00 ▶

Option Volume

Detail

ℹ

Current (10/23 11:00am) 1,089,101

Calls: 727,888 (67%)

Puts: 361,213 (33%)

Prior (10/22) 956,939

Calls: 587,090 (61%)

Puts: 369,849 (39%)

Current vs Prior +13.81%

Calls: +23.98% (Calls)

Puts: -2.34% (Puts)

Prior 7-Day Total 14,298,442

Calls: 8,629,059 (60%)

Puts: 5,669,383 (40%)

Prior 7-Day Average 2,042,634

Calls: 1,232,722 (60%)

Puts: 809,911 (40%)

Current vs Prior 7-Day Avg -46.68%

Calls: -40.95%

Puts: -55.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 11:00am) $254.45M

Calls: $164.64M (65%)

Puts: $89.82M (35%)

Prior (10/22) $283.84M

Calls: $140.97M (50%)

Puts: $142.87M (50%)

Current vs Prior -10.35%

Calls: +16.79%

Puts: -37.14%

Prior 7-Day Total $5.29B

Calls: $3.11B (59%)

Puts: $2.18B (41%)

Prior 7-Day Average $756.15M

Calls: $444.33M (59%)

Puts: $311.83M (41%)

Current vs Prior 7-Day Avg -66.35%

Calls: -62.95%

Puts: -71.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 11:00am) 0.50

Prior (10/22) 0.63

Current vs Prior -21.23%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -21.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 11:00am) 15,345,181

Calls: 7,655,432 (50%)

Puts: 7,689,749 (50%)

Prior (10/22) 15,085,811

Calls: 7,480,022 (50%)

Puts: 7,605,789 (50%)

Current vs Prior +1.72%

Prior 7-Day Total 106,641,132

Calls: 53,244,272 (50%)

Puts: 53,396,860 (50%)

Prior 7-Day Average 15,234,447

Calls: 7,606,324 (50%)

Puts: 7,628,122 (50%)

Current vs Prior 7-Day Avg +0.73%

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 1.69% | 2.92%1.69% | 4.90%10.09% | 12.60%

Prior 2.64% | 3.63%2.64% | 5.41%10.35% | 12.69%

Current vs Prior -35.96% | -19.50%-35.95% | -9.49%-2.51% | -0.75%

Prior 7-Day Avg 2.58% | 3.56%3.23% | 5.25%3.59% | 10.65%

Current vs 7-Day Avg -34.49% | -17.91%-47.72% | -6.65%+181.12% | +18.24%

Prior 7-Day Eod 2.64% | 3.63%2.64% | 5.41%10.35% | 12.69%

Current vs 7-Day Eod -35.96% | -19.50%-35.95% | -9.49%-2.51% | -0.75%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.82% | 1.79%

Calls: 0.77% | 0.73%

Puts: 0.87% | 2.86%

Prior 3.10% | 4.01%

Calls: 4.32% | 3.31%

Puts: 1.88% | 4.72%

Current vs Prior -73.55% | -55.36%

Prior 7-Day Avg 3.06% | 2.63%

Calls: 3.75% | 2.29%

Puts: 2.36% | 2.98%

Current vs 7-Day Avg -73.17% | -32.05%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($164.64M). Extreme bullish P/C ratio of 0.50 - heavy call buying (727,888 calls vs 361,213 puts). P/C ratio dropping 21% - 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 BEARISH

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	BULLISH	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 363 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 30	11.95	12.00	$11.98	0.4%	176	0.82	653
$202.50	Oct 28	11.35	11.40	$11.38	0.4%	60	0.85	949
$202.50	Oct 26	10.75	10.80	$10.78	0.5%	905	0.93	744
$202.50	Oct 23	10.50	10.55	$10.53	0.5%	158	1.00	2.2K
$197.50	Nov 20	20.40	20.50	$20.45	0.5%	6	0.75	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Nov 20	21.95	22.05	$22.00	0.5%	1	0.76	46
$222.50	Oct 30	10.55	10.60	$10.58	0.5%	627	0.79	1.5K
$230.00	Nov 20	20.05	20.15	$20.10	0.5%	133	0.73	14.7K
$222.50	Oct 26	9.60	9.65	$9.63	0.5%	74	0.94	368
$222.50	Oct 23	9.50	9.55	$9.53	0.5%	227	0.98	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 23	0.07	0.08	$0.08	12.5%	70.1K	0.06	30.9K
$215.00	Oct 23	0.31	0.32	$0.32	3.1%	146.9K	0.22	17.5K
$225.00	Oct 26	0.07	0.08	$0.08	12.5%	2.1K	0.03	7.0K
$222.50	Oct 26	0.16	0.17	$0.17	5.9%	2.6K	0.06	4.0K
$220.00	Oct 26	0.36	0.37	$0.37	2.7%	21.1K	0.13	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.18	0.19	$0.19	5.3%	67.2K	0.13	19.4K
$212.50	Oct 23	0.77	0.78	$0.78	1.3%	36.3K	0.41	15.6K
$200.00	Oct 26	0.12	0.13	$0.13	7.7%	1.5K	0.04	10.1K
$202.50	Oct 26	0.21	0.22	$0.22	4.5%	1.4K	0.07	2.6K
$197.50	Oct 26	0.07	0.08	$0.08	12.5%	2.2K	0.02	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 23	37.25	38.90	$38.08	4.3%	61	1.00	57
$180.00	Oct 23	32.75	33.90	$33.33	3.5%	--	1.00	148
$185.00	Oct 23	27.35	29.10	$28.23	6.2%	5	1.00	62
$190.00	Oct 23	22.65	24.25	$23.45	6.8%	104	1.00	507
$192.50	Oct 23	20.15	21.75	$20.95	7.6%	2	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 30	24.30	24.65	$24.48	1.4%	37	1.00	8
$240.00	Oct 30	26.50	27.40	$26.95	3.3%	58	1.00	46
$245.00	Oct 30	30.65	34.10	$32.38	10.7%	--	1.00	11
$250.00	Oct 30	36.35	38.35	$37.35	5.4%	1	1.00	12
$245.00	Nov 6	31.15	32.85	$32.00	5.3%	--	1.00	17

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 961.4K, top 146.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.31	0.32	$0.32	3.1%	146.9K	0.22	17.5K
$212.50	Oct 23	1.29	1.30	$1.30	0.8%	84.0K	0.59	7.9K
$217.50	Oct 23	0.07	0.08	$0.08	12.5%	70.1K	0.06	30.9K
$220.00	Oct 23	0.03	0.04	$0.04	25.0%	40.0K	0.03	54.9K
$225.00	Oct 30	0.80	0.82	$0.81	2.5%	31.0K	0.15	32.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.18	0.19	$0.19	5.3%	67.2K	0.13	19.4K
$212.50	Oct 23	0.77	0.78	$0.78	1.3%	36.3K	0.41	15.6K
$207.50	Oct 23	0.04	0.05	$0.05	20.0%	19.6K	0.04	11.4K
$205.00	Oct 23	0.02	0.03	$0.03	33.3%	18.3K	0.02	19.9K
$212.50	Oct 26	2.18	2.20	$2.19	0.9%	15.7K	0.46	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 17.2%, max 17.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 23	Dec 4	48.8%	41.4%	17.8%	146.9K	17.8K
$212.50	Oct 23	Nov 20	48.4%	41.5%	16.5%	85.6K	8.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 23	Dec 4	48.6%	41.4%	17.4%	10.2K	14.2K
$212.50	Oct 23	Nov 20	48.6%	41.5%	17.0%	39.4K	16.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 0.67, avg 5.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Nov 2	$1.50	$1.00	$1.50	92%	0.67	$194.00
$200.00	$205.00	Dec 4	$3.12	$1.88	$3.12	70%	0.60	$203.12
$205.00	$207.50	Nov 2	$1.60	$0.90	$1.60	74%	0.56	$206.60
$240.00	$245.00	Dec 4	$0.64	$4.36	$0.64	19%	6.81	$240.64
$250.00	$255.00	Dec 4	$0.36	$4.64	$0.36	11%	12.89	$250.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Nov 2	$1.58	$0.92	$1.58	82%	0.58	$223.42
$205.00	$202.50	Nov 4	$0.43	$2.07	$0.43	27%	4.81	$204.57
$200.00	$197.50	Nov 4	$0.26	$2.24	$0.26	18%	8.62	$199.74
$225.00	$220.00	Dec 4	$2.93	$2.07	$2.93	63%	0.71	$222.07
$215.00	$210.00	Nov 13	$2.25	$2.75	$2.25	52%	1.22	$212.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.58, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Dec 4	$1.15	$1.15	$3.85	75%	0.30	$236.15
$215.00	$220.00	Dec 4	$2.48	$2.48	$2.52	50%	0.98	$217.48
$225.00	$230.00	Nov 13	$1.18	$1.18	$3.82	72%	0.31	$226.18
$225.00	$227.50	Nov 2	$0.42	$0.42	$2.08	82%	0.20	$225.42
$220.00	$225.00	Nov 13	$1.65	$1.65	$3.35	62%	0.49	$221.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Nov 4	$0.92	$0.92	$1.58	66%	0.58	$206.58
$185.00	$180.00	Dec 4	$0.77	$0.77	$4.23	84%	0.18	$184.23
$212.50	$210.00	Oct 23	$0.59	$0.59	$1.91	59%	0.31	$211.91
$205.00	$200.00	Nov 27	$1.63	$1.63	$3.37	64%	0.48	$203.37
$197.50	$195.00	Nov 4	$0.37	$0.37	$2.13	85%	0.17	$197.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.42, cheapest $1.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.43	48.4%	30.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.41	48.6%	30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 0.98% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$1.30	$0.78	$2.08	$210.42	$214.58	0.98%
$215.00	Oct 23	$0.32	$2.30	$2.62	$212.38	$217.62	1.23%
$210.00	Oct 23	$3.20	$0.19	$3.39	$206.61	$213.39	1.59%
$217.50	Oct 23	$0.08	$4.55	$4.63	$212.87	$222.13	2.17%
$212.50	Oct 26	$2.73	$2.19	$4.92	$207.58	$217.42	2.31%
$215.00	Oct 26	$1.55	$3.50	$5.05	$209.95	$220.05	2.37%
$210.00	Oct 26	$4.32	$1.29	$5.61	$204.39	$215.61	2.63%
$207.50	Oct 23	$5.57	$0.05	$5.62	$201.88	$213.12	2.64%
$217.50	Oct 26	$0.79	$5.25	$6.04	$211.46	$223.54	2.84%
$207.50	Oct 26	$6.28	$0.72	$7.00	$200.50	$214.50	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.13% of stock, avg 3.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$210.00	Oct 23	$0.08	$0.19	$0.27	$209.73	$217.77
$222.50	$202.50	Oct 26	$0.17	$0.22	$0.39	$202.11	$222.89
$215.00	$210.00	Oct 23	$0.32	$0.19	$0.51	$209.49	$215.51
$222.50	$205.00	Oct 26	$0.17	$0.40	$0.57	$204.43	$223.07
$220.00	$202.50	Oct 26	$0.37	$0.22	$0.59	$201.91	$220.59
$220.00	$205.00	Oct 26	$0.37	$0.40	$0.77	$204.23	$220.77
$222.50	$207.50	Oct 26	$0.17	$0.72	$0.89	$206.61	$223.39
$220.00	$207.50	Oct 26	$0.37	$0.72	$1.09	$206.41	$221.09
$217.50	$202.50	Oct 26	$0.79	$0.22	$1.01	$201.49	$218.51
$225.00	$202.50	Oct 28	$0.44	$0.80	$1.24	$201.26	$226.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 1.66, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	222/225	Nov 4	$1.56	$0.94	40%	1.66	$205.94	$224.06
205/208	228/230	Nov 4	$1.28	$1.22	50%	1.05	$206.22	$228.78
205/208	235/238	Nov 4	$1.04	$1.46	60%	0.71	$206.46	$236.04
205/208	230/232	Nov 4	$1.15	$1.35	54%	0.85	$206.35	$231.15
205/208	225/228	Nov 4	$1.37	$1.13	45%	1.21	$206.13	$226.37
205/208	232/235	Nov 4	$1.07	$1.43	57%	0.75	$206.43	$233.57
205/208	220/222	Nov 4	$1.64	$0.86	33%	1.91	$205.86	$221.64
195/198	222/225	Nov 4	$1.01	$1.49	58%	0.68	$196.49	$223.51
195/198	228/230	Nov 4	$0.73	$1.77	69%	0.41	$196.77	$228.23
195/198	235/238	Nov 4	$0.49	$2.01	78%	0.24	$197.01	$235.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Dec 4	$0.06	$4.94	13%	82.33
$210.00	$215.00	$220.00	Dec 4	$0.16	$4.84	14%	30.25
$210.00	$212.50	$215.00	Oct 23	$0.92	$1.58	65%	1.72
$230.00	$235.00	$240.00	Dec 4	$0.14	$4.86	12%	34.71
$212.50	$215.00	$217.50	Oct 23	$0.74	$1.76	53%	2.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Oct 23	$0.93	$1.57	65%	1.69
$215.00	$220.00	$225.00	Dec 4	$0.18	$4.82	14%	26.78
$235.00	$240.00	$245.00	Nov 6	$0.10	$4.90	9%	49.00
$230.00	$235.00	$240.00	Nov 13	$0.15	$4.85	11%	32.33
$212.50	$215.00	$217.50	Oct 23	$0.73	$1.77	53%	2.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 256 found (best net $-2.94, 247 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$210.00	1:2	Oct 23	-$0.83	$1.67
$212.50	$215.00	1:2	Oct 26	-$0.37	$2.13
$215.00	$217.50	1:2	Oct 26	-$0.03	$2.47
$210.00	$212.50	1:2	Oct 26	-$1.14	$1.36
$225.00	$230.00	1:2	Nov 13	-$0.74	$4.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$227.50	1:2	Nov 4	-$2.94	$9.56
$217.50	$215.00	1:2	Oct 23	-$0.05	$2.45
$212.50	$210.00	1:2	Oct 26	-$0.39	$2.11
$215.00	$212.50	1:2	Oct 26	-$0.88	$1.62
$210.00	$207.50	1:2	Oct 26	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.07%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.80	0.50	0.9%	5.07%	6.00%	63	297
$220.00	Dec 4	$8.55	0.43	3.3%	4.01%	7.30%	18	113
$215.00	Nov 27	$10.10	0.50	0.9%	4.74%	5.68%	185	1.4K
$220.00	Nov 27	$7.85	0.43	3.3%	3.69%	6.97%	155	1.9K
$225.00	Dec 4	$6.35	0.37	5.6%	2.98%	8.61%	251	261
$215.00	Nov 20	$9.45	0.50	0.9%	4.44%	5.37%	3.1K	12.9K
$217.50	Nov 20	$8.25	0.46	2.1%	3.87%	5.98%	792	1.8K
$220.00	Nov 20	$7.15	0.42	3.3%	3.36%	6.64%	20.9K	29.4K
$225.00	Nov 27	$5.90	0.35	5.6%	2.77%	8.40%	231	3.2K
$230.00	Dec 4	$4.80	0.30	8.0%	2.25%	10.23%	34	63

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 727,888

Total Puts 361,213

Put/Call Ratio 0.50

Net Difference 366,675

Prior's Put/Call Breakdown

Total Calls 587,090

Total Puts 369,849

Put/Call Ratio 0.63

Net Difference 217,241

Prior 7-Day Put/Call Summary

Total Calls 8,629,059

Total Puts 5,669,383

Average Put/Call Ratio 0.63

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