NVDA - Options Database

NVDA

NVIDIA CORP

$212.71 +0.24%

(10/23 11:00) ◀

Friday, October 23, 2026 (12:00pm)

▶ (10/23 13:00)

◀ 10/23 12:00 ▶

Option Volume

Detail

ℹ

Current (10/23 12:00pm) 1,462,170

Calls: 953,959 (65%)

Puts: 508,211 (35%)

Prior (10/22) 1,381,717

Calls: 807,874 (58%)

Puts: 573,843 (42%)

Current vs Prior +5.82%

Calls: +18.08% (Calls)

Puts: -11.44% (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 -28.42%

Calls: -22.61%

Puts: -37.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 12:00pm) $345.87M

Calls: $211.54M (61%)

Puts: $134.33M (39%)

Prior (10/22) $440.67M

Calls: $238.02M (54%)

Puts: $202.64M (46%)

Current vs Prior -21.51%

Calls: -11.13%

Puts: -33.71%

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 -54.26%

Calls: -52.39%

Puts: -56.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 12:00pm) 0.53

Prior (10/22) 0.71

Current vs Prior -25.00%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -15.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 12:00pm) 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 1.59% | 2.92%1.59% | 4.92%10.15% | 12.63%

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

Current vs Prior -39.78% | -19.52%-39.79% | -9.10%-1.92% | -0.49%

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

Current vs 7-Day Avg -38.40% | -17.93%-50.85% | -6.25%+182.83% | +18.54%

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

Current vs 7-Day Eod -39.78% | -19.52%-39.79% | -9.10%-1.92% | -0.49%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.28% | 1.08%

Calls: 2.15% | 0.79%

Puts: 0.41% | 1.36%

Prior 3.10% | 4.01%

Calls: 4.32% | 3.31%

Puts: 1.88% | 4.72%

Current vs Prior -58.71% | -73.07%

Prior 7-Day Avg 3.06% | 2.63%

Calls: 3.75% | 2.29%

Puts: 2.36% | 2.98%

Current vs 7-Day Avg -58.11% | -59.00%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($211.54M). Bullish P/C ratio of 0.53. P/C ratio dropping 25% - 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 BULLISH

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
12:00	BULLISH	BULLISH	BULLISH
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 391 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Nov 20	20.25	20.35	$20.30	0.5%	6	0.74	17
$215.00	Nov 20	9.35	9.40	$9.38	0.5%	3.7K	0.49	12.9K
$200.00	Nov 20	18.40	18.50	$18.45	0.5%	354	0.71	29.1K
$217.50	Oct 28	1.78	1.79	$1.79	0.6%	1.9K	0.31	4.0K
$220.00	Oct 30	1.74	1.75	$1.75	0.6%	21.7K	0.27	17.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	2.52	2.53	$2.53	0.4%	3.8K	0.32	4.2K
$215.00	Oct 23	2.44	2.45	$2.45	0.4%	15.6K	0.85	14.1K
$232.50	Nov 20	22.20	22.30	$22.25	0.4%	2	0.76	46
$222.50	Oct 28	10.35	10.40	$10.38	0.5%	158	0.85	367
$230.00	Nov 20	20.30	20.40	$20.35	0.5%	149	0.73	14.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.42, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.15	0.16	$0.16	6.3%	203.8K	0.14	17.5K
$212.50	Oct 23	0.92	0.94	$0.93	2.2%	121.1K	0.54	7.9K
$222.50	Oct 26	0.11	0.12	$0.12	8.3%	3.2K	0.05	4.0K
$225.00	Oct 26	0.05	0.06	$0.06	16.7%	3.1K	0.02	7.0K
$220.00	Oct 26	0.28	0.29	$0.29	3.4%	28.2K	0.10	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.13	0.14	$0.14	7.1%	92.4K	0.12	19.4K
$212.50	Oct 23	0.72	0.73	$0.73	1.4%	60.8K	0.46	15.6K
$200.00	Oct 26	0.12	0.13	$0.13	7.7%	1.8K	0.04	10.1K
$202.50	Oct 26	0.22	0.23	$0.23	4.3%	1.6K	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. 238 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 26	37.55	38.25	$37.90	1.8%	28	1.00	21
$180.00	Oct 26	32.15	33.55	$32.85	4.3%	72	1.00	35
$185.00	Oct 26	27.00	28.00	$27.50	3.6%	24	1.00	11
$190.00	Oct 26	22.70	23.00	$22.85	1.3%	158	1.00	94
$195.00	Oct 26	17.15	18.00	$17.58	4.8%	26	1.00	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 23	7.30	7.35	$7.32	0.7%	3.5K	1.00	14.1K
$222.50	Oct 23	9.80	9.85	$9.82	0.5%	307	1.00	2.4K
$225.00	Oct 23	12.00	12.45	$12.23	3.7%	316	1.00	1.4K
$227.50	Oct 23	14.55	15.10	$14.83	3.7%	170	1.00	124
$230.00	Oct 23	16.90	17.35	$17.13	2.6%	14	1.00	365

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 1.3M, top 203.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.15	0.16	$0.16	6.3%	203.8K	0.14	17.5K
$212.50	Oct 23	0.92	0.94	$0.93	2.2%	121.1K	0.54	7.9K
$217.50	Oct 23	0.02	0.03	$0.03	33.3%	93.1K	0.03	30.9K
$220.00	Oct 23	0.01	0.02	$0.02	50.0%	44.2K	0.01	54.9K
$225.00	Oct 30	0.73	0.74	$0.74	1.4%	33.5K	0.14	32.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.13	0.14	$0.14	7.1%	92.4K	0.12	19.4K
$212.50	Oct 23	0.72	0.73	$0.73	1.4%	60.8K	0.46	15.6K
$212.50	Oct 26	2.30	2.32	$2.31	0.9%	26.9K	0.48	2.9K
$207.50	Oct 23	0.04	0.05	$0.05	20.0%	23.4K	0.04	11.4K
$205.00	Oct 23	0.02	0.03	$0.03	33.3%	19.0K	0.02	19.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.5%, max 5.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 23	Nov 20	44.2%	41.9%	5.5%	123.0K	8.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 23	Nov 20	44.2%	41.9%	5.5%	64.2K	16.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.64, avg 5.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$207.50	Nov 4	$3.05	$1.95	$3.05	76%	0.64	$205.55
$197.50	$200.00	Nov 4	$1.60	$0.90	$1.60	84%	0.56	$199.10
$200.00	$205.00	Dec 4	$3.01	$1.99	$3.01	70%	0.66	$203.01
$210.00	$215.00	Dec 4	$2.53	$2.47	$2.53	56%	0.98	$212.53
$240.00	$245.00	Dec 4	$0.67	$4.33	$0.67	19%	6.46	$240.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Dec 4	$2.75	$2.25	$2.75	64%	0.82	$222.25
$222.50	$220.00	Nov 2	$1.62	$0.88	$1.62	78%	0.54	$220.88
$200.00	$197.50	Nov 4	$0.25	$2.25	$0.25	19%	9.00	$199.75
$220.00	$217.50	Nov 4	$1.50	$1.00	$1.50	69%	0.67	$218.50
$217.50	$215.00	Nov 2	$1.37	$1.13	$1.37	64%	0.82	$216.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.96, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Dec 4	$2.45	$2.45	$2.55	50%	0.96	$217.45
$215.00	$217.50	Nov 4	$1.18	$1.18	$1.32	55%	0.89	$216.18
$225.00	$230.00	Nov 13	$1.18	$1.18	$3.82	73%	0.31	$226.18
$215.00	$220.00	Nov 13	$2.18	$2.18	$2.82	53%	0.77	$217.18
$245.00	$250.00	Dec 4	$0.67	$0.67	$4.33	85%	0.15	$245.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Dec 4	$0.76	$0.76	$4.24	84%	0.18	$184.24
$205.00	$200.00	Dec 4	$1.75	$1.75	$3.25	63%	0.54	$203.25
$212.50	$210.00	Oct 23	$0.59	$0.59	$1.91	54%	0.31	$211.91
$202.50	$200.00	Nov 4	$0.58	$0.58	$1.92	76%	0.30	$201.92
$197.50	$195.00	Nov 4	$0.39	$0.39	$2.11	84%	0.18	$197.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.60, cheapest $1.58)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.61	44.2%	30.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.58	44.2%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.78% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$0.93	$0.73	$1.66	$210.84	$214.16	0.78%
$215.00	Oct 23	$0.16	$2.45	$2.61	$212.39	$217.61	1.23%
$210.00	Oct 23	$2.85	$0.14	$2.99	$207.01	$212.99	1.41%
$217.50	Oct 23	$0.03	$4.82	$4.85	$212.65	$222.35	2.28%
$212.50	Oct 26	$2.54	$2.31	$4.85	$207.65	$217.35	2.28%
$215.00	Oct 26	$1.40	$3.68	$5.08	$209.92	$220.08	2.39%
$207.50	Oct 23	$5.25	$0.05	$5.30	$202.20	$212.80	2.49%
$210.00	Oct 26	$4.10	$1.37	$5.47	$204.53	$215.47	2.57%
$217.50	Oct 26	$0.68	$5.43	$6.11	$211.39	$223.61	2.87%
$207.50	Oct 26	$5.98	$0.77	$6.75	$200.75	$214.25	3.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.14% of stock, avg 3.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$210.00	Oct 23	$0.16	$0.14	$0.30	$209.70	$215.30
$220.00	$202.50	Oct 26	$0.29	$0.23	$0.52	$201.98	$220.52
$220.00	$205.00	Oct 26	$0.29	$0.42	$0.71	$204.29	$220.71
$217.50	$202.50	Oct 26	$0.68	$0.23	$0.91	$201.59	$218.41
$220.00	$207.50	Oct 26	$0.29	$0.77	$1.06	$206.44	$221.06
$217.50	$205.00	Oct 26	$0.68	$0.42	$1.10	$203.90	$218.60
$215.00	$212.50	Oct 23	$0.16	$0.73	$0.89	$211.61	$215.89
$225.00	$202.50	Oct 28	$0.38	$0.87	$1.25	$201.25	$226.25
$217.50	$207.50	Oct 26	$0.68	$0.77	$1.45	$206.05	$218.95
$222.50	$202.50	Oct 28	$0.66	$0.87	$1.53	$200.97	$224.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 0.82, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	220/222	Nov 4	$1.13	$1.37	53%	0.82	$196.37	$221.13
195/198	232/235	Nov 4	$0.55	$1.95	76%	0.28	$196.95	$233.05
195/198	222/225	Nov 4	$0.97	$1.53	59%	0.63	$196.53	$223.47
195/198	230/232	Nov 4	$0.62	$1.88	73%	0.33	$196.88	$230.62
200/202	220/222	Nov 4	$1.32	$1.18	45%	1.12	$201.18	$221.32
200/202	232/235	Nov 4	$0.74	$1.76	68%	0.42	$201.76	$233.24
200/202	222/225	Nov 4	$1.16	$1.34	51%	0.87	$201.34	$223.66
200/202	230/232	Nov 4	$0.81	$1.69	65%	0.48	$201.69	$230.81
195/198	225/228	Nov 4	$0.80	$1.70	65%	0.47	$196.70	$225.80
195/198	225/228	Nov 20	$1.40	$1.10	41%	1.27	$196.10	$226.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Dec 4	$0.08	$4.92	14%	61.50
$190.00	$195.00	$200.00	Nov 27	$0.07	$4.93	11%	70.43
$210.00	$212.50	$215.00	Oct 23	$1.15	$1.35	74%	1.17
$212.50	$215.00	$217.50	Oct 23	$0.64	$1.86	52%	2.91
$207.50	$210.00	$212.50	Oct 23	$0.48	$2.02	42%	4.21

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Oct 23	$1.13	$1.37	74%	1.21
$207.50	$210.00	$212.50	Oct 23	$0.50	$2.00	42%	4.00
$212.50	$215.00	$217.50	Oct 23	$0.65	$1.85	49%	2.85
$212.50	$215.00	$217.50	Nov 2	$0.09	$2.41	16%	26.78
$200.00	$205.00	$210.00	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. 256 found (best net $-0.08, 247 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$210.00	1:2	Oct 23	-$0.45	$2.05
$212.50	$215.00	1:2	Oct 26	-$0.26	$2.24
$210.00	$212.50	1:2	Oct 26	-$0.98	$1.52
$225.00	$230.00	1:2	Nov 13	-$0.65	$4.35
$230.00	$235.00	1:2	Nov 13	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$215.00	1:2	Oct 23	-$0.08	$2.42
$212.50	$210.00	1:2	Oct 26	-$0.43	$2.07
$215.00	$212.50	1:2	Oct 26	-$0.94	$1.56
$210.00	$207.50	1:2	Oct 26	-$0.17	$2.33
$207.50	$205.00	1:2	Oct 26	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 4.98%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.60	0.49	1.1%	4.98%	6.06%	98	297
$215.00	Nov 27	$10.05	0.49	1.1%	4.72%	5.80%	201	1.4K
$220.00	Dec 4	$8.05	0.43	3.4%	3.78%	7.21%	49	113
$220.00	Nov 27	$7.75	0.42	3.4%	3.64%	7.07%	173	1.9K
$225.00	Dec 4	$6.20	0.36	5.8%	2.91%	8.69%	273	261
$215.00	Nov 20	$9.35	0.49	1.1%	4.40%	5.47%	3.7K	12.9K
$217.50	Nov 20	$8.15	0.45	2.2%	3.83%	6.08%	1.0K	1.8K
$225.00	Nov 27	$5.85	0.35	5.8%	2.75%	8.53%	351	3.2K
$220.00	Nov 20	$7.05	0.41	3.4%	3.31%	6.74%	21.5K	29.4K
$230.00	Dec 4	$4.70	0.30	8.1%	2.21%	10.34%	83	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 953,959

Total Puts 508,211

Put/Call Ratio 0.53

Net Difference 445,748

Prior's Put/Call Breakdown

Total Calls 807,874

Total Puts 573,843

Put/Call Ratio 0.71

Net Difference 234,031

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