NVDA - Options Database

NVDA

NVIDIA CORP

$211.63 -0.27%

(10/23 12:00) ◀

Friday, October 23, 2026 (1:00pm)

▶ (10/23 14:00)

◀ 10/23 13:00 ▶

Option Volume

Detail

ℹ

Current (10/23 1:00pm) 1,753,304

Calls: 1,123,313 (64%)

Puts: 629,991 (36%)

Prior (10/22) 1,651,636

Calls: 979,751 (59%)

Puts: 671,885 (41%)

Current vs Prior +6.16%

Calls: +14.65% (Calls)

Puts: -6.24% (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 -14.16%

Calls: -8.88%

Puts: -22.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 1:00pm) $393.74M

Calls: $222.95M (57%)

Puts: $170.78M (43%)

Prior (10/22) $589.62M

Calls: $323.84M (55%)

Puts: $265.78M (45%)

Current vs Prior -33.22%

Calls: -31.15%

Puts: -35.74%

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 -47.93%

Calls: -49.82%

Puts: -45.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 1:00pm) 0.56

Prior (10/22) 0.69

Current vs Prior -18.22%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -11.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 1:00pm) 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 1.46% | 2.94%1.46% | 5.01%10.24% | 12.94%

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

Current vs Prior -44.67% | -19.10%-44.67% | -7.41%-1.05% | +1.95%

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

Current vs 7-Day Avg -43.40% | -17.51%-54.84% | -4.51%+185.32% | +21.45%

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

Current vs 7-Day Eod -44.67% | -19.10%-44.67% | -7.41%-1.05% | +1.95%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.62% | 0.92%

Calls: 1.62% | 1.48%

Puts: 1.61% | 0.35%

Prior 3.10% | 4.01%

Calls: 4.32% | 3.31%

Puts: 1.88% | 4.72%

Current vs Prior -47.74% | -77.06%

Prior 7-Day Avg 3.06% | 2.63%

Calls: 3.75% | 2.29%

Puts: 2.36% | 2.98%

Current vs 7-Day Avg -46.98% | -65.08%

Liquidity Excellent

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56.

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	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 390 of results (avg 3.2%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	2.32	2.33	$2.33	0.4%	7.6K	0.37	3.0K
$210.00	Nov 20	11.40	11.45	$11.43	0.4%	1.7K	0.55	78.9K
$202.50	Oct 28	10.25	10.30	$10.28	0.5%	163	0.82	949
$212.50	Oct 26	1.98	1.99	$1.99	0.5%	16.5K	0.45	2.4K
$202.50	Oct 26	9.40	9.45	$9.43	0.5%	981	0.91	744

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 30	2.90	2.91	$2.91	0.3%	4.1K	0.35	4.2K
$212.50	Oct 26	2.83	2.84	$2.84	0.4%	29.0K	0.55	2.9K
$220.00	Oct 30	9.70	9.75	$9.73	0.5%	690	0.76	8.8K
$220.00	Oct 28	9.20	9.25	$9.23	0.5%	400	0.81	1.2K
$210.00	Oct 26	1.71	1.72	$1.72	0.6%	15.1K	0.39	5.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.05	0.06	$0.06	16.7%	232.8K	0.06	17.5K
$212.50	Oct 23	0.35	0.36	$0.36	2.8%	151.9K	0.33	7.9K
$225.00	Oct 26	0.05	0.06	$0.06	16.7%	3.5K	0.02	7.0K
$222.50	Oct 26	0.10	0.11	$0.11	9.1%	3.8K	0.04	4.0K
$220.00	Oct 26	0.21	0.22	$0.22	4.5%	32.6K	0.08	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.21	0.22	$0.22	4.5%	118.1K	0.19	19.4K
$200.00	Oct 26	0.15	0.16	$0.16	6.3%	2.4K	0.05	10.1K
$197.50	Oct 26	0.09	0.10	$0.10	10.0%	2.8K	0.03	1.2K
$202.50	Oct 26	0.28	0.29	$0.29	3.4%	1.8K	0.09	2.6K
$195.00	Oct 26	0.05	0.06	$0.06	16.7%	2.1K	0.02	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 23	40.75	42.75	$41.75	4.8%	12	1.00	51
$175.00	Oct 23	35.85	37.65	$36.75	4.9%	67	1.00	57
$180.00	Oct 23	31.15	32.70	$31.93	4.9%	3	1.00	148
$185.00	Oct 23	26.15	27.80	$26.98	6.1%	8	1.00	62
$190.00	Oct 23	21.40	22.05	$21.73	3.0%	132	1.00	507

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 30	28.25	28.55	$28.40	1.1%	500	1.00	46
$242.50	Oct 30	29.90	31.00	$30.45	3.6%	282	1.00	--
$245.00	Oct 30	32.05	34.55	$33.30	7.5%	1	1.00	11
$237.50	Nov 2	24.15	27.20	$25.67	11.9%	12	1.00	34
$250.00	Nov 2	37.70	40.70	$39.20	7.7%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 1.5M, top 232.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.05	0.06	$0.06	16.7%	232.8K	0.06	17.5K
$212.50	Oct 23	0.35	0.36	$0.36	2.8%	151.9K	0.33	7.9K
$217.50	Oct 23	0.01	0.02	$0.02	50.0%	106.2K	0.02	30.9K
$220.00	Oct 23	0.01	0.02	$0.02	50.0%	46.7K	0.01	54.9K
$225.00	Oct 30	0.63	0.64	$0.64	1.6%	36.2K	0.12	32.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.21	0.22	$0.22	4.5%	118.1K	0.19	19.4K
$212.50	Oct 23	1.23	1.25	$1.24	1.6%	78.0K	0.68	15.6K
$207.50	Oct 23	0.04	0.05	$0.05	20.0%	29.7K	0.04	11.4K
$212.50	Oct 26	2.83	2.84	$2.84	0.4%	29.0K	0.55	2.9K
$205.00	Oct 23	0.02	0.03	$0.03	33.3%	20.0K	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 21.2%, max 21.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	46.8%	38.6%	21.2%	19.1K	4.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Oct 23	Dec 4	46.8%	38.6%	21.2%	118.1K	19.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 1.03, avg 5.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Nov 4	$1.50	$1.00	$1.50	80%	0.67	$201.50
$202.50	$207.50	Nov 4	$3.26	$1.74	$3.26	75%	0.53	$205.76
$202.50	$205.00	Nov 2	$1.60	$0.90	$1.60	77%	0.56	$204.10
$200.00	$205.00	Dec 4	$3.08	$1.92	$3.08	68%	0.62	$203.08
$220.00	$225.00	Dec 4	$1.72	$3.28	$1.72	41%	1.91	$221.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Nov 4	$1.23	$1.27	$1.23	76%	1.03	$221.27
$235.00	$230.00	Dec 4	$3.18	$1.82	$3.18	77%	0.57	$231.82
$197.50	$195.00	Nov 4	$0.24	$2.26	$0.24	16%	9.42	$197.26
$190.00	$185.00	Dec 4	$0.75	$4.25	$0.75	20%	5.67	$189.25
$215.00	$212.50	Nov 2	$1.28	$1.22	$1.28	59%	0.95	$213.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.35, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Nov 2	$1.28	$1.28	$1.22	51%	1.05	$213.78
$220.00	$225.00	Nov 13	$1.55	$1.55	$3.45	65%	0.45	$221.55
$225.00	$230.00	Nov 13	$1.07	$1.07	$3.93	74%	0.27	$226.07
$212.50	$215.00	Nov 4	$1.25	$1.25	$1.25	50%	1.00	$213.75
$212.50	$215.00	Oct 26	$0.97	$0.97	$1.53	55%	0.63	$213.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Dec 4	$1.30	$1.30	$3.70	74%	0.35	$193.70
$210.00	$205.00	Dec 4	$2.12	$2.12	$2.88	55%	0.74	$207.88
$205.00	$200.00	Dec 4	$1.75	$1.75	$3.25	62%	0.54	$203.25
$200.00	$195.00	Nov 27	$1.38	$1.38	$3.62	69%	0.38	$198.62
$190.00	$185.00	Nov 27	$0.85	$0.85	$4.15	80%	0.20	$189.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.61, cheapest $1.60)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.63	43.7%	30.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.60	43.7%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.76% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$0.36	$1.24	$1.60	$210.90	$214.10	0.76%
$210.00	Oct 23	$1.85	$0.22	$2.07	$207.93	$212.07	0.98%
$215.00	Oct 23	$0.06	$3.43	$3.49	$211.51	$218.49	1.65%
$207.50	Oct 23	$4.18	$0.05	$4.23	$203.27	$211.73	2.00%
$212.50	Oct 26	$1.99	$2.84	$4.83	$207.67	$217.33	2.28%
$210.00	Oct 26	$3.38	$1.72	$5.10	$204.90	$215.10	2.41%
$215.00	Oct 26	$1.02	$4.38	$5.40	$209.60	$220.40	2.55%
$217.50	Oct 23	$0.02	$5.88	$5.90	$211.60	$223.40	2.79%
$207.50	Oct 26	$5.13	$0.98	$6.11	$201.39	$213.61	2.89%
$205.00	Oct 23	$6.65	$0.03	$6.68	$198.32	$211.68	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.13% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$210.00	Oct 23	$0.06	$0.22	$0.28	$209.72	$215.28
$220.00	$202.50	Oct 26	$0.22	$0.29	$0.51	$201.99	$220.51
$212.50	$210.00	Oct 23	$0.36	$0.22	$0.58	$209.42	$213.08
$220.00	$205.00	Oct 26	$0.22	$0.53	$0.75	$204.25	$220.75
$217.50	$202.50	Oct 26	$0.48	$0.29	$0.77	$201.73	$218.27
$217.50	$205.00	Oct 26	$0.48	$0.53	$1.01	$203.99	$218.51
$222.50	$200.00	Oct 28	$0.56	$0.74	$1.30	$198.70	$223.80
$220.00	$207.50	Oct 26	$0.22	$0.98	$1.20	$206.30	$221.20
$217.50	$207.50	Oct 26	$0.48	$0.98	$1.46	$206.04	$218.96
$215.00	$202.50	Oct 26	$1.02	$0.29	$1.31	$201.19	$216.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 1.12, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	228/230	Nov 20	$1.32	$1.18	44%	1.12	$196.18	$228.82
195/198	225/228	Nov 20	$1.40	$1.10	41%	1.27	$196.10	$226.40
195/198	232/235	Nov 20	$1.15	$1.35	51%	0.85	$196.35	$233.65
185/188	222/225	Nov 4	$0.68	$1.82	69%	0.37	$186.82	$223.18
190/192	222/225	Nov 4	$0.78	$1.72	65%	0.45	$191.72	$223.28
195/198	235/238	Nov 20	$1.07	$1.43	54%	0.75	$196.43	$236.07
200/202	228/230	Nov 20	$1.47	$1.03	38%	1.43	$201.03	$228.97
188/190	222/225	Nov 4	$0.72	$1.78	68%	0.40	$189.28	$223.22
195/198	230/232	Nov 20	$1.22	$1.28	48%	0.95	$196.28	$231.22
200/202	225/228	Nov 20	$1.55	$0.95	34%	1.63	$200.95	$226.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 300 found (best R:R 1.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Dec 4	$0.12	$4.88	13%	40.67
$207.50	$210.00	$212.50	Oct 23	$0.84	$1.66	62%	1.98
$210.00	$212.50	$215.00	Oct 23	$1.19	$1.31	75%	1.10
$212.50	$215.00	$217.50	Oct 23	$0.26	$2.24	31%	8.62
$210.00	$215.00	$220.00	Dec 4	$0.23	$4.77	14%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Oct 23	$1.17	$1.33	75%	1.14
$207.50	$210.00	$212.50	Oct 23	$0.85	$1.65	63%	1.94
$190.00	$195.00	$200.00	Dec 4	$0.08	$4.92	11%	61.50
$212.50	$215.00	$217.50	Oct 23	$0.26	$2.24	31%	8.62
$205.00	$210.00	$215.00	Dec 4	$0.21	$4.79	14%	22.81

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 $-0.98, 247 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$207.50	1:2	Oct 23	-$1.71	$0.79
$212.50	$215.00	1:2	Oct 26	-$0.05	$2.45
$210.00	$212.50	1:2	Oct 26	-$0.60	$1.90
$225.00	$230.00	1:2	Nov 13	-$0.56	$4.44
$230.00	$235.00	1:2	Nov 13	-$0.29	$4.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$215.00	1:2	Oct 23	-$0.98	$1.52
$212.50	$210.00	1:2	Oct 26	-$0.60	$1.90
$210.00	$207.50	1:2	Oct 26	-$0.24	$2.26
$250.00	$237.50	1:2	Nov 2	-$12.14	$0.36
$207.50	$205.00	1:2	Oct 26	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.80%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.15	0.48	1.6%	4.80%	6.39%	100	297
$220.00	Dec 4	$7.85	0.41	4.0%	3.71%	7.66%	63	113
$215.00	Nov 27	$9.50	0.48	1.6%	4.49%	6.08%	230	1.4K
$225.00	Dec 4	$6.10	0.35	6.3%	2.88%	9.20%	306	261
$220.00	Nov 27	$7.30	0.41	4.0%	3.45%	7.40%	237	1.9K
$212.50	Nov 20	$10.05	0.51	0.4%	4.75%	5.16%	2.1K	745
$215.00	Nov 20	$8.80	0.47	1.6%	4.16%	5.75%	3.8K	12.9K
$217.50	Nov 20	$7.65	0.44	2.8%	3.61%	6.39%	1.0K	1.8K
$225.00	Nov 27	$5.50	0.34	6.3%	2.60%	8.92%	443	3.2K
$220.00	Nov 20	$6.65	0.40	4.0%	3.14%	7.10%	22.5K	29.4K

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 1,123,313

Total Puts 629,991

Put/Call Ratio 0.56

Net Difference 493,322

Prior's Put/Call Breakdown

Total Calls 979,751

Total Puts 671,885

Put/Call Ratio 0.69

Net Difference 307,866

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