NVDA - Options Database

NVDA

NVIDIA CORP

$212.14 -0.03%

(10/23 13:00) ◀

Friday, October 23, 2026 (2:00pm)

▶ (10/23 15:00)

◀ 10/23 14:00 ▶

Option Volume

Detail

ℹ

Current (10/23 2:00pm) 2,047,965

Calls: 1,318,725 (64%)

Puts: 729,240 (36%)

Prior (10/22) 1,862,275

Calls: 1,092,611 (59%)

Puts: 769,664 (41%)

Current vs Prior +9.97%

Calls: +20.69% (Calls)

Puts: -5.25% (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 +0.26%

Calls: +6.98%

Puts: -9.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 2:00pm) $469.72M

Calls: $282.54M (60%)

Puts: $187.18M (40%)

Prior (10/22) $719.10M

Calls: $377.55M (53%)

Puts: $341.55M (47%)

Current vs Prior -34.68%

Calls: -25.17%

Puts: -45.20%

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 -37.88%

Calls: -36.41%

Puts: -39.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 2:00pm) 0.55

Prior (10/22) 0.70

Current vs Prior -21.50%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -12.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 2:00pm) 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 1.42% | 2.83%1.42% | 4.93%10.28% | 12.67%

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

Current vs Prior -46.23% | -22.02%-46.23% | -8.94%-0.74% | -0.15%

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

Current vs 7-Day Avg -45.00% | -20.49%-56.11% | -6.09%+186.21% | +18.94%

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

Current vs 7-Day Eod -46.23% | -22.02%-46.23% | -8.94%-0.74% | -0.15%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.17% | 1.11%

Calls: 1.79% | 1.40%

Puts: 2.56% | 0.82%

Prior 3.10% | 4.01%

Calls: 4.32% | 3.31%

Puts: 1.88% | 4.72%

Current vs Prior -30.00% | -72.32%

Prior 7-Day Avg 3.06% | 2.63%

Calls: 3.75% | 2.29%

Puts: 2.36% | 2.98%

Current vs 7-Day Avg -28.99% | -57.86%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($282.54M). Bullish P/C ratio of 0.55. P/C ratio dropping 22% - 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
14:00	BULLISH	BULLISH	BULLISH
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 381 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 20	23.70	23.80	$23.75	0.4%	27	0.79	42
$217.50	Oct 30	2.26	2.27	$2.26	0.4%	31.7K	0.33	23.0K
$202.50	Oct 30	11.25	11.30	$11.28	0.4%	262	0.80	653
$195.00	Nov 20	21.75	21.85	$21.80	0.5%	31	0.77	4.1K
$202.50	Oct 28	10.65	10.70	$10.68	0.5%	185	0.83	949

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	11.25	11.30	$11.28	0.4%	2.1K	0.52	31.5K
$222.50	Oct 28	10.80	10.85	$10.83	0.5%	187	0.87	367
$222.50	Oct 23	10.35	10.40	$10.38	0.5%	446	1.00	2.4K
$207.50	Oct 28	1.99	2.00	$2.00	0.5%	2.7K	0.30	867
$205.00	Oct 30	1.96	1.97	$1.97	0.5%	5.6K	0.26	13.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 23	0.42	0.43	$0.43	2.3%	190.6K	0.44	7.9K
$222.50	Oct 26	0.08	0.09	$0.09	11.1%	4.7K	0.04	4.0K
$220.00	Oct 26	0.18	0.19	$0.19	5.3%	35.5K	0.08	5.9K
$217.50	Oct 26	0.45	0.46	$0.46	2.2%	16.7K	0.17	6.4K
$230.00	Oct 28	0.09	0.10	$0.10	10.0%	1.8K	0.03	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.08	0.09	$0.09	11.1%	137.3K	0.09	19.4K
$212.50	Oct 23	0.77	0.79	$0.78	2.6%	87.6K	0.56	15.6K
$200.00	Oct 26	0.10	0.11	$0.11	9.1%	2.7K	0.04	10.1K
$202.50	Oct 26	0.19	0.20	$0.20	5.0%	2.8K	0.07	2.6K
$197.50	Oct 26	0.06	0.07	$0.07	14.3%	2.8K	0.02	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 26	41.20	42.45	$41.83	3.0%	132	1.00	22
$175.00	Oct 26	36.50	37.50	$37.00	2.7%	50	1.00	21
$180.00	Oct 26	31.00	32.45	$31.73	4.6%	100	1.00	35
$185.00	Oct 26	26.80	27.40	$27.10	2.2%	43	1.00	11
$190.00	Oct 26	21.55	22.95	$22.25	6.3%	251	1.00	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 23	5.35	5.40	$5.38	0.9%	3.4K	1.00	10.7K
$220.00	Oct 23	7.85	7.90	$7.88	0.6%	4.8K	1.00	14.1K
$222.50	Oct 23	10.35	10.40	$10.38	0.5%	446	1.00	2.4K
$225.00	Oct 23	12.65	12.95	$12.80	2.3%	540	1.00	1.4K
$227.50	Oct 23	15.10	15.65	$15.38	3.6%	181	1.00	124

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 1.8M, top 252.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.03	0.04	$0.04	25.0%	252.9K	0.05	17.5K
$212.50	Oct 23	0.42	0.43	$0.43	2.3%	190.6K	0.44	7.9K
$217.50	Oct 23	0.01	0.02	$0.02	50.0%	109.3K	0.02	30.9K
$220.00	Oct 30	1.52	1.53	$1.53	0.7%	50.3K	0.25	17.1K
$220.00	Oct 23	0.00	0.01	$0.01	100.0%	48.9K	0.01	54.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.08	0.09	$0.09	11.1%	137.3K	0.09	19.4K
$212.50	Oct 23	0.77	0.79	$0.78	2.6%	87.6K	0.56	15.6K
$212.50	Oct 26	2.42	2.44	$2.43	0.8%	41.7K	0.51	2.9K
$207.50	Oct 23	0.02	0.03	$0.03	33.3%	32.7K	0.03	11.4K
$205.00	Oct 23	0.01	0.02	$0.02	50.0%	21.8K	0.01	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 2.1%, max 2.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 23	Nov 20	43.0%	42.1%	2.1%	192.9K	8.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 23	Nov 20	43.0%	42.1%	2.1%	91.1K	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 0.56, avg 5.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$207.50	Nov 4	$3.28	$1.72	$3.28	75%	0.52	$205.78
$207.50	$210.00	Nov 2	$1.34	$1.16	$1.34	65%	0.87	$208.84
$210.00	$215.00	Dec 4	$2.44	$2.56	$2.44	55%	1.05	$212.44
$205.00	$210.00	Dec 4	$2.88	$2.12	$2.88	62%	0.74	$207.88
$200.00	$205.00	Nov 27	$3.30	$1.70	$3.30	70%	0.52	$203.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Nov 2	$1.60	$0.90	$1.60	85%	0.56	$223.40
$222.50	$220.00	Nov 4	$1.50	$1.00	$1.50	76%	0.67	$221.00
$217.50	$215.00	Nov 4	$1.27	$1.23	$1.27	64%	0.97	$216.23
$220.00	$217.50	Nov 2	$1.62	$0.88	$1.62	73%	0.54	$218.38
$220.00	$215.00	Dec 4	$2.60	$2.40	$2.60	58%	0.92	$217.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.91, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Dec 4	$2.38	$2.38	$2.62	51%	0.91	$217.38
$212.50	$215.00	Oct 23	$0.39	$0.39	$2.11	56%	0.18	$212.89
$225.00	$230.00	Nov 13	$1.11	$1.11	$3.89	74%	0.29	$226.11
$220.00	$225.00	Nov 13	$1.58	$1.58	$3.42	64%	0.46	$221.58
$215.00	$217.50	Oct 26	$0.60	$0.60	$1.90	69%	0.32	$215.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$207.50	Nov 4	$1.10	$1.10	$1.40	57%	0.79	$208.90
$190.00	$185.00	Dec 4	$0.93	$0.93	$4.07	80%	0.23	$189.07
$200.00	$195.00	Dec 4	$1.43	$1.43	$3.57	69%	0.40	$198.57
$195.00	$190.00	Nov 27	$1.08	$1.08	$3.92	76%	0.28	$193.92
$195.00	$190.00	Dec 4	$1.14	$1.14	$3.86	74%	0.30	$193.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.66, cheapest $1.65)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.67	43.0%	29.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Oct 23	Oct 26	$1.65	43.0%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.57% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$0.43	$0.78	$1.21	$211.29	$213.71	0.57%
$210.00	Oct 23	$2.23	$0.09	$2.32	$207.68	$212.32	1.09%
$215.00	Oct 23	$0.04	$2.90	$2.94	$212.06	$217.94	1.39%
$212.50	Oct 26	$2.10	$2.43	$4.53	$207.97	$217.03	2.14%
$207.50	Oct 23	$4.68	$0.03	$4.71	$202.79	$212.21	2.22%
$215.00	Oct 26	$1.06	$3.88	$4.94	$210.06	$219.94	2.33%
$210.00	Oct 26	$3.58	$1.42	$5.00	$205.00	$215.00	2.36%
$217.50	Oct 23	$0.02	$5.38	$5.40	$212.10	$222.90	2.55%
$207.50	Oct 26	$5.43	$0.77	$6.20	$201.30	$213.70	2.92%
$217.50	Oct 26	$0.46	$5.78	$6.24	$211.26	$223.74	2.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.06% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$210.00	Oct 23	$0.04	$0.09	$0.13	$209.87	$215.13
$220.00	$202.50	Oct 26	$0.19	$0.20	$0.39	$202.11	$220.39
$220.00	$205.00	Oct 26	$0.19	$0.40	$0.59	$204.41	$220.59
$217.50	$202.50	Oct 26	$0.46	$0.20	$0.66	$201.84	$218.16
$212.50	$210.00	Oct 23	$0.43	$0.09	$0.52	$209.48	$213.02
$217.50	$205.00	Oct 26	$0.46	$0.40	$0.86	$204.14	$218.36
$220.00	$207.50	Oct 26	$0.19	$0.77	$0.96	$206.54	$220.96
$222.50	$200.00	Oct 28	$0.54	$0.67	$1.21	$198.79	$223.71
$217.50	$207.50	Oct 26	$0.46	$0.77	$1.23	$206.27	$218.73
$222.50	$202.50	Oct 28	$0.54	$0.97	$1.51	$200.99	$224.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 373 found (best R:R 1.10, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	220/222	Nov 4	$1.31	$1.19	45%	1.10	$201.19	$221.31
198/200	232/235	Nov 20	$1.24	$1.26	48%	0.98	$198.76	$233.74
198/200	228/230	Nov 20	$1.39	$1.11	41%	1.25	$198.61	$228.89
198/200	235/238	Nov 20	$1.15	$1.35	51%	0.85	$198.85	$236.15
192/195	220/222	Nov 4	$0.99	$1.51	57%	0.66	$194.01	$220.99
200/202	235/238	Nov 4	$0.68	$1.82	69%	0.37	$201.82	$235.68
198/200	225/228	Nov 20	$1.48	$1.02	37%	1.45	$198.52	$226.48
185/188	220/222	Nov 4	$0.83	$1.67	63%	0.50	$186.67	$220.83
190/192	232/235	Nov 20	$1.00	$1.50	56%	0.67	$191.50	$233.50
188/190	220/222	Nov 4	$0.87	$1.63	62%	0.53	$189.13	$220.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 301 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Dec 4	$0.06	$4.94	13%	82.33
$210.00	$212.50	$215.00	Oct 23	$1.41	$1.09	86%	0.77
$212.50	$215.00	$217.50	Oct 23	$0.37	$2.13	42%	5.76
$207.50	$210.00	$212.50	Oct 23	$0.65	$1.85	54%	2.85
$185.00	$190.00	$195.00	Nov 27	$0.10	$4.90	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Oct 23	$0.36	$2.14	44%	5.94
$210.00	$212.50	$215.00	Oct 23	$1.43	$1.07	85%	0.75
$207.50	$210.00	$212.50	Oct 23	$0.63	$1.87	54%	2.97
$215.00	$217.50	$220.00	Nov 2	$0.07	$2.43	15%	34.71
$210.00	$215.00	$220.00	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. 258 found (best net $-0.42, 249 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$215.00	1:2	Oct 26	-$0.02	$2.48
$210.00	$212.50	1:2	Oct 26	-$0.62	$1.88
$225.00	$230.00	1:2	Nov 13	-$0.60	$4.40
$230.00	$235.00	1:2	Nov 13	-$0.29	$4.71
$205.00	$207.50	1:2	Oct 23	-$2.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$215.00	1:2	Oct 23	-$0.42	$2.08
$212.50	$210.00	1:2	Oct 26	-$0.41	$2.09
$215.00	$212.50	1:2	Oct 26	-$0.98	$1.52
$210.00	$207.50	1:2	Oct 26	-$0.12	$2.38
$207.50	$205.00	1:2	Oct 26	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.95%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.50	0.49	1.4%	4.95%	6.30%	159	297
$220.00	Dec 4	$7.95	0.42	3.7%	3.75%	7.45%	132	113
$215.00	Nov 27	$9.80	0.49	1.4%	4.62%	5.97%	258	1.4K
$220.00	Nov 27	$7.55	0.41	3.7%	3.56%	7.26%	270	1.9K
$225.00	Dec 4	$6.25	0.35	6.1%	2.95%	9.01%	307	261
$212.50	Nov 20	$10.35	0.52	0.2%	4.88%	5.05%	2.3K	745
$215.00	Nov 20	$9.05	0.48	1.4%	4.27%	5.61%	3.9K	12.9K
$217.50	Nov 20	$7.90	0.45	2.5%	3.72%	6.25%	1.1K	1.8K
$220.00	Nov 20	$6.85	0.41	3.7%	3.23%	6.93%	22.9K	29.4K
$225.00	Nov 27	$5.65	0.34	6.1%	2.66%	8.73%	549	3.2K

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 1,318,725

Total Puts 729,240

Put/Call Ratio 0.55

Net Difference 589,485

Prior's Put/Call Breakdown

Total Calls 1,092,611

Total Puts 769,664

Put/Call Ratio 0.70

Net Difference 322,947

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