NVDA - Options Database

NVDA

NVIDIA CORP

$211.66 -0.26%

(10/23 14:00) ◀

Friday, October 23, 2026 (3:00pm)

▶ (10/23 15:15)

◀ 10/23 15:00 ▶

Option Volume

Detail

ℹ

Current (10/23 3:00pm) 2,273,228

Calls: 1,442,577 (63%)

Puts: 830,651 (37%)

Prior (10/22) 2,092,416

Calls: 1,221,159 (58%)

Puts: 871,257 (42%)

Current vs Prior +8.64%

Calls: +18.13% (Calls)

Puts: -4.66% (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 +11.29%

Calls: +17.02%

Puts: +2.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23 3:00pm) $535.87M

Calls: $301.91M (56%)

Puts: $233.96M (44%)

Prior (10/22) $855.65M

Calls: $411.60M (48%)

Puts: $444.05M (52%)

Current vs Prior -37.37%

Calls: -26.65%

Puts: -47.31%

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 -29.13%

Calls: -32.05%

Puts: -24.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23 3:00pm) 0.58

Prior (10/22) 0.71

Current vs Prior -19.29%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -9.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23 3:00pm) 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 1.32% | 2.76%1.32% | 4.94%10.34% | 13.02%

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

Current vs Prior -50.05% | -23.93%-50.05% | -8.73%-0.15% | +2.61%

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

Current vs 7-Day Avg -48.90% | -22.43%-59.23% | -5.88%+187.91% | +22.23%

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

Current vs 7-Day Eod -50.05% | -23.93%-50.05% | -8.73%-0.15% | +2.61%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Prior 3.10% | 4.01%

Calls: 4.32% | 3.31%

Puts: 1.88% | 4.72%

Current vs Prior -41.29% | -71.07%

Prior 7-Day Avg 3.06% | 2.63%

Calls: 3.75% | 2.29%

Puts: 2.36% | 2.98%

Current vs 7-Day Avg -40.44% | -55.97%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58.

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 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
15:00	BULLISH	BULLISH	BULLISH
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 407 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Nov 20	23.35	23.45	$23.40	0.4%	27	0.79	42
$202.50	Oct 30	10.85	10.90	$10.88	0.5%	268	0.79	653
$195.00	Nov 20	21.40	21.50	$21.45	0.5%	32	0.76	4.1K
$197.50	Nov 20	19.55	19.65	$19.60	0.5%	12	0.73	17
$202.50	Oct 23	9.15	9.20	$9.18	0.5%	316	1.00	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	21.15	21.25	$21.20	0.5%	282	0.74	14.7K
$205.00	Oct 30	2.09	2.10	$2.09	0.5%	6.8K	0.28	13.3K
$212.50	Nov 20	10.30	10.35	$10.33	0.5%	3.7K	0.49	1.2K
$220.00	Oct 28	9.05	9.10	$9.07	0.6%	1.1K	0.82	1.2K
$225.00	Nov 20	17.55	17.65	$17.60	0.6%	375	0.68	19.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.40, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 23	0.20	0.21	$0.21	4.8%	217.8K	0.27	7.9K
$220.00	Oct 26	0.14	0.15	$0.15	6.7%	37.3K	0.07	5.9K
$222.50	Oct 26	0.06	0.07	$0.07	14.3%	5.7K	0.03	4.0K
$217.50	Oct 26	0.36	0.37	$0.37	2.7%	18.6K	0.14	6.4K
$215.00	Oct 26	0.87	0.88	$0.88	1.1%	44.9K	0.27	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 23	0.08	0.09	$0.09	11.1%	150.5K	0.12	19.4K
$200.00	Oct 26	0.10	0.11	$0.11	9.1%	3.1K	0.04	10.1K
$202.50	Oct 26	0.20	0.21	$0.21	4.8%	3.0K	0.07	2.6K
$197.50	Oct 26	0.06	0.07	$0.07	14.3%	3.0K	0.02	1.2K
$205.00	Oct 26	0.41	0.42	$0.42	2.4%	4.9K	0.13	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 23	41.20	42.55	$41.88	3.2%	18	1.00	51
$175.00	Oct 23	36.40	37.05	$36.72	1.8%	72	1.00	57
$180.00	Oct 23	31.35	32.05	$31.70	2.2%	17	1.00	148
$185.00	Oct 23	26.40	27.30	$26.85	3.4%	9	1.00	62
$190.00	Oct 23	21.30	22.40	$21.85	5.0%	137	1.00	507

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	23.20	23.45	$23.33	1.1%	810	1.00	2.7K
$237.50	Oct 30	25.70	25.95	$25.83	1.0%	636	1.00	8
$240.00	Oct 30	27.65	29.20	$28.42	5.5%	822	1.00	46
$242.50	Oct 30	30.15	31.25	$30.70	3.6%	390	1.00	--
$245.00	Oct 30	32.65	34.10	$33.38	4.3%	1	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 2.0M, top 261.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 23	0.01	0.02	$0.02	50.0%	261.6K	0.02	17.5K
$212.50	Oct 23	0.20	0.21	$0.21	4.8%	217.8K	0.27	7.9K
$217.50	Oct 23	0.01	0.02	$0.02	50.0%	112.9K	0.02	30.9K
$220.00	Oct 30	1.41	1.42	$1.42	0.7%	52.8K	0.23	17.1K
$220.00	Oct 23	0.00	0.01	$0.01	100.0%	49.2K	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%	150.5K	0.12	19.4K
$212.50	Oct 23	1.02	1.04	$1.03	1.9%	101.3K	0.73	15.6K
$212.50	Oct 26	2.61	2.63	$2.62	0.8%	44.2K	0.56	2.9K
$207.50	Oct 23	0.01	0.02	$0.02	50.0%	34.5K	0.02	11.4K
$205.00	Oct 23	0.01	0.02	$0.02	50.0%	22.5K	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 12.4%, max 12.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 23	Nov 20	50.6%	45.1%	12.4%	220.2K	8.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Oct 23	Nov 20	50.6%	45.1%	12.4%	104.9K	16.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 0.67, avg 5.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Nov 2	$1.50	$1.00	$1.50	82%	0.67	$201.50
$202.50	$207.50	Nov 4	$3.22	$1.78	$3.22	75%	0.55	$205.72
$245.00	$250.00	Dec 4	$0.47	$4.53	$0.47	14%	9.64	$245.47
$210.00	$212.50	Oct 23	$1.55	$0.95	$1.55	88%	0.61	$211.55
$200.00	$205.00	Nov 27	$3.28	$1.72	$3.28	69%	0.52	$203.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Dec 4	$3.30	$1.70	$3.30	77%	0.52	$231.70
$215.00	$212.50	Nov 2	$1.20	$1.30	$1.20	59%	1.08	$213.80
$220.00	$215.00	Dec 4	$2.58	$2.42	$2.58	58%	0.94	$217.42
$217.50	$215.00	Nov 4	$1.40	$1.10	$1.40	64%	0.79	$216.10
$215.00	$212.50	Oct 26	$1.56	$0.94	$1.56	73%	0.60	$213.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.28, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 13	$1.08	$1.08	$3.92	74%	0.28	$226.08
$220.00	$225.00	Nov 13	$1.53	$1.53	$3.47	65%	0.44	$221.53
$215.00	$217.50	Nov 4	$1.07	$1.07	$1.43	57%	0.75	$216.07
$212.50	$215.00	Oct 26	$0.94	$0.94	$1.56	56%	0.60	$213.44
$230.00	$235.00	Dec 4	$1.32	$1.32	$3.68	71%	0.36	$231.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Dec 4	$0.96	$0.96	$4.04	79%	0.24	$189.04
$195.00	$190.00	Nov 27	$1.13	$1.13	$3.87	75%	0.29	$193.87
$205.00	$200.00	Dec 4	$1.77	$1.77	$3.23	62%	0.55	$203.23
$200.00	$195.00	Nov 27	$1.40	$1.40	$3.60	69%	0.39	$198.60
$200.00	$195.00	Dec 4	$1.43	$1.43	$3.57	68%	0.40	$198.57

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.59% of stock, avg 7.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Oct 23	$0.21	$1.03	$1.24	$211.26	$213.74	0.59%
$210.00	Oct 23	$1.76	$0.09	$1.85	$208.15	$211.85	0.87%
$215.00	Oct 23	$0.02	$3.35	$3.37	$211.63	$218.37	1.59%
$207.50	Oct 23	$4.18	$0.02	$4.20	$203.30	$211.70	1.98%
$212.50	Oct 26	$1.82	$2.62	$4.44	$208.06	$216.94	2.10%
$210.00	Oct 26	$3.23	$1.53	$4.76	$205.24	$214.76	2.25%
$215.00	Oct 26	$0.88	$4.18	$5.06	$209.94	$220.06	2.39%
$207.50	Oct 26	$5.03	$0.82	$5.85	$201.65	$213.35	2.76%
$217.50	Oct 23	$0.02	$5.85	$5.87	$211.63	$223.37	2.77%
$217.50	Oct 26	$0.37	$6.18	$6.55	$210.95	$224.05	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.14% of stock, avg 3.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$210.00	Oct 23	$0.21	$0.09	$0.30	$209.70	$212.80
$220.00	$202.50	Oct 26	$0.15	$0.21	$0.36	$202.14	$220.36
$220.00	$205.00	Oct 26	$0.15	$0.42	$0.57	$204.43	$220.57
$217.50	$202.50	Oct 26	$0.37	$0.21	$0.58	$201.92	$218.08
$217.50	$205.00	Oct 26	$0.37	$0.42	$0.79	$204.21	$218.29
$220.00	$207.50	Oct 26	$0.15	$0.82	$0.97	$206.53	$220.97
$222.50	$200.00	Oct 28	$0.47	$0.69	$1.16	$198.84	$223.66
$217.50	$207.50	Oct 26	$0.37	$0.82	$1.19	$206.31	$218.69
$215.00	$202.50	Oct 26	$0.88	$0.21	$1.09	$201.41	$216.09
$215.00	$205.00	Oct 26	$0.88	$0.42	$1.30	$203.70	$216.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 0.71, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	222/225	Nov 4	$1.04	$1.46	56%	0.71	$198.96	$223.54
185/188	222/225	Nov 4	$0.69	$1.81	70%	0.38	$186.81	$223.19
188/190	222/225	Nov 4	$0.72	$1.78	68%	0.40	$189.28	$223.22
190/192	228/230	Nov 20	$1.17	$1.33	50%	0.88	$191.33	$228.67
198/200	235/238	Nov 4	$0.57	$1.93	74%	0.30	$199.43	$235.57
190/192	225/228	Nov 20	$1.25	$1.25	46%	1.00	$191.25	$226.25
190/192	232/235	Nov 20	$1.00	$1.50	56%	0.67	$191.50	$233.50
188/190	218/220	Nov 2	$0.90	$1.60	60%	0.56	$189.10	$218.40
185/188	235/238	Nov 4	$0.22	$2.28	88%	0.10	$187.28	$235.22
190/192	230/232	Nov 20	$1.08	$1.42	53%	0.76	$191.42	$231.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 1.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Oct 23	$0.87	$1.63	73%	1.87
$210.00	$212.50	$215.00	Oct 23	$1.36	$1.14	86%	0.84
$212.50	$215.00	$217.50	Oct 23	$0.19	$2.31	25%	12.16
$212.50	$215.00	$217.50	Nov 4	$0.06	$2.44	14%	40.67
$225.00	$230.00	$235.00	Dec 4	$0.21	$4.79	12%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Oct 23	$0.87	$1.63	71%	1.87
$210.00	$212.50	$215.00	Oct 23	$1.38	$1.12	86%	0.81
$225.00	$230.00	$235.00	Nov 27	$0.11	$4.89	12%	44.45
$212.50	$215.00	$217.50	Oct 23	$0.18	$2.32	25%	12.89
$207.50	$210.00	$212.50	Nov 4	$0.08	$2.42	14%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 257 found (best net $-0.85, 247 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$207.50	1:2	Oct 23	-$1.68	$0.82
$210.00	$212.50	1:2	Oct 26	-$0.41	$2.09
$225.00	$230.00	1:2	Nov 13	-$0.56	$4.44
$207.50	$210.00	1:2	Oct 26	-$1.43	$1.07
$230.00	$235.00	1:2	Nov 13	-$0.28	$4.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$215.00	1:2	Oct 23	-$0.85	$1.65
$212.50	$210.00	1:2	Oct 26	-$0.44	$2.06
$215.00	$212.50	1:2	Oct 26	-$1.06	$1.44
$210.00	$207.50	1:2	Oct 26	-$0.11	$2.39
$207.50	$205.00	1:2	Oct 26	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.87%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$10.30	0.48	1.6%	4.87%	6.44%	175	297
$220.00	Dec 4	$8.00	0.42	3.9%	3.78%	7.72%	140	113
$215.00	Nov 27	$9.60	0.48	1.6%	4.54%	6.11%	268	1.4K
$220.00	Nov 27	$7.40	0.41	3.9%	3.50%	7.44%	299	1.9K
$225.00	Dec 4	$6.10	0.35	6.3%	2.88%	9.18%	323	261
$212.50	Nov 20	$10.15	0.51	0.4%	4.80%	5.19%	2.5K	745
$215.00	Nov 20	$8.90	0.47	1.6%	4.20%	5.78%	4.8K	12.9K
$217.50	Nov 20	$7.75	0.44	2.8%	3.66%	6.42%	1.2K	1.8K
$225.00	Nov 27	$5.55	0.34	6.3%	2.62%	8.92%	608	3.2K
$220.00	Nov 20	$6.70	0.40	3.9%	3.17%	7.11%	23.1K	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 1,442,577

Total Puts 830,651

Put/Call Ratio 0.58

Net Difference 611,926

Prior's Put/Call Breakdown

Total Calls 1,221,159

Total Puts 871,257

Put/Call Ratio 0.71

Net Difference 349,902

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