NVDA - Options Database

NVDA

NVIDIA CORP

$214.94 +1.88%

(10/23 18:42) ◀

Monday, October 26, 2026 (10:00am)

▶ (10/26 11:00)

◀ 10/26 10:00 ▶

Option Volume

Detail

ℹ

Current (10/26 10:00am) 454,446

Calls: 303,407 (67%)

Puts: 151,039 (33%)

Prior (10/23) 553,721

Calls: 368,382 (67%)

Puts: 185,339 (33%)

Current vs Prior -17.93%

Calls: -17.64% (Calls)

Puts: -18.51% (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 -77.75%

Calls: -75.39%

Puts: -81.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:00am) $105.58M

Calls: $63.12M (60%)

Puts: $42.46M (40%)

Prior (10/23) $121.10M

Calls: $86.32M (71%)

Puts: $34.78M (29%)

Current vs Prior -12.82%

Calls: -26.87%

Puts: +22.06%

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 -86.04%

Calls: -85.79%

Puts: -86.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:00am) 0.50

Prior (10/23) 0.50

Current vs Prior -1.05%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -21.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:00am) 14,934,223

Calls: 7,410,695 (50%)

Puts: 7,523,528 (50%)

Prior (10/23) 15,345,181

Calls: 7,655,432 (50%)

Puts: 7,689,749 (50%)

Current vs Prior -2.68%

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 -1.97%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.81% | 3.36%4.30% | 6.08%9.89% | 12.40%

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

Current vs Prior -31.24% | -7.42%+63.08% | +12.32%-4.46% | -2.30%

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

Current vs 7-Day Avg -29.67% | -5.59%+33.12% | +15.83%+175.49% | +16.39%

Prior 7-Day Eod 2.64% | 3.63%1.23% | 4.83%10.29% | 12.97%

Current vs 7-Day Eod -31.24% | -7.42%+249.17% | +25.67%-3.84% | -4.43%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.04% | 1.84%

Calls: 1.44% | 2.30%

Puts: 2.65% | 1.39%

Prior 3.10% | 4.01%

Calls: 4.32% | 3.31%

Puts: 1.88% | 4.72%

Current vs Prior -34.19% | -54.11%

Prior 7-Day Avg 3.06% | 2.63%

Calls: 3.75% | 2.29%

Puts: 2.36% | 2.98%

Current vs 7-Day Avg -33.24% | -30.15%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.50 - heavy call buying (303,407 calls vs 151,039 puts).

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
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 306 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	36.65	36.95	$36.80	0.8%	4	0.91	7.2K
$202.50	Nov 20	17.95	18.10	$18.02	0.8%	18	0.71	103
$190.00	Nov 20	27.75	28.00	$27.88	0.9%	2	0.85	3.9K
$205.00	Nov 20	16.20	16.35	$16.27	0.9%	127	0.68	7.2K
$200.00	Nov 27	20.45	20.65	$20.55	1.0%	16	0.73	258

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	18.50	18.65	$18.58	0.8%	43	0.71	14.8K
$220.00	Nov 20	12.15	12.25	$12.20	0.8%	742	0.56	32.8K
$227.50	Nov 20	16.75	16.90	$16.83	0.9%	1	0.67	82
$235.00	Nov 20	22.20	22.40	$22.30	0.9%	26	0.78	8.1K
$217.50	Oct 30	5.15	5.20	$5.18	1.0%	584	0.60	5.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.25	0.26	$0.26	3.8%	48.7K	0.15	9.3K
$230.00	Oct 28	0.05	0.06	$0.06	16.7%	351	0.02	7.0K
$227.50	Oct 28	0.10	0.11	$0.11	9.1%	856	0.04	1.6K
$225.00	Oct 28	0.22	0.24	$0.23	8.7%	2.4K	0.07	4.5K
$232.50	Oct 30	0.11	0.12	$0.12	8.3%	2.3K	0.03	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 26	0.08	0.09	$0.09	11.1%	10.1K	0.07	10.0K
$212.50	Oct 26	0.31	0.32	$0.32	3.1%	18.9K	0.22	6.4K
$202.50	Oct 28	0.23	0.25	$0.24	8.3%	1.0K	0.07	1.4K
$200.00	Oct 28	0.15	0.16	$0.16	6.3%	2.9K	0.04	3.6K
$205.00	Oct 28	0.40	0.42	$0.41	4.9%	1.9K	0.11	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 26	39.50	40.30	$39.90	2.0%	--	1.00	40
$180.00	Oct 26	34.45	35.40	$34.92	2.7%	--	1.00	56
$185.00	Oct 26	29.70	30.80	$30.25	3.6%	7	1.00	14
$190.00	Oct 26	23.80	25.50	$24.65	6.9%	93	1.00	154
$195.00	Oct 26	19.45	20.00	$19.73	2.8%	10	1.00	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 26	7.50	7.70	$7.60	2.6%	34	1.00	231
$225.00	Oct 26	9.90	10.20	$10.05	3.0%	240	1.00	607
$227.50	Oct 26	12.45	13.15	$12.80	5.5%	2	1.00	11
$235.00	Oct 26	19.20	21.20	$20.20	9.9%	2	1.00	2
$237.50	Oct 26	22.45	23.40	$22.92	4.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 428 active (total vol 417.6K, top 61.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	1.06	1.08	$1.07	1.9%	61.5K	0.47	12.2K
$217.50	Oct 26	0.25	0.26	$0.26	3.8%	48.7K	0.15	9.3K
$220.00	Oct 26	0.04	0.05	$0.05	20.0%	31.0K	0.04	10.1K
$212.50	Oct 26	2.75	2.79	$2.77	1.4%	10.9K	0.78	5.6K
$225.00	Oct 30	0.68	0.70	$0.69	2.9%	9.5K	0.14	50.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 26	0.02	0.03	$0.03	33.3%	27.0K	0.02	3.0K
$212.50	Oct 26	0.31	0.32	$0.32	3.1%	18.9K	0.22	6.4K
$215.00	Oct 26	1.11	1.14	$1.13	2.7%	16.5K	0.54	3.0K
$210.00	Oct 26	0.08	0.09	$0.09	11.1%	10.1K	0.07	10.0K
$200.00	Oct 30	0.41	0.43	$0.42	4.8%	5.0K	0.08	15.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.2%, max 20.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 26	Dec 4	47.4%	39.3%	20.5%	61.5K	12.6K
$212.50	Oct 26	Nov 20	50.9%	43.3%	17.4%	11.2K	6.9K
$217.50	Oct 26	Nov 20	46.8%	44.8%	4.5%	48.9K	11.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 26	Dec 4	47.4%	39.3%	20.5%	16.5K	3.1K
$212.50	Oct 26	Nov 20	50.9%	43.2%	17.7%	19.0K	10.0K
$217.50	Oct 26	Nov 20	46.8%	44.8%	4.5%	2.0K	6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.56, avg 5.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 4	$3.00	$2.00	$3.00	72%	0.67	$203.00
$210.00	$212.50	Nov 4	$1.17	$1.33	$1.17	65%	1.14	$211.17
$210.00	$215.00	Dec 4	$2.60	$2.40	$2.60	59%	0.92	$212.60
$225.00	$230.00	Dec 4	$1.58	$3.42	$1.58	39%	2.16	$226.58
$230.00	$235.00	Nov 9	$0.42	$4.58	$0.42	16%	10.90	$230.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Oct 30	$1.60	$0.90	$1.60	100%	0.56	$238.40
$217.50	$215.00	Nov 4	$0.88	$1.62	$0.88	57%	1.84	$216.62
$217.50	$215.00	Nov 2	$1.08	$1.42	$1.08	59%	1.31	$216.42
$205.00	$202.50	Nov 4	$0.25	$2.25	$0.25	22%	9.00	$204.75
$220.00	$215.00	Nov 9	$2.57	$2.43	$2.57	62%	0.95	$217.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.57, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 9	$1.82	$1.82	$3.18	61%	0.57	$221.82
$222.50	$225.00	Nov 4	$0.83	$0.83	$1.67	72%	0.50	$223.33
$225.00	$230.00	Nov 9	$1.13	$1.13	$3.87	74%	0.29	$226.13
$215.00	$220.00	Nov 9	$2.45	$2.45	$2.55	49%	0.96	$217.45
$215.00	$217.50	Oct 26	$0.81	$0.81	$1.69	54%	0.48	$215.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Nov 4	$0.75	$0.75	$1.75	72%	0.43	$206.75
$200.00	$195.00	Dec 4	$1.33	$1.33	$3.67	72%	0.36	$198.67
$210.00	$205.00	Dec 4	$1.95	$1.95	$3.05	59%	0.64	$208.05
$207.50	$205.00	Nov 2	$0.58	$0.58	$1.92	75%	0.30	$206.92
$195.00	$190.00	Dec 4	$1.00	$1.00	$4.00	78%	0.25	$194.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.78, cheapest $1.81)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 26	Oct 28	$1.81	47.4%	42.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 26	Oct 28	$1.75	47.4%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.02% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 26	$1.07	$1.13	$2.20	$212.80	$217.20	1.02%
$217.50	Oct 26	$0.26	$2.82	$3.08	$214.42	$220.58	1.43%
$212.50	Oct 26	$2.77	$0.32	$3.09	$209.41	$215.59	1.44%
$210.00	Oct 26	$5.00	$0.09	$5.09	$204.91	$215.09	2.37%
$220.00	Oct 26	$0.05	$5.10	$5.15	$214.85	$225.15	2.40%
$215.00	Oct 28	$2.88	$2.88	$5.76	$209.24	$220.76	2.68%
$217.50	Oct 28	$1.75	$4.25	$6.00	$211.50	$223.50	2.79%
$212.50	Oct 28	$4.35	$1.87	$6.22	$206.28	$218.72	2.89%
$220.00	Oct 28	$0.97	$5.98	$6.95	$213.05	$226.95	3.23%
$207.50	Oct 26	$7.18	$0.03	$7.21	$200.29	$214.71	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.16% of stock, avg 3.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$210.00	Oct 26	$0.26	$0.09	$0.35	$209.65	$217.85
$225.00	$202.50	Oct 28	$0.23	$0.24	$0.47	$202.03	$225.47
$217.50	$212.50	Oct 26	$0.26	$0.32	$0.58	$211.92	$218.08
$225.00	$205.00	Oct 28	$0.23	$0.41	$0.64	$204.36	$225.64
$222.50	$202.50	Oct 28	$0.49	$0.24	$0.73	$201.77	$223.23
$222.50	$205.00	Oct 28	$0.49	$0.41	$0.90	$204.10	$223.40
$225.00	$207.50	Oct 28	$0.23	$0.69	$0.92	$206.58	$225.92
$240.00	$190.00	Nov 9	$0.30	$0.81	$1.11	$188.89	$241.11
$222.50	$207.50	Oct 28	$0.49	$0.69	$1.18	$206.32	$223.68
$225.00	$202.50	Oct 30	$0.69	$0.62	$1.31	$201.19	$226.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 1.72, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	222/225	Nov 4	$1.58	$0.92	44%	1.72	$205.92	$224.08
200/202	222/225	Nov 4	$1.25	$1.25	54%	1.00	$201.25	$223.75
192/195	222/225	Nov 4	$0.97	$1.53	63%	0.63	$194.03	$223.47
195/198	222/225	Nov 4	$1.02	$1.48	61%	0.69	$196.48	$223.52
198/200	222/225	Nov 4	$1.08	$1.42	58%	0.76	$198.92	$223.58
205/208	232/235	Nov 4	$0.90	$1.60	64%	0.56	$206.60	$233.40
205/208	228/230	Nov 4	$1.10	$1.40	56%	0.79	$206.40	$228.60
205/208	230/232	Nov 4	$0.98	$1.52	60%	0.64	$206.52	$230.98
208/210	222/225	Nov 4	$1.54	$0.96	37%	1.60	$208.46	$224.04
205/208	225/228	Nov 4	$1.16	$1.34	51%	0.87	$206.34	$226.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 265 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 9	$0.27	$4.73	24%	17.52
$210.00	$215.00	$220.00	Dec 4	$0.10	$4.90	14%	49.00
$210.00	$212.50	$215.00	Oct 26	$0.53	$1.97	47%	3.72
$212.50	$215.00	$217.50	Oct 26	$0.89	$1.61	63%	1.81
$240.00	$245.00	$250.00	Dec 4	$0.13	$4.87	8%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 9	$0.19	$4.81	26%	25.32
$212.50	$215.00	$217.50	Oct 26	$0.88	$1.62	63%	1.84
$230.00	$235.00	$240.00	Nov 27	$0.14	$4.86	12%	34.71
$195.00	$200.00	$205.00	Dec 4	$0.14	$4.86	12%	34.71
$200.00	$205.00	$210.00	Nov 9	$0.35	$4.65	19%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 247 found (best net $-3.02, 234 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Nov 4	-$3.02	$11.98
$210.00	$212.50	1:2	Oct 26	-$0.54	$1.96
$220.00	$225.00	1:2	Nov 9	-$0.41	$4.59
$215.00	$220.00	1:2	Nov 9	-$1.60	$3.40
$230.00	$235.00	1:2	Nov 13	-$0.27	$4.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$227.50	1:2	Nov 4	-$2.24	$10.26
$235.00	$227.50	1:2	Oct 26	-$5.40	$2.10
$220.00	$217.50	1:2	Oct 26	-$0.54	$1.96
$200.00	$190.00	1:2	Nov 9	-$0.03	$9.97
$215.00	$210.00	1:2	Nov 9	-$1.52	$3.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.42%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Dec 4	$11.65	0.52	0.0%	5.42%	5.45%	60	389
$220.00	Dec 4	$9.10	0.46	2.4%	4.23%	6.59%	39	638
$215.00	Nov 27	$10.90	0.52	0.0%	5.07%	5.10%	1.0K	1.5K
$225.00	Dec 4	$6.95	0.39	4.7%	3.23%	7.91%	20	292
$220.00	Nov 27	$8.50	0.45	2.4%	3.95%	6.31%	145	1.9K
$225.00	Nov 27	$6.45	0.38	4.7%	3.00%	7.68%	205	3.4K
$215.00	Nov 20	$10.20	0.52	0.0%	4.75%	4.77%	670	14.1K
$230.00	Dec 4	$5.25	0.33	7.0%	2.44%	9.45%	22	143
$217.50	Nov 20	$8.95	0.48	1.2%	4.16%	5.35%	132	2.3K
$220.00	Nov 20	$7.80	0.44	2.4%	3.63%	5.98%	1.1K	41.6K

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 303,407

Total Puts 151,039

Put/Call Ratio 0.50

Net Difference 152,368

Prior's Put/Call Breakdown

Total Calls 368,382

Total Puts 185,339

Put/Call Ratio 0.50

Net Difference 183,043

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