NVDA - Options Database

NVDA

NVIDIA CORP

$217.36 +3.03%

(10/26 10:00) ◀

Monday, October 26, 2026 (11:00am)

▶ (10/26 12:00)

◀ 10/26 11:00 ▶

Option Volume

Detail

ℹ

Current (10/26 11:00am) 969,492

Calls: 632,523 (65%)

Puts: 336,969 (35%)

Prior (10/23) 1,089,101

Calls: 727,888 (67%)

Puts: 361,213 (33%)

Current vs Prior -10.98%

Calls: -13.10% (Calls)

Puts: -6.71% (Puts)

Prior 7-Day Total 14,683,342

Calls: 9,013,684 (61%)

Puts: 5,669,658 (39%)

Prior 7-Day Average 2,097,620

Calls: 1,287,669 (61%)

Puts: 809,951 (39%)

Current vs Prior 7-Day Avg -53.78%

Calls: -50.88%

Puts: -58.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 11:00am) $275.88M

Calls: $197.84M (72%)

Puts: $78.04M (28%)

Prior (10/23) $254.45M

Calls: $164.64M (65%)

Puts: $89.82M (35%)

Current vs Prior +8.42%

Calls: +20.16%

Puts: -13.11%

Prior 7-Day Total $4.98B

Calls: $2.86B (57%)

Puts: $2.13B (43%)

Prior 7-Day Average $712.07M

Calls: $408.41M (57%)

Puts: $303.66M (43%)

Current vs Prior 7-Day Avg -61.26%

Calls: -51.56%

Puts: -74.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 11:00am) 0.53

Prior (10/23) 0.50

Current vs Prior +7.35%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -11.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 11:00am) 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 106,594,041

Calls: 53,112,686 (50%)

Puts: 53,481,355 (50%)

Prior 7-Day Average 15,227,720

Calls: 7,587,526 (50%)

Puts: 7,640,193 (50%)

Current vs Prior 7-Day Avg -1.93%

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 1.58% | 3.16%4.09% | 5.80%9.62% | 12.11%

Prior 1.32% | 2.76%1.32% | 4.94%10.34% | 13.02%

Current vs Prior +20.06% | +14.36%+209.92% | +17.41%-6.98% | -6.97%

Prior 7-Day Avg 2.45% | 3.49%2.95% | 5.27%4.60% | 11.01%

Current vs 7-Day Avg -35.35% | -9.44%+38.32% | +9.98%+109.05% | +10.03%

Prior 7-Day Eod 1.32% | 2.76%1.23% | 4.83%10.29% | 12.97%

Current vs 7-Day Eod +20.06% | +14.36%+231.47% | +19.89%-6.52% | -6.63%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.89% | 1.15%

Calls: 1.58% | 1.21%

Puts: 2.20% | 1.09%

Prior 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Current vs Prior +3.85% | -0.86%

Prior 7-Day Avg 3.14% | 2.61%

Calls: 3.79% | 2.36%

Puts: 2.49% | 2.86%

Current vs 7-Day Avg -39.81% | -55.99%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($197.84M). Bullish P/C ratio of 0.53.

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
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 350 of results (avg 3.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	1.54	1.55	$1.55	0.6%	14.8K	0.35	4.1K
$212.50	Nov 20	12.85	12.95	$12.90	0.8%	507	0.60	1.3K
$220.00	Oct 30	2.54	2.56	$2.55	0.8%	15.3K	0.40	47.9K
$215.00	Nov 20	11.35	11.45	$11.40	0.9%	1.2K	0.56	14.1K
$217.50	Nov 20	10.00	10.10	$10.05	1.0%	590	0.52	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 6	2.76	2.77	$2.76	0.4%	1.2K	0.29	7.3K
$212.50	Oct 30	1.85	1.86	$1.86	0.5%	2.0K	0.30	5.0K
$220.00	Nov 6	6.75	6.80	$6.78	0.7%	154	0.56	5.7K
$210.00	Oct 30	1.26	1.27	$1.27	0.8%	5.5K	0.22	21.3K
$230.00	Nov 20	16.65	16.80	$16.73	0.9%	78	0.68	14.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 26	0.10	0.11	$0.11	9.1%	64.4K	0.10	10.1K
$217.50	Oct 26	0.76	0.77	$0.77	1.3%	109.2K	0.46	9.3K
$230.00	Oct 28	0.07	0.08	$0.08	12.5%	1.1K	0.03	7.0K
$227.50	Oct 28	0.16	0.17	$0.17	5.9%	1.7K	0.06	1.6K
$225.00	Oct 28	0.38	0.40	$0.39	5.1%	6.5K	0.12	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.18	0.19	$0.19	5.3%	42.8K	0.15	3.0K
$212.50	Oct 26	0.05	0.06	$0.06	16.7%	46.4K	0.05	6.4K
$217.50	Oct 26	0.90	0.92	$0.91	2.2%	7.7K	0.54	1.5K
$205.00	Oct 28	0.21	0.22	$0.22	4.5%	4.0K	0.06	1.4K
$202.50	Oct 28	0.14	0.15	$0.15	6.7%	1.6K	0.04	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 26	41.85	42.95	$42.40	2.6%	5	1.00	40
$180.00	Oct 26	37.05	38.10	$37.58	2.8%	14	1.00	56
$185.00	Oct 26	31.65	33.05	$32.35	4.3%	11	1.00	14
$190.00	Oct 26	26.85	27.50	$27.18	2.4%	111	1.00	154
$195.00	Oct 26	21.35	22.55	$21.95	5.5%	19	1.00	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	17.55	17.90	$17.73	2.0%	41	1.00	2.5K
$237.50	Oct 30	20.00	20.70	$20.35	3.4%	39	1.00	11
$240.00	Oct 30	22.55	23.10	$22.83	2.4%	27	1.00	18
$242.50	Oct 30	24.80	26.15	$25.48	5.3%	20	1.00	17
$245.00	Oct 30	27.05	28.10	$27.58	3.8%	5	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 480 active (total vol 871.3K, top 113.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	2.51	2.55	$2.53	1.6%	113.6K	0.84	12.2K
$217.50	Oct 26	0.76	0.77	$0.77	1.3%	109.2K	0.46	9.3K
$220.00	Oct 26	0.10	0.11	$0.11	9.1%	64.4K	0.10	10.1K
$225.00	Oct 30	0.99	1.00	$1.00	1.0%	19.4K	0.20	50.9K
$230.00	Oct 30	0.31	0.32	$0.32	3.1%	18.1K	0.08	24.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 26	0.05	0.06	$0.06	16.7%	46.4K	0.05	6.4K
$215.00	Oct 26	0.18	0.19	$0.19	5.3%	42.8K	0.15	3.0K
$207.50	Oct 26	0.01	0.02	$0.02	50.0%	29.4K	0.01	3.0K
$210.00	Oct 26	0.02	0.03	$0.03	33.3%	21.2K	0.02	10.0K
$212.50	Oct 28	1.02	1.04	$1.03	1.9%	8.9K	0.24	2.8K

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 11.6%, max 11.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 26	Dec 4	42.9%	38.5%	11.3%	113.6K	12.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 26	Dec 4	43.1%	38.5%	11.9%	42.9K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 1.27, avg 5.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Nov 2	$1.10	$1.40	$1.10	100%	1.27	$191.10
$205.00	$210.00	Dec 4	$2.35	$2.65	$2.35	69%	1.13	$207.35
$210.00	$215.00	Nov 9	$2.22	$2.78	$2.22	69%	1.25	$212.22
$202.50	$205.00	Nov 4	$1.50	$1.00	$1.50	87%	0.67	$204.00
$212.50	$215.00	Nov 4	$1.33	$1.17	$1.33	66%	0.88	$213.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Dec 4	$2.80	$2.20	$2.80	77%	0.79	$237.20
$220.00	$215.00	Nov 9	$2.12	$2.88	$2.12	56%	1.36	$217.88
$225.00	$222.50	Nov 2	$1.64	$0.86	$1.64	77%	0.52	$223.36
$220.00	$217.50	Nov 4	$1.18	$1.32	$1.18	58%	1.12	$218.82
$220.00	$217.50	Nov 2	$1.22	$1.28	$1.22	60%	1.05	$218.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.36, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Oct 26	$0.66	$0.66	$1.84	54%	0.36	$218.16
$225.00	$230.00	Nov 9	$1.31	$1.31	$3.69	69%	0.36	$226.31
$235.00	$240.00	Nov 9	$0.47	$0.47	$4.53	88%	0.10	$235.47
$225.00	$227.50	Nov 4	$0.68	$0.68	$1.82	73%	0.37	$225.68
$220.00	$222.50	Nov 2	$1.01	$1.01	$1.49	59%	0.68	$221.01

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Dec 4	$1.73	$1.73	$3.27	63%	0.53	$208.27
$215.00	$210.00	Nov 9	$1.84	$1.84	$3.16	57%	0.58	$213.16
$195.00	$190.00	Dec 4	$0.89	$0.89	$4.11	80%	0.22	$194.11
$200.00	$195.00	Nov 27	$1.05	$1.05	$3.95	76%	0.27	$198.95
$205.00	$200.00	Nov 9	$0.80	$0.80	$4.20	79%	0.19	$204.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.85, cheapest $1.87)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 26	Oct 28	$1.87	39.8%	40.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 26	Oct 28	$1.83	39.4%	40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 0.77% of stock, avg 7.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 26	$0.77	$0.91	$1.68	$215.82	$219.18	0.77%
$215.00	Oct 26	$2.53	$0.19	$2.72	$212.28	$217.72	1.25%
$220.00	Oct 26	$0.11	$2.78	$2.89	$217.11	$222.89	1.33%
$212.50	Oct 26	$4.88	$0.06	$4.94	$207.56	$217.44	2.27%
$222.50	Oct 26	$0.02	$5.20	$5.22	$217.28	$227.72	2.40%
$217.50	Oct 28	$2.64	$2.74	$5.38	$212.12	$222.88	2.48%
$220.00	Oct 28	$1.55	$4.15	$5.70	$214.30	$225.70	2.62%
$215.00	Oct 28	$4.13	$1.71	$5.84	$209.16	$220.84	2.69%
$222.50	Oct 28	$0.82	$5.90	$6.72	$215.78	$229.22	3.09%
$212.50	Oct 28	$5.95	$1.03	$6.98	$205.52	$219.48	3.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.14% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$215.00	Oct 26	$0.11	$0.19	$0.30	$214.70	$220.30
$227.50	$205.00	Oct 28	$0.17	$0.22	$0.39	$204.61	$227.89
$227.50	$207.50	Oct 28	$0.17	$0.36	$0.53	$206.97	$228.03
$225.00	$205.00	Oct 28	$0.39	$0.22	$0.61	$204.39	$225.61
$225.00	$207.50	Oct 28	$0.39	$0.36	$0.75	$206.75	$225.75
$227.50	$210.00	Oct 28	$0.17	$0.61	$0.78	$209.22	$228.28
$225.00	$210.00	Oct 28	$0.39	$0.61	$1.00	$209.00	$226.00
$240.00	$195.00	Nov 9	$0.34	$0.85	$1.19	$193.81	$241.19
$222.50	$205.00	Oct 28	$0.82	$0.22	$1.04	$203.96	$223.54
$230.00	$207.50	Oct 30	$0.32	$0.86	$1.18	$206.32	$231.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 317 found (best R:R 0.48, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	225/228	Nov 4	$0.81	$1.69	65%	0.48	$196.69	$225.81
198/200	225/228	Nov 4	$0.85	$1.65	63%	0.52	$199.15	$225.85
202/205	225/228	Nov 4	$1.02	$1.48	56%	0.69	$203.98	$226.02
205/208	230/232	Nov 20	$1.53	$0.97	35%	1.58	$205.97	$231.53
205/208	238/240	Nov 20	$1.27	$1.23	46%	1.03	$206.23	$238.77
205/208	232/235	Nov 20	$1.43	$1.07	39%	1.34	$206.07	$233.93
200/202	225/228	Nov 4	$0.91	$1.59	60%	0.57	$201.59	$225.91
205/208	235/238	Nov 20	$1.34	$1.16	43%	1.16	$206.16	$236.34
208/210	225/228	Nov 4	$1.27	$1.23	45%	1.03	$208.73	$226.27
195/198	230/232	Nov 20	$1.20	$1.30	48%	0.92	$196.30	$231.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 26	$1.10	$1.40	74%	1.27
$210.00	$215.00	$220.00	Dec 4	$0.20	$4.80	14%	24.00
$212.50	$215.00	$217.50	Oct 26	$0.59	$1.91	48%	3.24
$210.00	$212.50	$215.00	Oct 26	$0.05	$2.45	16%	49.00
$220.00	$225.00	$230.00	Nov 9	$0.53	$4.47	24%	8.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 9	$0.28	$4.72	25%	16.86
$215.00	$217.50	$220.00	Oct 26	$1.15	$1.35	74%	1.17
$235.00	$240.00	$245.00	Nov 27	$0.10	$4.90	11%	49.00
$212.50	$215.00	$217.50	Oct 26	$0.59	$1.91	49%	3.24
$217.50	$220.00	$222.50	Oct 26	$0.55	$1.95	45%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 265 found (best net $-5.19, 254 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Nov 4	-$3.99	$11.01
$212.50	$215.00	1:2	Oct 26	-$0.18	$2.32
$225.00	$230.00	1:2	Nov 9	-$0.26	$4.74
$220.00	$225.00	1:2	Nov 9	-$1.04	$3.96
$215.00	$220.00	1:2	Nov 9	-$1.89	$3.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$240.00	1:2	Oct 26	-$5.19	$12.31
$237.50	$227.50	1:2	Nov 4	-$2.35	$7.65
$230.00	$220.00	1:2	Nov 9	-$0.10	$9.90
$235.00	$227.50	1:2	Oct 26	-$2.52	$4.98
$222.50	$220.00	1:2	Oct 26	-$0.36	$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.62%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$10.05	0.49	1.2%	4.62%	5.84%	106	638
$225.00	Dec 4	$7.65	0.42	3.5%	3.52%	7.03%	45	292
$220.00	Nov 27	$9.40	0.48	1.2%	4.32%	5.54%	239	1.9K
$225.00	Nov 27	$7.20	0.41	3.5%	3.31%	6.83%	406	3.4K
$230.00	Dec 4	$5.90	0.35	5.8%	2.71%	8.53%	49	143
$217.50	Nov 20	$10.00	0.52	0.1%	4.60%	4.67%	590	2.3K
$220.00	Nov 20	$8.70	0.48	1.2%	4.00%	5.22%	2.4K	41.6K
$222.50	Nov 20	$7.60	0.44	2.4%	3.50%	5.86%	360	1.5K
$230.00	Nov 27	$5.35	0.34	5.8%	2.46%	8.28%	1.3K	4.8K
$225.00	Nov 20	$6.50	0.40	3.5%	2.99%	6.51%	1.3K	21.6K

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 632,523

Total Puts 336,969

Put/Call Ratio 0.53

Net Difference 295,554

Prior's Put/Call Breakdown

Total Calls 727,888

Total Puts 361,213

Put/Call Ratio 0.50

Net Difference 366,675

Prior 7-Day Put/Call Summary

Total Calls 9,013,684

Total Puts 5,669,658

Average Put/Call Ratio 0.60

Ratio Trend Rising

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