NVDA - Options Database

NVDA

NVIDIA CORP

$215.45 +2.13%

(10/26 11:00) ◀

Monday, October 26, 2026 (12:00pm)

▶ (10/26 13:00)

◀ 10/26 12:00 ▶

Option Volume

Detail

ℹ

Current (10/26 12:00pm) 1,356,133

Calls: 859,173 (63%)

Puts: 496,960 (37%)

Prior (10/23) 1,462,170

Calls: 953,959 (65%)

Puts: 508,211 (35%)

Current vs Prior -7.25%

Calls: -9.94% (Calls)

Puts: -2.21% (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 -35.35%

Calls: -33.28%

Puts: -38.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 12:00pm) $356.99M

Calls: $228.98M (64%)

Puts: $128.01M (36%)

Prior (10/23) $345.87M

Calls: $211.54M (61%)

Puts: $134.33M (39%)

Current vs Prior +3.22%

Calls: +8.25%

Puts: -4.71%

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 -49.87%

Calls: -43.93%

Puts: -57.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 12:00pm) 0.58

Prior (10/23) 0.53

Current vs Prior +8.57%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -4.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 12:00pm) 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 1.46% | 3.07%4.03% | 5.79%9.65% | 12.22%

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

Current vs Prior +10.57% | +11.17%+205.63% | +17.32%-6.61% | -6.14%

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

Current vs 7-Day Avg -40.46% | -11.96%+36.40% | +9.90%+109.89% | +11.01%

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

Current vs 7-Day Eod +10.57% | +11.17%+226.88% | +19.80%-6.15% | -5.80%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.85% | 1.87%

Calls: 3.09% | 1.03%

Puts: 4.61% | 2.70%

Prior 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Current vs Prior +111.54% | +61.21%

Prior 7-Day Avg 3.14% | 2.61%

Calls: 3.79% | 2.36%

Puts: 2.49% | 2.86%

Current vs 7-Day Avg +22.61% | -28.43%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($228.98M). 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 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
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 323 of results (avg 3.6%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 20	11.70	11.80	$11.75	0.9%	559	0.57	1.3K
$225.00	Nov 20	5.80	5.85	$5.82	0.9%	1.9K	0.37	21.6K
$190.00	Nov 20	28.10	28.35	$28.23	0.9%	47	0.85	3.9K
$205.00	Nov 20	16.40	16.55	$16.48	0.9%	575	0.69	7.2K
$180.00	Nov 20	37.00	37.35	$37.17	0.9%	25	0.92	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	9.20	9.25	$9.23	0.5%	1.6K	0.47	31.5K
$210.00	Oct 30	1.67	1.68	$1.67	0.6%	8.5K	0.28	21.3K
$200.00	Nov 6	1.24	1.25	$1.25	0.8%	1.6K	0.15	11.9K
$212.50	Oct 30	2.41	2.43	$2.42	0.8%	3.0K	0.37	5.0K
$215.00	Oct 28	2.40	2.42	$2.41	0.8%	10.9K	0.47	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.40, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.11	0.12	$0.12	8.3%	156.4K	0.12	9.3K
$215.00	Oct 26	0.95	0.98	$0.97	3.1%	127.0K	0.60	12.2K
$227.50	Oct 28	0.08	0.09	$0.09	11.1%	3.1K	0.03	1.6K
$225.00	Oct 28	0.18	0.19	$0.19	5.3%	8.9K	0.07	4.5K
$222.50	Oct 28	0.42	0.43	$0.43	2.3%	11.2K	0.14	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 26	0.08	0.09	$0.09	11.1%	58.7K	0.09	6.4K
$215.00	Oct 26	0.50	0.51	$0.51	2.0%	87.4K	0.40	3.0K
$200.00	Oct 28	0.10	0.11	$0.11	9.1%	5.0K	0.03	3.6K
$202.50	Oct 28	0.17	0.18	$0.18	5.6%	1.8K	0.05	1.4K
$205.00	Oct 28	0.29	0.30	$0.30	3.3%	7.0K	0.08	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 26	39.65	42.45	$41.05	6.8%	5	1.00	40
$180.00	Oct 26	34.95	37.45	$36.20	6.9%	16	1.00	56
$185.00	Oct 26	29.65	32.25	$30.95	8.4%	13	1.00	14
$190.00	Oct 26	24.65	26.40	$25.53	6.9%	113	1.00	154
$195.00	Oct 26	20.15	21.90	$21.03	8.3%	31	1.00	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 26	6.95	7.15	$7.05	2.8%	173	1.00	231
$225.00	Oct 26	9.45	9.85	$9.65	4.1%	478	1.00	607
$227.50	Oct 26	11.80	12.35	$12.08	4.6%	37	1.00	11
$230.00	Oct 26	14.20	14.75	$14.48	3.8%	21	1.00	1
$235.00	Oct 26	18.70	20.35	$19.52	8.5%	18	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 1.2M, top 156.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.11	0.12	$0.12	8.3%	156.4K	0.12	9.3K
$215.00	Oct 26	0.95	0.98	$0.97	3.1%	127.0K	0.60	12.2K
$220.00	Oct 26	0.02	0.03	$0.03	33.3%	90.2K	0.03	10.1K
$225.00	Oct 30	0.61	0.62	$0.62	1.6%	24.9K	0.14	50.9K
$217.50	Oct 28	1.70	1.73	$1.72	1.7%	21.6K	0.38	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.50	0.51	$0.51	2.0%	87.4K	0.40	3.0K
$212.50	Oct 26	0.08	0.09	$0.09	11.1%	58.7K	0.09	6.4K
$207.50	Oct 26	0.01	0.02	$0.02	50.0%	30.0K	0.01	3.0K
$217.50	Oct 26	2.12	2.22	$2.17	4.6%	27.4K	0.88	1.5K
$210.00	Oct 26	0.02	0.03	$0.03	33.3%	22.7K	0.02	10.0K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 0.67, avg 5.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 4	$1.50	$1.00	$1.50	84%	0.67	$204.00
$205.00	$210.00	Nov 9	$3.18	$1.82	$3.18	76%	0.57	$208.18
$200.00	$205.00	Dec 4	$3.13	$1.87	$3.13	73%	0.60	$203.13
$225.00	$230.00	Dec 4	$1.58	$3.42	$1.58	39%	2.16	$226.58
$222.50	$225.00	Nov 4	$0.53	$1.97	$0.53	29%	3.72	$223.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$2.73	$2.27	$2.73	67%	0.83	$227.27
$220.00	$215.00	Nov 9	$2.37	$2.63	$2.37	60%	1.11	$217.63
$217.50	$215.00	Nov 4	$1.12	$1.38	$1.12	55%	1.23	$216.38
$220.00	$217.50	Nov 2	$1.40	$1.10	$1.40	66%	0.79	$218.60
$217.50	$215.00	Oct 26	$1.66	$0.84	$1.66	88%	0.51	$215.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.58, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 9	$1.83	$1.83	$3.17	60%	0.58	$221.83
$225.00	$230.00	Nov 9	$1.15	$1.15	$3.85	73%	0.30	$226.15
$220.00	$222.50	Nov 4	$0.96	$0.96	$1.54	63%	0.62	$220.96
$225.00	$227.50	Nov 4	$0.59	$0.59	$1.91	77%	0.31	$225.59
$220.00	$225.00	Dec 4	$2.25	$2.25	$2.75	54%	0.82	$222.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Dec 4	$2.30	$2.30	$2.70	53%	0.85	$212.70
$205.00	$200.00	Dec 4	$1.53	$1.53	$3.47	67%	0.44	$203.47
$195.00	$190.00	Dec 4	$0.96	$0.96	$4.04	79%	0.24	$194.04
$215.00	$212.50	Oct 26	$0.42	$0.42	$2.08	60%	0.20	$214.58
$195.00	$190.00	Nov 27	$0.89	$0.89	$4.11	80%	0.22	$194.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.92, cheapest $1.90)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 26	Oct 28	$1.95	37.7%	39.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 26	Oct 28	$1.90	37.7%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 0.69% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 26	$0.97	$0.51	$1.48	$213.52	$216.48	0.69%
$217.50	Oct 26	$0.12	$2.17	$2.29	$215.21	$219.79	1.06%
$212.50	Oct 26	$3.02	$0.09	$3.11	$209.39	$215.61	1.44%
$220.00	Oct 26	$0.03	$4.60	$4.63	$215.37	$224.63	2.15%
$215.00	Oct 28	$2.92	$2.41	$5.33	$209.67	$220.33	2.47%
$217.50	Oct 28	$1.72	$3.70	$5.42	$212.08	$222.92	2.52%
$210.00	Oct 26	$5.53	$0.03	$5.56	$204.44	$215.56	2.58%
$212.50	Oct 28	$4.50	$1.49	$5.99	$206.51	$218.49	2.78%
$220.00	Oct 28	$0.90	$5.40	$6.30	$213.70	$226.30	2.92%
$222.50	Oct 26	$0.01	$7.05	$7.06	$215.44	$229.56	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.10% of stock, avg 3.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$212.50	Oct 26	$0.12	$0.09	$0.21	$212.29	$217.71
$225.00	$205.00	Oct 28	$0.19	$0.30	$0.49	$204.51	$225.49
$225.00	$207.50	Oct 28	$0.19	$0.51	$0.70	$206.80	$225.70
$222.50	$205.00	Oct 28	$0.43	$0.30	$0.73	$204.27	$223.23
$217.50	$215.00	Oct 26	$0.12	$0.51	$0.63	$214.37	$218.13
$222.50	$207.50	Oct 28	$0.43	$0.51	$0.94	$206.56	$223.44
$227.50	$205.00	Oct 30	$0.34	$0.77	$1.11	$203.89	$228.61
$225.00	$210.00	Oct 28	$0.19	$0.88	$1.07	$208.93	$226.07
$240.00	$195.00	Nov 9	$0.30	$0.95	$1.25	$193.75	$241.25
$225.00	$205.00	Oct 30	$0.62	$0.77	$1.39	$203.61	$226.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 0.40, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	225/228	Nov 4	$0.71	$1.79	69%	0.40	$194.29	$225.71
195/198	225/228	Nov 4	$0.74	$1.76	67%	0.42	$196.76	$225.74
198/200	225/228	Nov 4	$0.81	$1.69	64%	0.48	$199.19	$225.81
202/205	225/228	Nov 4	$1.01	$1.49	56%	0.68	$203.99	$226.01
202/205	235/238	Nov 20	$1.26	$1.24	46%	1.02	$203.74	$236.26
202/205	230/232	Nov 20	$1.43	$1.07	39%	1.34	$203.57	$231.43
202/205	228/230	Nov 20	$1.52	$0.98	35%	1.55	$203.48	$229.02
202/205	232/235	Nov 20	$1.34	$1.16	43%	1.16	$203.66	$233.84
202/205	238/240	Nov 20	$1.18	$1.32	49%	0.89	$203.82	$238.68
195/198	235/238	Nov 20	$1.01	$1.49	56%	0.68	$196.49	$236.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 11.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Oct 26	$1.20	$1.30	79%	1.08
$225.00	$230.00	$235.00	Dec 4	$0.08	$4.92	13%	61.50
$215.00	$220.00	$225.00	Nov 9	$0.49	$4.51	26%	9.20
$215.00	$217.50	$220.00	Oct 26	$0.76	$1.74	57%	2.29
$207.50	$210.00	$212.50	Nov 4	$0.05	$2.45	14%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 9	$0.39	$4.61	26%	11.82
$210.00	$215.00	$220.00	Dec 4	$0.12	$4.88	14%	40.67
$212.50	$215.00	$217.50	Oct 26	$1.24	$1.26	79%	1.02
$210.00	$212.50	$215.00	Oct 26	$0.36	$2.14	38%	5.94
$215.00	$217.50	$220.00	Oct 26	$0.77	$1.73	55%	2.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 259 found (best net $-2.85, 246 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Nov 4	-$2.85	$12.15
$210.00	$212.50	1:2	Oct 26	-$0.51	$1.99
$220.00	$225.00	1:2	Nov 9	-$0.47	$4.53
$225.00	$230.00	1:2	Nov 9	$0.00	$5.00
$217.50	$220.00	1:2	Oct 28	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$240.00	1:2	Oct 26	-$7.12	$10.38
$237.50	$227.50	1:2	Nov 4	-$4.03	$5.97
$210.00	$205.00	1:2	Nov 9	-$0.90	$4.10
$222.50	$220.00	1:2	Oct 26	-$2.15	$0.35
$215.00	$212.50	1:2	Oct 28	-$0.57	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.27%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.20	0.46	2.1%	4.27%	6.38%	644	638
$220.00	Nov 27	$8.55	0.46	2.1%	3.97%	6.08%	478	1.9K
$225.00	Dec 4	$6.75	0.39	4.4%	3.13%	7.57%	69	292
$230.00	Dec 4	$5.40	0.33	6.8%	2.51%	9.26%	68	143
$225.00	Nov 27	$6.45	0.38	4.4%	2.99%	7.43%	584	3.4K
$217.50	Nov 20	$9.00	0.49	0.9%	4.18%	5.13%	792	2.3K
$220.00	Nov 20	$7.85	0.45	2.1%	3.64%	5.76%	3.9K	41.6K
$222.50	Nov 20	$6.75	0.41	3.3%	3.13%	6.41%	524	1.5K
$225.00	Nov 20	$5.80	0.37	4.4%	2.69%	7.12%	1.9K	21.6K
$230.00	Nov 27	$4.75	0.31	6.8%	2.20%	8.96%	2.2K	4.8K

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 859,173

Total Puts 496,960

Put/Call Ratio 0.58

Net Difference 362,213

Prior's Put/Call Breakdown

Total Calls 953,959

Total Puts 508,211

Put/Call Ratio 0.53

Net Difference 445,748

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