NVDA - Options Database

NVDA

NVIDIA CORP

$215.88 +2.33%

(10/26 12:00) ◀

Monday, October 26, 2026 (1:00pm)

▶ (10/26 14:00)

◀ 10/26 13:00 ▶

Option Volume

Detail

ℹ

Current (10/26 1:00pm) 1,566,142

Calls: 997,821 (64%)

Puts: 568,321 (36%)

Prior (10/23) 1,753,304

Calls: 1,123,313 (64%)

Puts: 629,991 (36%)

Current vs Prior -10.67%

Calls: -11.17% (Calls)

Puts: -9.79% (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 -25.34%

Calls: -22.51%

Puts: -29.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 1:00pm) $421.07M

Calls: $284.23M (68%)

Puts: $136.84M (32%)

Prior (10/23) $393.74M

Calls: $222.95M (57%)

Puts: $170.78M (43%)

Current vs Prior +6.94%

Calls: +27.48%

Puts: -19.87%

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 -40.87%

Calls: -30.40%

Puts: -54.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 1:00pm) 0.57

Prior (10/23) 0.56

Current vs Prior +1.56%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -5.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 1:00pm) 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 1.32% | 3.01%3.95% | 5.76%9.66% | 12.20%

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

Current vs Prior +0.15% | +8.94%+199.75% | +16.62%-6.57% | -6.33%

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

Current vs 7-Day Avg -46.07% | -13.73%+33.78% | +9.24%+109.98% | +10.79%

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

Current vs 7-Day Eod +0.15% | +8.94%+220.59% | +19.09%-6.11% | -5.99%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.48% | 3.08%

Calls: 1.80% | 3.23%

Puts: 5.17% | 2.94%

Prior 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Current vs Prior +91.21% | +165.52%

Prior 7-Day Avg 3.14% | 2.61%

Calls: 3.79% | 2.36%

Puts: 2.49% | 2.86%

Current vs 7-Day Avg +10.83% | +17.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($284.23M). Bullish P/C ratio of 0.57.

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
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 357 of results (avg 3.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	8.10	8.15	$8.13	0.6%	4.6K	0.46	41.6K
$217.50	Oct 30	2.87	2.89	$2.88	0.7%	14.2K	0.44	44.2K
$200.00	Nov 20	20.35	20.50	$20.43	0.7%	345	0.76	29.1K
$210.00	Nov 20	13.45	13.55	$13.50	0.7%	1.1K	0.62	78.8K
$215.00	Nov 6	6.20	6.25	$6.23	0.8%	2.3K	0.54	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	17.70	17.85	$17.77	0.8%	104	0.70	14.8K
$245.00	Nov 6	29.00	29.25	$29.13	0.9%	2	1.00	15
$212.50	Oct 30	2.19	2.21	$2.20	0.9%	3.6K	0.35	5.0K
$235.00	Nov 20	21.35	21.55	$21.45	0.9%	245	0.77	8.1K
$227.50	Nov 20	15.95	16.10	$16.02	0.9%	20	0.66	82

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.38, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.10	0.11	$0.11	9.1%	196.0K	0.14	9.3K
$227.50	Oct 28	0.07	0.08	$0.08	12.5%	3.2K	0.03	1.6K
$225.00	Oct 28	0.17	0.18	$0.18	5.6%	9.7K	0.07	4.5K
$222.50	Oct 28	0.43	0.44	$0.44	2.3%	12.2K	0.14	3.9K
$232.50	Oct 30	0.10	0.11	$0.11	9.1%	4.9K	0.03	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.22	0.23	$0.23	4.3%	115.8K	0.26	3.0K
$202.50	Oct 28	0.15	0.16	$0.16	6.3%	1.9K	0.04	1.4K
$205.00	Oct 28	0.25	0.26	$0.26	3.8%	7.2K	0.07	1.4K
$207.50	Oct 28	0.43	0.44	$0.44	2.3%	2.6K	0.12	2.3K
$210.00	Oct 28	0.75	0.77	$0.76	2.6%	5.9K	0.19	3.9K

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	Nov 2	39.85	42.40	$41.13	6.2%	2	1.00	--
$190.00	Nov 2	23.40	28.00	$25.70	17.9%	3	1.00	25
$175.00	Oct 26	40.50	41.40	$40.95	2.2%	7	1.00	40
$180.00	Oct 26	35.65	36.50	$36.08	2.4%	24	1.00	56
$185.00	Oct 26	30.40	31.15	$30.78	2.4%	22	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 26	4.05	4.20	$4.13	3.6%	2.1K	1.00	3.4K
$222.50	Oct 26	6.50	6.75	$6.63	3.8%	197	1.00	231
$225.00	Oct 26	9.00	9.55	$9.28	5.9%	478	1.00	607
$227.50	Oct 26	11.45	12.05	$11.75	5.1%	37	1.00	11
$230.00	Oct 26	13.70	14.25	$13.98	3.9%	21	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 1.4M, top 196.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.10	0.11	$0.11	9.1%	196.0K	0.14	9.3K
$215.00	Oct 26	1.10	1.12	$1.11	1.8%	149.8K	0.74	12.2K
$220.00	Oct 26	0.01	0.02	$0.02	50.0%	97.5K	0.02	10.1K
$225.00	Oct 30	0.62	0.63	$0.63	1.6%	26.5K	0.15	50.9K
$217.50	Oct 28	1.82	1.85	$1.84	1.6%	25.6K	0.41	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.22	0.23	$0.23	4.3%	115.8K	0.26	3.0K
$212.50	Oct 26	0.03	0.04	$0.04	25.0%	67.4K	0.04	6.4K
$207.50	Oct 26	0.01	0.02	$0.02	50.0%	30.0K	0.01	3.0K
$217.50	Oct 26	1.69	1.78	$1.74	5.2%	29.4K	0.86	1.5K
$210.00	Oct 26	0.02	0.03	$0.03	33.3%	23.2K	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. 201 found (best R:R 0.81, avg 5.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Nov 4	$1.38	$1.12	$1.38	85%	0.81	$203.88
$210.00	$215.00	Dec 4	$2.65	$2.35	$2.65	61%	0.89	$212.65
$205.00	$210.00	Dec 4	$3.05	$1.95	$3.05	67%	0.64	$208.05
$250.00	$255.00	Dec 4	$0.38	$4.62	$0.38	12%	12.16	$250.38
$230.00	$235.00	Dec 4	$1.35	$3.65	$1.35	33%	2.70	$231.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Nov 2	$1.65	$0.85	$1.65	82%	0.52	$223.35
$225.00	$220.00	Nov 9	$3.20	$1.80	$3.20	73%	0.56	$221.80
$222.50	$220.00	Nov 4	$1.47	$1.03	$1.47	70%	0.70	$221.03
$220.00	$215.00	Nov 9	$2.50	$2.50	$2.50	60%	1.00	$217.50
$215.00	$212.50	Nov 4	$0.88	$1.62	$0.88	46%	1.84	$214.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.29, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 9	$1.13	$1.13	$3.87	73%	0.29	$226.13
$220.00	$225.00	Dec 4	$2.29	$2.29	$2.71	53%	0.85	$222.29
$230.00	$235.00	Nov 13	$0.89	$0.89	$4.11	78%	0.22	$230.89
$220.00	$225.00	Nov 9	$1.70	$1.70	$3.30	60%	0.52	$221.70
$220.00	$225.00	Nov 13	$1.90	$1.90	$3.10	57%	0.61	$221.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Dec 4	$1.25	$1.25	$3.75	74%	0.33	$198.75
$210.00	$205.00	Nov 9	$1.38	$1.38	$3.62	66%	0.38	$208.62
$205.00	$200.00	Dec 4	$1.50	$1.50	$3.50	67%	0.43	$203.50
$205.00	$200.00	Nov 27	$1.40	$1.40	$3.60	68%	0.39	$203.60
$210.00	$205.00	Nov 27	$1.75	$1.75	$3.25	62%	0.54	$208.25

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. 144 found (cheapest 0.62% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 26	$1.11	$0.23	$1.34	$213.66	$216.34	0.62%
$217.50	Oct 26	$0.11	$1.74	$1.85	$215.65	$219.35	0.86%
$212.50	Oct 26	$3.40	$0.04	$3.44	$209.06	$215.94	1.59%
$220.00	Oct 26	$0.02	$4.13	$4.15	$215.85	$224.15	1.92%
$217.50	Oct 28	$1.84	$3.40	$5.24	$212.26	$222.74	2.43%
$215.00	Oct 28	$3.10	$2.17	$5.27	$209.73	$220.27	2.44%
$210.00	Oct 26	$5.88	$0.03	$5.91	$204.09	$215.91	2.74%
$220.00	Oct 28	$0.96	$5.03	$5.99	$214.01	$225.99	2.77%
$212.50	Oct 28	$4.75	$1.31	$6.06	$206.44	$218.56	2.81%
$222.50	Oct 26	$0.01	$6.63	$6.64	$215.86	$229.14	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.16% of stock, avg 3.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$215.00	Oct 26	$0.11	$0.23	$0.34	$214.66	$217.84
$225.00	$205.00	Oct 28	$0.18	$0.26	$0.44	$204.56	$225.44
$225.00	$207.50	Oct 28	$0.18	$0.44	$0.62	$206.88	$225.62
$222.50	$205.00	Oct 28	$0.44	$0.26	$0.70	$204.30	$223.20
$222.50	$207.50	Oct 28	$0.44	$0.44	$0.88	$206.62	$223.38
$227.50	$205.00	Oct 30	$0.34	$0.68	$1.02	$203.98	$228.52
$225.00	$210.00	Oct 28	$0.18	$0.76	$0.94	$209.06	$225.94
$222.50	$210.00	Oct 28	$0.44	$0.76	$1.20	$208.80	$223.70
$225.00	$205.00	Oct 30	$0.63	$0.68	$1.31	$203.69	$226.31
$227.50	$207.50	Oct 30	$0.34	$1.02	$1.36	$206.14	$228.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 1.40, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	228/230	Nov 20	$1.46	$1.04	39%	1.40	$201.04	$228.96
200/202	235/238	Nov 20	$1.19	$1.31	49%	0.91	$201.31	$236.19
200/202	232/235	Nov 20	$1.27	$1.23	46%	1.03	$201.23	$233.77
192/195	228/230	Nov 20	$1.23	$1.27	47%	0.97	$193.77	$228.73
200/202	238/240	Nov 20	$1.10	$1.40	52%	0.79	$201.40	$238.60
192/195	235/238	Nov 20	$0.96	$1.54	58%	0.62	$194.04	$235.96
198/200	228/230	Nov 20	$1.36	$1.14	42%	1.19	$198.64	$228.86
192/195	232/235	Nov 20	$1.04	$1.46	55%	0.71	$193.96	$233.54
190/192	228/230	Nov 20	$1.16	$1.34	50%	0.87	$191.34	$228.66
198/200	235/238	Nov 20	$1.09	$1.41	52%	0.77	$198.91	$236.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 283 found (best R:R 1.84, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 26	$0.91	$1.59	72%	1.75
$210.00	$215.00	$220.00	Dec 4	$0.07	$4.93	14%	70.43
$210.00	$215.00	$220.00	Nov 9	$0.45	$4.55	26%	10.11
$212.50	$215.00	$217.50	Oct 26	$1.29	$1.21	82%	0.94
$210.00	$212.50	$215.00	Oct 26	$0.19	$2.31	24%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 26	$0.88	$1.62	74%	1.84
$215.00	$220.00	$225.00	Dec 4	$0.05	$4.95	14%	99.00
$212.50	$215.00	$217.50	Oct 26	$1.32	$1.18	82%	0.89
$230.00	$235.00	$240.00	Nov 27	$0.10	$4.90	12%	49.00
$225.00	$230.00	$235.00	Nov 9	$0.32	$4.68	18%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 260 found (best net $-1.96, 249 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Nov 4	-$1.96	$13.04
$175.00	$190.00	1:2	Nov 2	-$10.27	$4.73
$210.00	$212.50	1:2	Oct 26	-$0.92	$1.58
$220.00	$225.00	1:2	Nov 9	-$0.60	$4.40
$225.00	$230.00	1:2	Nov 9	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$240.00	1:2	Oct 26	-$6.56	$10.94
$237.50	$227.50	1:2	Nov 4	-$2.66	$7.34
$222.50	$220.00	1:2	Oct 26	-$1.63	$0.87
$210.00	$205.00	1:2	Nov 9	-$0.79	$4.21
$215.00	$212.50	1:2	Oct 28	-$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.35%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.40	0.47	1.9%	4.35%	6.26%	963	638
$220.00	Nov 27	$8.75	0.47	1.9%	4.05%	5.96%	554	1.9K
$225.00	Dec 4	$6.95	0.40	4.2%	3.22%	7.44%	70	292
$225.00	Nov 27	$6.60	0.39	4.2%	3.06%	7.28%	621	3.4K
$217.50	Nov 20	$9.25	0.50	0.8%	4.28%	5.04%	1.2K	2.3K
$230.00	Dec 4	$5.35	0.33	6.5%	2.48%	9.02%	104	143
$220.00	Nov 20	$8.10	0.46	1.9%	3.75%	5.66%	4.6K	41.6K
$222.50	Nov 20	$6.95	0.42	3.1%	3.22%	6.29%	550	1.5K
$225.00	Nov 20	$5.95	0.38	4.2%	2.76%	6.98%	2.0K	21.6K
$230.00	Nov 27	$4.85	0.32	6.5%	2.25%	8.79%	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 997,821

Total Puts 568,321

Put/Call Ratio 0.57

Net Difference 429,500

Prior's Put/Call Breakdown

Total Calls 1,123,313

Total Puts 629,991

Put/Call Ratio 0.56

Net Difference 493,322

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