NVDA - Options Database

NVDA

NVIDIA CORP

$216.24 +2.50%

(10/26 13:00) ◀

Monday, October 26, 2026 (2:00pm)

▶ (10/26 15:00)

◀ 10/26 14:00 ▶

Option Volume

Detail

ℹ

Current (10/26 2:00pm) 1,790,137

Calls: 1,143,542 (64%)

Puts: 646,595 (36%)

Prior (10/23) 2,047,965

Calls: 1,318,725 (64%)

Puts: 729,240 (36%)

Current vs Prior -12.59%

Calls: -13.28% (Calls)

Puts: -11.33% (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 -14.66%

Calls: -11.19%

Puts: -20.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 2:00pm) $486.37M

Calls: $336.40M (69%)

Puts: $149.97M (31%)

Prior (10/23) $469.72M

Calls: $282.54M (60%)

Puts: $187.18M (40%)

Current vs Prior +3.55%

Calls: +19.06%

Puts: -19.88%

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 -31.70%

Calls: -17.63%

Puts: -50.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 2:00pm) 0.57

Prior (10/23) 0.55

Current vs Prior +2.25%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -6.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 2:00pm) 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 1.24% | 3.03%3.97% | 5.75%9.67% | 12.28%

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

Current vs Prior -5.98% | +9.76%+201.00% | +16.43%-6.41% | -5.71%

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

Current vs 7-Day Avg -49.37% | -13.08%+34.34% | +9.06%+110.33% | +11.53%

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

Current vs 7-Day Eod -5.98% | +9.76%+221.93% | +18.89%-5.95% | -5.36%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.73% | 1.52%

Calls: 4.44% | 1.50%

Puts: 9.02% | 1.55%

Prior 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Current vs Prior +269.78% | +31.03%

Prior 7-Day Avg 3.14% | 2.61%

Calls: 3.79% | 2.36%

Puts: 2.49% | 2.86%

Current vs 7-Day Avg +114.33% | -41.83%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($336.40M). 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
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 353 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 6	6.40	6.45	$6.43	0.8%	2.5K	0.55	3.4K
$212.50	Nov 20	12.20	12.30	$12.25	0.8%	566	0.59	1.3K
$215.00	Nov 20	10.80	10.90	$10.85	0.9%	2.3K	0.55	14.1K
$207.50	Nov 20	15.30	15.45	$15.38	1.0%	16	0.66	616
$217.50	Oct 28	1.99	2.01	$2.00	1.0%	28.9K	0.43	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Nov 20	15.75	15.90	$15.83	0.9%	20	0.65	82
$212.50	Oct 30	2.09	2.11	$2.10	1.0%	3.9K	0.33	5.0K
$215.00	Oct 28	2.02	2.04	$2.03	1.0%	16.7K	0.42	2.6K
$225.00	Nov 20	14.15	14.30	$14.23	1.1%	256	0.61	19.0K
$215.00	Nov 20	8.85	8.95	$8.90	1.1%	1.9K	0.46	31.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.37, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.10	0.11	$0.11	9.1%	242.1K	0.16	9.3K
$227.50	Oct 28	0.08	0.09	$0.09	11.1%	3.9K	0.04	1.6K
$225.00	Oct 28	0.21	0.22	$0.22	4.5%	11.3K	0.08	4.5K
$222.50	Oct 28	0.50	0.52	$0.51	3.9%	15.5K	0.16	3.9K
$232.50	Oct 30	0.10	0.11	$0.11	9.1%	6.4K	0.03	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.09	0.10	$0.10	10.0%	146.9K	0.15	3.0K
$205.00	Oct 28	0.22	0.23	$0.23	4.3%	7.5K	0.07	1.4K
$202.50	Oct 28	0.13	0.14	$0.14	7.1%	2.5K	0.04	1.4K
$200.00	Oct 28	0.08	0.09	$0.09	11.1%	5.2K	0.03	3.6K
$207.50	Oct 28	0.39	0.41	$0.40	5.0%	3.2K	0.11	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 26	40.40	42.40	$41.40	4.8%	8	1.00	40
$180.00	Oct 26	35.15	37.05	$36.10	5.3%	31	1.00	56
$185.00	Oct 26	30.40	32.05	$31.23	5.3%	29	1.00	14
$190.00	Oct 26	25.40	27.25	$26.33	7.0%	126	1.00	154
$195.00	Oct 26	20.85	22.45	$21.65	7.4%	53	1.00	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 26	3.60	3.85	$3.73	6.7%	2.3K	1.00	3.4K
$222.50	Oct 26	6.05	6.40	$6.23	5.6%	216	1.00	231
$225.00	Oct 26	8.20	9.15	$8.68	10.9%	504	1.00	607
$227.50	Oct 26	10.50	11.65	$11.08	10.4%	46	1.00	11
$230.00	Oct 26	13.35	13.90	$13.63	4.0%	22	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 1.6M, top 242.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.10	0.11	$0.11	9.1%	242.1K	0.16	9.3K
$215.00	Oct 26	1.32	1.38	$1.35	4.4%	163.0K	0.85	12.2K
$220.00	Oct 26	0.01	0.02	$0.02	50.0%	103.7K	0.02	10.1K
$225.00	Oct 30	0.69	0.71	$0.70	2.9%	30.0K	0.16	50.9K
$217.50	Oct 28	1.99	2.01	$2.00	1.0%	28.9K	0.43	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.09	0.10	$0.10	10.0%	146.9K	0.15	3.0K
$212.50	Oct 26	0.02	0.03	$0.03	33.3%	70.0K	0.03	6.4K
$217.50	Oct 26	1.27	1.39	$1.33	9.0%	32.9K	0.84	1.5K
$207.50	Oct 26	0.00	0.01	$0.01	100.0%	30.1K	0.01	3.0K
$210.00	Oct 26	0.01	0.02	$0.02	50.0%	24.4K	0.01	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. 200 found (best R:R 1.00, avg 5.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Nov 2	$1.25	$1.25	$1.25	97%	1.00	$191.25
$210.00	$215.00	Dec 4	$2.85	$2.15	$2.85	61%	0.75	$212.85
$215.00	$220.00	Nov 27	$2.48	$2.52	$2.48	54%	1.02	$217.48
$230.00	$235.00	Dec 4	$1.43	$3.57	$1.43	34%	2.50	$231.43
$250.00	$255.00	Dec 4	$0.46	$4.54	$0.46	13%	9.87	$250.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Nov 4	$1.17	$1.33	$1.17	61%	1.14	$218.83
$220.00	$215.00	Nov 9	$2.45	$2.55	$2.45	59%	1.04	$217.55
$230.00	$225.00	Dec 4	$3.05	$1.95	$3.05	66%	0.64	$226.95
$215.00	$212.50	Nov 2	$0.84	$1.66	$0.84	44%	1.98	$214.16
$210.00	$207.50	Nov 4	$0.52	$1.98	$0.52	30%	3.81	$209.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.17, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Nov 9	$0.73	$0.73	$4.27	82%	0.17	$230.73
$225.00	$230.00	Nov 13	$1.38	$1.38	$3.62	68%	0.38	$226.38
$220.00	$225.00	Nov 13	$1.95	$1.95	$3.05	56%	0.64	$221.95
$230.00	$235.00	Nov 13	$0.91	$0.91	$4.09	77%	0.22	$230.91
$220.00	$222.50	Oct 28	$0.57	$0.57	$1.93	72%	0.30	$220.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 4	$1.53	$1.53	$3.47	68%	0.44	$203.47
$190.00	$185.00	Dec 4	$0.78	$0.78	$4.22	83%	0.18	$189.22
$210.00	$205.00	Nov 9	$1.34	$1.34	$3.66	67%	0.37	$208.66
$207.50	$205.00	Nov 4	$0.57	$0.57	$1.93	76%	0.30	$206.93
$212.50	$210.00	Nov 2	$0.80	$0.80	$1.70	65%	0.47	$211.70

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 0.67% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 26	$1.35	$0.10	$1.45	$213.55	$216.45	0.67%
$217.50	Oct 26	$0.11	$1.33	$1.44	$216.06	$218.94	0.67%
$212.50	Oct 26	$3.70	$0.03	$3.73	$208.77	$216.23	1.72%
$220.00	Oct 26	$0.02	$3.73	$3.75	$216.25	$223.75	1.73%
$217.50	Oct 28	$2.00	$3.23	$5.23	$212.27	$222.73	2.42%
$215.00	Oct 28	$3.33	$2.03	$5.36	$209.64	$220.36	2.48%
$220.00	Oct 28	$1.08	$4.80	$5.88	$214.12	$225.88	2.72%
$210.00	Oct 26	$6.20	$0.02	$6.22	$203.78	$216.22	2.88%
$222.50	Oct 26	$0.01	$6.23	$6.24	$216.26	$228.74	2.89%
$212.50	Oct 28	$5.03	$1.22	$6.25	$206.25	$218.75	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.10% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$215.00	Oct 26	$0.11	$0.10	$0.21	$214.79	$217.71
$225.00	$205.00	Oct 28	$0.22	$0.23	$0.45	$204.55	$225.45
$225.00	$207.50	Oct 28	$0.22	$0.40	$0.62	$206.88	$225.62
$222.50	$205.00	Oct 28	$0.51	$0.23	$0.74	$204.26	$223.24
$222.50	$207.50	Oct 28	$0.51	$0.40	$0.91	$206.59	$223.41
$225.00	$210.00	Oct 28	$0.22	$0.70	$0.92	$209.08	$225.92
$227.50	$205.00	Oct 30	$0.38	$0.64	$1.02	$203.98	$228.52
$240.00	$195.00	Nov 9	$0.30	$0.83	$1.13	$193.87	$241.13
$222.50	$210.00	Oct 28	$0.51	$0.70	$1.21	$208.79	$223.71
$225.00	$205.00	Oct 30	$0.70	$0.64	$1.34	$203.66	$226.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 0.44, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	228/230	Nov 4	$0.76	$1.74	67%	0.44	$201.74	$228.26
205/208	228/230	Nov 4	$0.99	$1.51	58%	0.66	$206.51	$228.49
200/202	235/238	Nov 4	$0.44	$2.06	79%	0.21	$202.06	$235.44
205/208	235/238	Nov 4	$0.67	$1.83	70%	0.37	$206.83	$235.67
200/202	232/235	Nov 4	$0.51	$1.99	76%	0.26	$201.99	$233.01
205/208	232/235	Nov 4	$0.74	$1.76	67%	0.42	$206.76	$233.24
195/198	230/232	Nov 20	$1.20	$1.30	48%	0.92	$196.30	$231.20
198/200	230/232	Nov 20	$1.27	$1.23	45%	1.03	$198.73	$231.27
198/200	232/235	Nov 20	$1.18	$1.32	49%	0.89	$198.82	$233.68
205/208	230/232	Nov 20	$1.52	$0.98	35%	1.55	$205.98	$231.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 1.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 26	$1.15	$1.35	83%	1.17
$212.50	$215.00	$217.50	Oct 26	$1.11	$1.39	81%	1.25
$205.00	$210.00	$215.00	Nov 9	$0.47	$4.53	23%	9.64
$200.00	$205.00	$210.00	Dec 4	$0.18	$4.82	13%	26.78
$210.00	$215.00	$220.00	Nov 9	$0.58	$4.42	26%	7.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 26	$1.17	$1.33	85%	1.14
$212.50	$215.00	$217.50	Oct 26	$1.16	$1.34	81%	1.16
$205.00	$210.00	$215.00	Nov 9	$0.41	$4.59	23%	11.20
$185.00	$190.00	$195.00	Dec 4	$0.07	$4.93	8%	70.43
$235.00	$240.00	$245.00	Nov 13	$0.09	$4.91	8%	54.56

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 $-6.24, 247 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Nov 2	-$10.11	$4.89
$190.00	$200.00	1:2	Nov 4	-$8.21	$1.79
$210.00	$212.50	1:2	Oct 26	-$1.20	$1.30
$220.00	$225.00	1:2	Nov 9	-$0.72	$4.28
$225.00	$230.00	1:2	Nov 9	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$257.50	$240.00	1:2	Oct 26	-$6.24	$11.26
$237.50	$227.50	1:2	Nov 4	-$3.01	$6.99
$222.50	$220.00	1:2	Oct 26	-$1.23	$1.27
$210.00	$205.00	1:2	Nov 9	-$0.77	$4.23
$215.00	$212.50	1:2	Oct 28	-$0.41	$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.46%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.65	0.47	1.7%	4.46%	6.20%	974	638
$225.00	Dec 4	$7.30	0.40	4.0%	3.38%	7.43%	95	292
$220.00	Nov 27	$9.00	0.47	1.7%	4.16%	5.90%	600	1.9K
$225.00	Nov 27	$6.85	0.40	4.0%	3.17%	7.22%	675	3.4K
$230.00	Dec 4	$5.55	0.34	6.4%	2.57%	8.93%	114	143
$217.50	Nov 20	$9.50	0.51	0.6%	4.39%	4.98%	1.4K	2.3K
$220.00	Nov 20	$8.25	0.47	1.7%	3.82%	5.55%	4.8K	41.6K
$222.50	Nov 20	$7.15	0.42	2.9%	3.31%	6.20%	588	1.5K
$225.00	Nov 20	$6.15	0.39	4.0%	2.84%	6.90%	2.2K	21.6K
$230.00	Nov 27	$5.05	0.32	6.4%	2.34%	8.70%	2.4K	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 1,143,542

Total Puts 646,595

Put/Call Ratio 0.57

Net Difference 496,947

Prior's Put/Call Breakdown

Total Calls 1,318,725

Total Puts 729,240

Put/Call Ratio 0.55

Net Difference 589,485

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