NVDA - Options Database

NVDA

NVIDIA CORP

$216.18 +2.47%

(10/26 14:00) ◀

Monday, October 26, 2026 (3:00pm)

▶ (10/26 15:12)

◀ 10/26 15:00 ▶

Option Volume

Detail

ℹ

Current (10/26 3:00pm) 1,961,844

Calls: 1,252,681 (64%)

Puts: 709,163 (36%)

Prior (10/23) 2,273,228

Calls: 1,442,577 (63%)

Puts: 830,651 (37%)

Current vs Prior -13.70%

Calls: -13.16% (Calls)

Puts: -14.63% (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 -6.47%

Calls: -2.72%

Puts: -12.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 3:00pm) $531.59M

Calls: $367.65M (69%)

Puts: $163.94M (31%)

Prior (10/23) $535.87M

Calls: $301.91M (56%)

Puts: $233.96M (44%)

Current vs Prior -0.80%

Calls: +21.78%

Puts: -29.93%

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 -25.35%

Calls: -9.98%

Puts: -46.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 3:00pm) 0.57

Prior (10/23) 0.58

Current vs Prior -1.68%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -6.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 3:00pm) 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 1.21% | 3.02%3.96% | 5.75%9.69% | 12.30%

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

Current vs Prior -8.41% | +9.29%+200.74% | +16.46%-6.25% | -5.57%

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

Current vs 7-Day Avg -50.68% | -13.45%+34.22% | +9.09%+110.69% | +11.69%

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

Current vs 7-Day Eod -8.41% | +9.29%+221.65% | +18.92%-5.79% | -5.23%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.30% | 2.30%

Calls: 2.44% | 1.52%

Puts: 2.17% | 3.08%

Prior 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Current vs Prior +26.37% | +98.28%

Prior 7-Day Avg 3.14% | 2.61%

Calls: 3.79% | 2.36%

Puts: 2.49% | 2.86%

Current vs 7-Day Avg -26.75% | -11.97%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($367.65M). 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
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 373 of results (avg 4.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 6	6.35	6.40	$6.38	0.8%	2.6K	0.55	3.4K
$190.00	Nov 20	28.80	29.05	$28.93	0.9%	85	0.86	3.9K
$180.00	Nov 20	37.80	38.15	$37.97	0.9%	31	0.92	7.2K
$215.00	Nov 20	10.75	10.85	$10.80	0.9%	2.4K	0.55	14.1K
$200.00	Nov 20	20.60	20.80	$20.70	1.0%	576	0.76	29.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	5.65	5.70	$5.68	0.9%	1.9K	0.65	9.4K
$227.50	Nov 20	15.85	16.00	$15.93	0.9%	20	0.65	82
$215.00	Oct 28	2.04	2.06	$2.05	1.0%	23.0K	0.42	2.6K
$217.50	Nov 20	10.10	10.20	$10.15	1.0%	682	0.49	5.4K
$215.00	Nov 6	4.85	4.90	$4.88	1.0%	1.5K	0.45	5.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.05	0.06	$0.06	16.7%	270.7K	0.11	9.3K
$227.50	Oct 28	0.08	0.09	$0.09	11.1%	5.0K	0.04	1.6K
$225.00	Oct 28	0.20	0.21	$0.21	4.8%	12.2K	0.08	4.5K
$222.50	Oct 28	0.49	0.50	$0.50	2.0%	16.6K	0.16	3.9K
$232.50	Oct 30	0.11	0.12	$0.12	8.3%	6.5K	0.04	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.05	0.06	$0.06	16.7%	169.1K	0.11	3.0K
$205.00	Oct 28	0.22	0.24	$0.23	8.7%	7.7K	0.07	1.4K
$202.50	Oct 28	0.13	0.14	$0.14	7.1%	2.9K	0.04	1.4K
$200.00	Oct 28	0.08	0.09	$0.09	11.1%	5.3K	0.03	3.6K
$207.50	Oct 28	0.40	0.41	$0.41	2.4%	3.3K	0.11	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 26	41.00	42.30	$41.65	3.1%	13	1.00	40
$180.00	Oct 26	35.40	37.25	$36.33	5.1%	46	1.00	56
$185.00	Oct 26	30.70	32.15	$31.42	4.6%	34	1.00	14
$190.00	Oct 26	25.85	26.75	$26.30	3.4%	128	1.00	154
$195.00	Oct 26	20.95	21.85	$21.40	4.2%	55	1.00	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 28	13.60	14.00	$13.80	2.9%	743	1.00	473
$232.50	Oct 28	16.15	16.50	$16.33	2.1%	50	1.00	43
$235.00	Oct 28	18.05	19.35	$18.70	7.0%	188	1.00	4
$237.50	Oct 28	20.35	21.95	$21.15	7.6%	12	1.00	71
$240.00	Oct 28	22.85	24.45	$23.65	6.8%	23	1.00	56

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 1.7M, top 270.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.05	0.06	$0.06	16.7%	270.7K	0.11	9.3K
$215.00	Oct 26	1.21	1.24	$1.23	2.4%	169.0K	0.89	12.2K
$220.00	Oct 26	0.01	0.02	$0.02	50.0%	106.4K	0.02	10.1K
$225.00	Oct 30	0.69	0.71	$0.70	2.9%	32.6K	0.16	50.9K
$220.00	Oct 30	1.97	2.00	$1.99	1.5%	31.5K	0.35	47.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.05	0.06	$0.06	16.7%	169.1K	0.11	3.0K
$212.50	Oct 26	0.01	0.02	$0.02	50.0%	73.8K	0.02	6.4K
$217.50	Oct 26	1.36	1.39	$1.38	2.2%	36.8K	0.89	1.5K
$207.50	Oct 26	0.00	0.01	$0.01	100.0%	30.2K	0.01	3.0K
$210.00	Oct 26	0.00	0.01	$0.01	100.0%	25.8K	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. 202 found (best R:R 0.76, avg 5.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 4	$3.17	$1.83	$3.17	68%	0.58	$208.17
$205.00	$210.00	Nov 27	$3.25	$1.75	$3.25	69%	0.54	$208.25
$225.00	$230.00	Dec 4	$1.75	$3.25	$1.75	40%	1.86	$226.75
$210.00	$215.00	Dec 4	$2.88	$2.12	$2.88	61%	0.74	$212.88
$245.00	$250.00	Dec 4	$0.64	$4.36	$0.64	17%	6.81	$245.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Nov 4	$1.42	$1.08	$1.42	76%	0.76	$223.58
$220.00	$215.00	Nov 9	$2.45	$2.55	$2.45	58%	1.04	$217.55
$220.00	$217.50	Nov 4	$1.30	$1.20	$1.30	61%	0.92	$218.70
$225.00	$220.00	Nov 9	$3.23	$1.77	$3.23	71%	0.55	$221.77
$215.00	$212.50	Nov 4	$0.90	$1.60	$0.90	45%	1.78	$214.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.60, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 9	$1.88	$1.88	$3.12	58%	0.60	$221.88
$220.00	$225.00	Dec 4	$2.31	$2.31	$2.69	52%	0.86	$222.31
$230.00	$235.00	Nov 9	$0.68	$0.68	$4.32	82%	0.16	$230.68
$225.00	$230.00	Nov 9	$1.14	$1.14	$3.86	71%	0.30	$226.14
$225.00	$230.00	Nov 13	$1.38	$1.38	$3.62	68%	0.38	$226.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 4	$1.52	$1.52	$3.48	68%	0.44	$203.48
$205.00	$200.00	Nov 27	$1.40	$1.40	$3.60	69%	0.39	$203.60
$210.00	$205.00	Nov 27	$1.73	$1.73	$3.27	62%	0.53	$208.27
$185.00	$180.00	Dec 4	$0.57	$0.57	$4.43	87%	0.13	$184.43
$215.00	$210.00	Nov 9	$1.90	$1.90	$3.10	55%	0.61	$213.10

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. 156 found (cheapest 0.60% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 26	$1.23	$0.06	$1.29	$213.71	$216.29	0.60%
$217.50	Oct 26	$0.06	$1.38	$1.44	$216.06	$218.94	0.67%
$212.50	Oct 26	$3.73	$0.02	$3.75	$208.75	$216.25	1.73%
$220.00	Oct 26	$0.02	$3.83	$3.85	$216.15	$223.85	1.78%
$217.50	Oct 28	$1.97	$3.25	$5.22	$212.28	$222.72	2.41%
$215.00	Oct 28	$3.28	$2.05	$5.33	$209.67	$220.33	2.47%
$220.00	Oct 28	$1.06	$4.85	$5.91	$214.09	$225.91	2.73%
$212.50	Oct 28	$4.95	$1.23	$6.18	$206.32	$218.68	2.86%
$222.50	Oct 26	$0.01	$6.23	$6.24	$216.26	$228.74	2.89%
$210.00	Oct 26	$6.30	$0.01	$6.31	$203.69	$216.31	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.06% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$215.00	Oct 26	$0.06	$0.06	$0.12	$214.88	$217.62
$225.00	$205.00	Oct 28	$0.21	$0.23	$0.44	$204.56	$225.44
$225.00	$207.50	Oct 28	$0.21	$0.41	$0.62	$206.88	$225.62
$222.50	$205.00	Oct 28	$0.50	$0.23	$0.73	$204.27	$223.23
$222.50	$207.50	Oct 28	$0.50	$0.41	$0.91	$206.59	$223.41
$225.00	$210.00	Oct 28	$0.21	$0.71	$0.92	$209.08	$225.92
$227.50	$205.00	Oct 30	$0.39	$0.65	$1.04	$203.96	$228.54
$240.00	$195.00	Nov 9	$0.30	$0.83	$1.13	$193.87	$241.13
$222.50	$210.00	Oct 28	$0.50	$0.71	$1.21	$208.79	$223.71
$225.00	$205.00	Oct 30	$0.70	$0.65	$1.35	$203.65	$226.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 1.45, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	228/230	Nov 20	$1.48	$1.02	38%	1.45	$201.02	$228.98
200/202	230/232	Nov 20	$1.37	$1.13	42%	1.21	$201.13	$231.37
200/202	235/238	Nov 20	$1.19	$1.31	49%	0.91	$201.31	$236.19
198/200	228/230	Nov 20	$1.38	$1.12	42%	1.23	$198.62	$228.88
200/202	238/240	Nov 20	$1.11	$1.39	52%	0.80	$201.39	$238.61
205/208	228/230	Nov 20	$1.63	$0.87	32%	1.87	$205.87	$229.13
190/192	228/230	Nov 20	$1.18	$1.32	49%	0.89	$191.32	$228.68
202/205	228/230	Nov 20	$1.53	$0.97	35%	1.58	$203.47	$229.03
192/195	228/230	Nov 20	$1.23	$1.27	47%	0.97	$193.77	$228.73
195/198	228/230	Nov 20	$1.29	$1.21	44%	1.07	$196.21	$228.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 1.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 26	$1.13	$1.37	87%	1.21
$212.50	$215.00	$217.50	Oct 26	$1.33	$1.17	89%	0.88
$205.00	$210.00	$215.00	Nov 9	$0.45	$4.55	23%	10.11
$215.00	$220.00	$225.00	Dec 4	$0.21	$4.79	14%	22.81
$215.00	$220.00	$225.00	Nov 9	$0.62	$4.38	26%	7.06

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 26	$1.13	$1.37	87%	1.21
$212.50	$215.00	$217.50	Oct 26	$1.28	$1.22	87%	0.95
$210.00	$215.00	$220.00	Nov 9	$0.55	$4.45	26%	8.09
$235.00	$240.00	$245.00	Nov 27	$0.11	$4.89	10%	44.45
$220.00	$222.50	$225.00	Nov 2	$0.07	$2.43	17%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 258 found (best net $-7.85, 246 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 4	-$7.85	$2.15
$210.00	$212.50	1:2	Oct 26	-$1.16	$1.34
$220.00	$225.00	1:2	Nov 9	-$0.59	$4.41
$225.00	$230.00	1:2	Nov 9	-$0.19	$4.81
$217.50	$220.00	1:2	Oct 28	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$220.00	1:2	Oct 26	-$1.43	$1.07
$237.50	$230.00	1:2	Nov 4	-$6.35	$1.15
$215.00	$210.00	1:2	Nov 9	-$1.40	$3.60
$215.00	$212.50	1:2	Oct 28	-$0.41	$2.09
$217.50	$215.00	1:2	Oct 28	-$0.85	$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.49%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.70	0.47	1.8%	4.49%	6.25%	987	638
$225.00	Dec 4	$7.30	0.41	4.1%	3.38%	7.46%	98	292
$220.00	Nov 27	$8.95	0.47	1.8%	4.14%	5.91%	633	1.9K
$225.00	Nov 27	$6.80	0.40	4.1%	3.15%	7.23%	699	3.4K
$230.00	Dec 4	$5.60	0.34	6.4%	2.59%	8.98%	115	143
$217.50	Nov 20	$9.45	0.51	0.6%	4.37%	4.98%	1.4K	2.3K
$220.00	Nov 20	$8.25	0.47	1.8%	3.82%	5.58%	5.0K	41.6K
$222.50	Nov 20	$7.15	0.42	2.9%	3.31%	6.23%	593	1.5K
$230.00	Nov 27	$5.05	0.33	6.4%	2.34%	8.73%	2.5K	4.8K
$225.00	Nov 20	$6.15	0.39	4.1%	2.84%	6.92%	2.2K	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 1,252,681

Total Puts 709,163

Put/Call Ratio 0.57

Net Difference 543,518

Prior's Put/Call Breakdown

Total Calls 1,442,577

Total Puts 830,651

Put/Call Ratio 0.58

Net Difference 611,926

Prior 7-Day Put/Call Summary

Total Calls 9,013,684

Total Puts 5,669,658

Average Put/Call Ratio 0.60

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