NVDA - Options Database

NVDA

NVIDIA CORP

$216.02 +2.40%

$215.83 (-0.09%)🌙

as of 10/26 04:00 PM

(10/26 15:17) ◀

Monday, October 26, 2026 (4:00pm)

▶ (10/26 18:43)

◀ 10/26 16:00 ▶

Option Volume

Detail

ℹ

Current (10/26 4:00pm) 2,223,686

Calls: 1,408,856 (63%)

Puts: 814,830 (37%)

Prior (10/23) 2,273,228

Calls: 1,442,577 (63%)

Puts: 830,651 (37%)

Current vs Prior -2.18%

Calls: -2.34% (Calls)

Puts: -1.90% (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 +6.01%

Calls: +9.41%

Puts: +0.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 4:00pm) $597.87M

Calls: $399.55M (67%)

Puts: $198.32M (33%)

Prior (10/23) $535.87M

Calls: $301.91M (56%)

Puts: $233.96M (44%)

Current vs Prior +11.57%

Calls: +32.34%

Puts: -15.24%

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 -16.04%

Calls: -2.17%

Puts: -34.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 4:00pm) 0.58

Prior (10/23) 0.58

Current vs Prior +0.44%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -4.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 4:00pm) 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 1.13% | 2.91%3.89% | 5.70%9.64% | 12.23%

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

Current vs Prior +120.55% | +40.69%+194.99% | +15.42%-6.72% | -6.04%

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

Current vs 7-Day Avg +18.76% | +11.41%+31.65% | +8.12%+109.64% | +11.14%

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

Current vs 7-Day Eod +120.55% | +40.69%+215.50% | +17.86%-6.26% | -5.70%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.30% | 2.38%

Calls: 2.44% | 2.38%

Puts: 2.17% | 2.38%

Prior 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Current vs Prior +26.37% | +105.17%

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% | -8.91%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($399.55M). 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
16:00	BULLISH	BULLISH	BULLISH
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 278 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	6.05	6.10	$6.07	0.8%	2.6K	0.38	21.6K
$230.00	Nov 13	1.98	2.00	$1.99	1.0%	4.4K	0.22	12.6K
$180.00	Nov 20	37.50	37.90	$37.70	1.1%	32	0.92	7.2K
$210.00	Nov 20	13.50	13.65	$13.58	1.1%	1.5K	0.62	78.8K
$230.00	Nov 20	4.35	4.40	$4.38	1.1%	8.1K	0.30	111.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Nov 20	10.10	10.20	$10.15	1.0%	739	0.50	5.4K
$245.00	Nov 6	28.85	29.15	$29.00	1.0%	3	1.00	15
$215.00	Nov 20	8.95	9.05	$9.00	1.1%	2.1K	0.46	31.5K
$210.00	Nov 13	4.30	4.35	$4.32	1.2%	1.3K	0.35	7.1K
$222.50	Nov 20	12.80	12.95	$12.88	1.2%	25	0.58	363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.41, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 28	0.17	0.19	$0.18	11.1%	15.9K	0.07	4.5K
$227.50	Oct 28	0.08	0.09	$0.09	11.1%	6.0K	0.04	1.6K
$222.50	Oct 28	0.41	0.42	$0.42	2.4%	20.6K	0.14	3.9K
$232.50	Oct 30	0.10	0.11	$0.11	9.1%	7.1K	0.03	5.9K
$235.00	Oct 30	0.06	0.07	$0.07	14.3%	5.9K	0.02	14.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 28	0.11	0.13	$0.12	16.7%	3.3K	0.04	1.4K
$205.00	Oct 28	0.20	0.21	$0.21	4.8%	9.9K	0.06	1.4K
$207.50	Oct 28	0.35	0.37	$0.36	5.6%	4.1K	0.10	2.3K
$200.00	Oct 28	0.07	0.08	$0.08	12.5%	6.4K	0.02	3.6K
$210.00	Oct 28	0.64	0.66	$0.65	3.1%	9.5K	0.18	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 26	39.55	45.10	$42.33	13.1%	13	1.00	40
$180.00	Oct 26	34.45	39.95	$37.20	14.8%	56	1.00	56
$185.00	Oct 26	30.00	33.70	$31.85	11.6%	35	1.00	14
$190.00	Oct 26	25.50	28.20	$26.85	10.1%	131	1.00	154
$195.00	Oct 26	20.60	23.15	$21.88	11.7%	57	1.00	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	1.10	1.90	$1.50	53.3%	40.0K	1.00	1.5K
$220.00	Oct 26	3.80	5.35	$4.57	33.9%	2.6K	1.00	3.4K
$222.50	Oct 26	4.90	8.05	$6.48	48.6%	271	1.00	231
$225.00	Oct 26	8.40	9.90	$9.15	16.4%	552	1.00	607
$227.50	Oct 26	10.40	12.95	$11.68	21.8%	64	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 1.9M, top 308.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 26	0.00	0.01	$0.01	100.0%	308.6K	0.02	9.3K
$215.00	Oct 26	0.79	1.09	$0.94	31.9%	181.1K	0.98	12.2K
$220.00	Oct 26	0.00	0.01	$0.01	100.0%	110.2K	0.01	10.1K
$225.00	Oct 30	0.62	0.64	$0.63	3.2%	35.9K	0.15	50.9K
$217.50	Oct 28	1.77	1.80	$1.79	1.7%	35.3K	0.41	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 26	0.00	0.01	$0.01	100.0%	193.1K	0.02	3.0K
$212.50	Oct 26	0.00	0.01	$0.01	100.0%	76.7K	0.01	6.4K
$217.50	Oct 26	1.10	1.90	$1.50	53.3%	40.0K	1.00	1.5K
$207.50	Oct 26	0.00	0.01	$0.01	100.0%	30.3K	0.01	3.0K
$215.00	Oct 28	1.98	2.01	$2.00	1.5%	28.5K	0.43	2.6K

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. 207 found (best R:R 2.05, avg 5.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Nov 4	$0.53	$1.97	$0.53	70%	3.72	$210.53
$185.00	$187.50	Nov 6	$1.50	$1.00	$1.50	96%	0.67	$186.50
$200.00	$205.00	Dec 4	$2.80	$2.20	$2.80	74%	0.79	$202.80
$200.00	$202.50	Nov 4	$1.65	$0.85	$1.65	89%	0.52	$201.65
$205.00	$210.00	Dec 4	$2.83	$2.17	$2.83	68%	0.77	$207.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Nov 4	$0.82	$1.68	$0.82	100%	2.05	$241.68
$252.50	$250.00	Oct 26	$0.88	$1.62	$0.88	100%	1.84	$251.62
$235.00	$230.00	Nov 9	$3.33	$1.67	$3.33	89%	0.50	$231.67
$225.00	$220.00	Dec 4	$1.83	$3.17	$1.83	60%	1.73	$223.17
$225.00	$222.50	Nov 4	$1.03	$1.47	$1.03	77%	1.43	$223.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.98, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Nov 4	$1.24	$1.24	$1.26	61%	0.98	$221.24
$250.00	$255.00	Dec 4	$0.72	$0.72	$4.28	87%	0.17	$250.72
$220.00	$225.00	Dec 4	$2.40	$2.40	$2.60	53%	0.92	$222.40
$220.00	$225.00	Nov 9	$1.77	$1.77	$3.23	59%	0.55	$221.77
$225.00	$230.00	Nov 9	$1.12	$1.12	$3.88	72%	0.29	$226.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Dec 4	$1.73	$1.73	$3.27	68%	0.53	$203.27
$207.50	$205.00	Nov 4	$0.68	$0.68	$1.82	75%	0.37	$206.82
$180.00	$175.00	Dec 4	$0.52	$0.52	$4.48	90%	0.12	$179.48
$190.00	$185.00	Dec 4	$0.77	$0.77	$4.23	83%	0.18	$189.23
$212.50	$210.00	Nov 4	$0.88	$0.88	$1.62	63%	0.54	$211.62

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 0.44% of stock, avg 7.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 26	$0.94	$0.01	$0.95	$214.05	$215.95	0.44%
$217.50	Oct 26	$0.01	$1.50	$1.51	$215.99	$219.01	0.70%
$212.50	Oct 26	$4.15	$0.01	$4.16	$208.34	$216.66	1.93%
$220.00	Oct 26	$0.01	$4.57	$4.58	$215.42	$224.58	2.12%
$217.50	Oct 28	$1.79	$3.20	$4.99	$212.51	$222.49	2.31%
$215.00	Oct 28	$3.08	$2.00	$5.08	$209.92	$220.08	2.35%
$220.00	Oct 28	$0.92	$4.85	$5.77	$214.23	$225.77	2.67%
$212.50	Oct 28	$4.72	$1.17	$5.89	$206.61	$218.39	2.73%
$210.00	Oct 26	$5.98	$0.01	$5.99	$204.01	$215.99	2.77%
$222.50	Oct 26	$0.01	$6.48	$6.49	$216.01	$228.99	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.18% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$205.00	Oct 28	$0.18	$0.21	$0.39	$204.61	$225.39
$225.00	$207.50	Oct 28	$0.18	$0.36	$0.54	$206.96	$225.54
$222.50	$205.00	Oct 28	$0.42	$0.21	$0.63	$204.37	$223.13
$222.50	$207.50	Oct 28	$0.42	$0.36	$0.78	$206.72	$223.28
$225.00	$210.00	Oct 28	$0.18	$0.65	$0.83	$209.17	$225.83
$227.50	$205.00	Oct 30	$0.34	$0.63	$0.97	$204.03	$228.47
$240.00	$195.00	Nov 9	$0.30	$0.75	$1.05	$193.95	$241.05
$222.50	$210.00	Oct 28	$0.42	$0.65	$1.07	$208.93	$223.57
$225.00	$205.00	Oct 30	$0.63	$0.63	$1.26	$203.74	$226.26
$220.00	$205.00	Oct 28	$0.92	$0.21	$1.13	$203.87	$221.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 0.96, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/205	250/255	Dec 4	$2.45	$2.55	55%	0.96	$202.55	$252.45
175/180	250/255	Dec 4	$1.24	$3.76	77%	0.33	$178.76	$251.24
185/190	250/255	Dec 4	$1.49	$3.51	71%	0.42	$188.51	$251.49
200/205	235/240	Dec 4	$2.99	$2.01	40%	1.49	$202.01	$237.99
205/208	228/230	Nov 4	$1.05	$1.45	58%	0.72	$206.45	$228.55
205/208	232/235	Nov 4	$0.83	$1.67	67%	0.50	$206.67	$233.33
205/208	230/232	Nov 4	$0.91	$1.59	63%	0.57	$206.59	$230.91
205/208	222/225	Nov 4	$1.34	$1.16	45%	1.16	$206.16	$223.84
205/208	225/228	Nov 4	$1.15	$1.35	52%	0.85	$206.35	$226.15
180/185	250/255	Dec 4	$1.23	$3.77	74%	0.33	$183.77	$251.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 1.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 26	$0.93	$1.57	97%	1.69
$205.00	$210.00	$215.00	Nov 9	$0.18	$4.82	23%	26.78
$205.00	$210.00	$215.00	Dec 4	$0.08	$4.92	14%	61.50
$210.00	$215.00	$220.00	Dec 4	$0.10	$4.90	14%	49.00
$225.00	$230.00	$235.00	Dec 4	$0.07	$4.93	13%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 9	$0.08	$4.92	26%	61.50
$212.50	$215.00	$217.50	Oct 26	$1.49	$1.01	99%	0.68
$215.00	$217.50	$220.00	Oct 26	$1.58	$0.92	98%	0.58
$225.00	$230.00	$235.00	Nov 27	$0.20	$4.80	14%	24.00
$200.00	$205.00	$210.00	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. 259 found (best net $-6.62, 252 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 4	-$6.62	$3.38
$220.00	$225.00	1:2	Nov 9	-$0.61	$4.39
$225.00	$230.00	1:2	Nov 9	-$0.14	$4.86
$190.00	$200.00	1:2	Nov 9	-$8.52	$1.48
$215.00	$217.50	1:2	Oct 28	-$0.50	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Nov 9	-$1.37	$3.63
$215.00	$212.50	1:2	Oct 28	-$0.34	$2.16
$217.50	$215.00	1:2	Oct 28	-$0.80	$1.70
$212.50	$210.00	1:2	Oct 28	-$0.13	$2.37
$205.00	$200.00	1:2	Nov 9	-$0.47	$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.40%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.50	0.47	1.8%	4.40%	6.24%	1.1K	638
$220.00	Nov 27	$8.85	0.47	1.8%	4.10%	5.94%	677	1.9K
$225.00	Dec 4	$6.90	0.40	4.2%	3.19%	7.35%	106	292
$230.00	Dec 4	$5.55	0.34	6.5%	2.57%	9.04%	157	143
$225.00	Nov 27	$6.65	0.39	4.2%	3.08%	7.24%	718	3.4K
$217.50	Nov 20	$9.30	0.50	0.7%	4.31%	4.99%	1.5K	2.3K
$220.00	Nov 20	$8.10	0.46	1.8%	3.75%	5.59%	5.3K	41.6K
$222.50	Nov 20	$7.00	0.42	3.0%	3.24%	6.24%	670	1.5K
$225.00	Nov 20	$6.05	0.38	4.2%	2.80%	6.96%	2.6K	21.6K
$230.00	Nov 27	$4.90	0.32	6.5%	2.27%	8.74%	2.9K	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 1,408,856

Total Puts 814,830

Put/Call Ratio 0.58

Net Difference 594,026

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 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