NVDA - Options Database

NVDA

NVIDIA CORP

$216.05 +0.02%

(10/26 18:43) ◀

Tuesday, October 27, 2026 (10:00am)

▶ (10/27 11:00)

◀ 10/27 10:00 ▶

Option Volume

Detail

ℹ

Current (10/27 10:00am) 288,257

Calls: 174,228 (60%)

Puts: 114,029 (40%)

Prior (10/26) 454,446

Calls: 303,407 (67%)

Puts: 151,039 (33%)

Current vs Prior -36.57%

Calls: -42.58% (Calls)

Puts: -24.50% (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 -86.26%

Calls: -86.47%

Puts: -85.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:00am) $77.82M

Calls: $45.83M (59%)

Puts: $31.99M (41%)

Prior (10/26) $105.58M

Calls: $63.12M (60%)

Puts: $42.46M (40%)

Current vs Prior -26.29%

Calls: -27.39%

Puts: -24.65%

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 -89.07%

Calls: -88.78%

Puts: -89.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:00am) 0.65

Prior (10/26) 0.50

Current vs Prior +31.47%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +8.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:00am) 15,034,716

Calls: 7,488,198 (50%)

Puts: 7,546,518 (50%)

Prior (10/26) 14,934,223

Calls: 7,410,695 (50%)

Puts: 7,523,528 (50%)

Current vs Prior +0.67%

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 -1.27%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.51% | 3.64%3.64% | 5.50%9.46% | 12.06%

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

Current vs Prior +90.67% | +31.63%+175.98% | +11.37%-8.52% | -7.36%

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

Current vs 7-Day Avg +2.67% | +4.24%+23.17% | +4.33%+105.59% | +9.57%

Prior 7-Day Eod 1.32% | 2.76%3.89% | 5.70%9.64% | 12.00%

Current vs 7-Day Eod +90.67% | +31.63%-6.45% | -3.52%-1.94% | +0.48%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.74% | 1.27%

Calls: 0.76% | 1.27%

Puts: 0.72% | 1.27%

Prior 1.82% | 1.16%

Calls: 1.70% | 1.55%

Puts: 1.94% | 0.76%

Current vs Prior -59.34% | +9.48%

Prior 7-Day Avg 3.14% | 2.61%

Calls: 3.79% | 2.36%

Puts: 2.49% | 2.86%

Current vs 7-Day Avg -76.43% | -51.39%

Liquidity Excellent

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio rising 31% - increased hedging/bearish positioning.

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 346 of results (avg 3.2%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Nov 20	33.10	33.15	$33.13	0.2%	4	0.90	3.5K
$190.00	Nov 20	28.60	28.70	$28.65	0.3%	8	0.86	3.9K
$192.50	Nov 20	26.45	26.55	$26.50	0.4%	8	0.84	80
$217.50	Oct 30	2.61	2.62	$2.62	0.4%	4.2K	0.45	44.2K
$195.00	Nov 20	24.35	24.45	$24.40	0.4%	23	0.82	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	21.20	21.25	$21.23	0.2%	16	0.77	8.0K
$232.50	Nov 20	19.30	19.35	$19.33	0.3%	17	0.73	46
$227.50	Nov 20	15.75	15.80	$15.78	0.3%	51	0.66	93
$245.00	Nov 20	29.65	29.75	$29.70	0.3%	176	0.87	2.9K
$225.00	Nov 20	14.15	14.20	$14.18	0.4%	18	0.62	19.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 28	0.08	0.09	$0.09	11.1%	8.9K	0.04	11.0K
$222.50	Oct 28	0.23	0.24	$0.24	4.2%	14.1K	0.10	11.0K
$220.00	Oct 28	0.61	0.62	$0.62	1.6%	33.7K	0.23	10.0K
$232.50	Oct 30	0.07	0.08	$0.08	12.5%	485	0.03	10.0K
$230.00	Oct 30	0.14	0.15	$0.15	6.7%	2.9K	0.05	36.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 28	0.09	0.10	$0.10	10.0%	1.6K	0.04	6.0K
$207.50	Oct 28	0.18	0.19	$0.19	5.3%	2.3K	0.07	3.3K
$202.50	Oct 28	0.05	0.06	$0.06	16.7%	287	0.02	2.2K
$210.00	Oct 28	0.38	0.39	$0.39	2.6%	3.5K	0.13	5.3K
$212.50	Oct 28	0.78	0.80	$0.79	2.5%	6.8K	0.24	6.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	40.25	42.50	$41.38	5.4%	1	1.00	38
$180.00	Oct 28	36.00	36.65	$36.33	1.8%	4	1.00	34
$185.00	Oct 28	30.55	31.70	$31.13	3.7%	--	1.00	61
$190.00	Oct 28	25.45	26.50	$25.98	4.0%	17	1.00	109
$175.00	Oct 30	40.65	42.90	$41.78	5.4%	--	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 28	11.25	11.55	$11.40	2.6%	44	1.00	570
$230.00	Oct 28	13.75	14.10	$13.93	2.5%	56	1.00	159
$232.50	Oct 28	15.90	17.00	$16.45	6.7%	2	1.00	--
$235.00	Oct 28	18.55	19.60	$19.08	5.5%	3	1.00	4
$237.50	Oct 28	21.15	21.90	$21.53	3.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 251.1K, top 33.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.61	0.62	$0.62	1.6%	33.7K	0.23	10.0K
$217.50	Oct 28	1.38	1.40	$1.39	1.4%	20.8K	0.40	7.4K
$222.50	Oct 28	0.23	0.24	$0.24	4.2%	14.1K	0.10	11.0K
$225.00	Oct 28	0.08	0.09	$0.09	11.1%	8.9K	0.04	11.0K
$220.00	Oct 30	1.62	1.64	$1.63	1.2%	8.8K	0.33	53.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	1.54	1.55	$1.55	0.6%	21.6K	0.40	5.4K
$217.50	Oct 28	2.78	2.80	$2.79	0.7%	13.2K	0.60	2.1K
$212.50	Oct 28	0.78	0.80	$0.79	2.5%	6.8K	0.24	6.5K
$215.00	Oct 30	2.70	2.72	$2.71	0.7%	3.8K	0.43	10.9K
$210.00	Oct 28	0.38	0.39	$0.39	2.6%	3.5K	0.13	5.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.8%, max 4.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	40.2%	38.3%	4.8%	5.0K	5.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	40.2%	38.3%	4.8%	21.7K	5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 1.13, avg 5.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Oct 30	$1.47	$1.03	$1.47	99%	0.70	$186.47
$220.00	$225.00	Nov 11	$1.27	$3.73	$1.27	41%	2.94	$221.27
$205.00	$210.00	Dec 4	$3.13	$1.87	$3.13	68%	0.60	$208.13
$230.00	$235.00	Dec 4	$1.35	$3.65	$1.35	33%	2.70	$231.35
$215.00	$220.00	Nov 27	$2.45	$2.55	$2.45	54%	1.04	$217.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Dec 4	$2.35	$2.65	$2.35	73%	1.13	$232.65
$240.00	$237.50	Oct 30	$1.58	$0.92	$1.58	100%	0.58	$238.42
$240.00	$237.50	Nov 4	$1.58	$0.92	$1.58	97%	0.58	$238.42
$225.00	$220.00	Dec 4	$2.17	$2.83	$2.17	60%	1.30	$222.83
$225.00	$220.00	Nov 9	$3.12	$1.88	$3.12	72%	0.60	$221.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.50, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 11	$1.67	$1.67	$3.33	69%	0.50	$226.67
$230.00	$235.00	Nov 11	$0.86	$0.86	$4.14	81%	0.21	$230.86
$235.00	$245.00	Nov 11	$0.51	$0.51	$9.49	90%	0.05	$235.51
$225.00	$230.00	Nov 9	$1.09	$1.09	$3.91	73%	0.28	$226.09
$220.00	$225.00	Nov 9	$1.73	$1.73	$3.27	59%	0.53	$221.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$205.00	Nov 11	$3.40	$3.40	$6.60	54%	0.52	$211.60
$200.00	$190.00	Nov 11	$0.90	$0.90	$9.10	84%	0.10	$199.10
$205.00	$200.00	Nov 27	$1.40	$1.40	$3.60	69%	0.39	$203.60
$195.00	$190.00	Dec 4	$0.93	$0.93	$4.07	79%	0.23	$194.07
$205.00	$200.00	Dec 4	$1.43	$1.43	$3.57	68%	0.40	$203.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.21, cheapest $1.16)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 28	Oct 30	$1.29	40.2%	39.9%
$217.50	Oct 28	Oct 30	$1.23	39.6%	39.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 28	Oct 30	$1.16	40.2%	39.8%
$217.50	Oct 28	Oct 30	$1.14	39.6%	39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.93% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$1.39	$2.79	$4.18	$213.32	$221.68	1.93%
$215.00	Oct 28	$2.64	$1.55	$4.19	$210.81	$219.19	1.94%
$220.00	Oct 28	$0.62	$4.53	$5.15	$214.85	$225.15	2.38%
$212.50	Oct 28	$4.38	$0.79	$5.17	$207.33	$217.67	2.39%
$217.50	Oct 30	$2.62	$3.93	$6.55	$210.95	$224.05	3.03%
$215.00	Oct 30	$3.93	$2.71	$6.64	$208.36	$221.64	3.07%
$210.00	Oct 28	$6.48	$0.39	$6.87	$203.13	$216.87	3.18%
$222.50	Oct 28	$0.24	$6.65	$6.89	$215.61	$229.39	3.19%
$220.00	Oct 30	$1.63	$5.45	$7.08	$212.92	$227.08	3.28%
$212.50	Oct 30	$5.50	$1.81	$7.31	$205.19	$219.81	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.20% of stock, avg 3.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$207.50	Oct 28	$0.24	$0.19	$0.43	$207.07	$222.93
$222.50	$210.00	Oct 28	$0.24	$0.39	$0.63	$209.37	$223.13
$227.50	$205.00	Oct 30	$0.27	$0.49	$0.76	$204.24	$228.26
$220.00	$207.50	Oct 28	$0.62	$0.19	$0.81	$206.69	$220.81
$225.00	$205.00	Oct 30	$0.51	$0.49	$1.00	$204.00	$226.00
$220.00	$210.00	Oct 28	$0.62	$0.39	$1.01	$208.99	$221.01
$227.50	$207.50	Oct 30	$0.27	$0.76	$1.03	$206.47	$228.53
$227.50	$205.00	Nov 2	$0.44	$0.72	$1.16	$203.84	$228.66
$222.50	$212.50	Oct 28	$0.24	$0.79	$1.03	$211.47	$223.53
$235.00	$195.00	Nov 9	$0.55	$0.72	$1.27	$193.73	$236.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 0.59, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
185/190	225/230	Nov 11	$1.85	$3.15	62%	0.59	$188.15	$226.85
205/208	228/230	Nov 20	$1.61	$0.89	32%	1.81	$205.89	$229.11
200/202	228/230	Nov 20	$1.43	$1.07	39%	1.34	$201.07	$228.93
192/195	228/230	Nov 20	$1.21	$1.29	48%	0.94	$193.79	$228.71
202/205	228/230	Nov 20	$1.51	$0.99	36%	1.53	$203.49	$229.01
205/208	232/235	Nov 20	$1.41	$1.09	40%	1.29	$206.09	$233.91
198/200	228/230	Nov 20	$1.34	$1.16	42%	1.16	$198.66	$228.84
200/202	232/235	Nov 20	$1.23	$1.27	47%	0.97	$201.27	$233.73
205/208	235/238	Nov 20	$1.32	$1.18	43%	1.12	$206.18	$236.32
190/192	228/230	Nov 20	$1.14	$1.36	50%	0.84	$191.36	$228.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 found (best R:R 17.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$190.00	$200.00	Dec 4	$0.53	$9.47	15%	17.87
$195.00	$200.00	$205.00	Nov 13	$0.15	$4.85	13%	32.33
$205.00	$210.00	$215.00	Dec 4	$0.23	$4.77	14%	20.74
$195.00	$200.00	$205.00	Nov 27	$0.19	$4.81	12%	25.32
$210.00	$215.00	$220.00	Nov 9	$0.67	$4.33	27%	6.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 9	$0.52	$4.48	27%	8.62
$235.00	$240.00	$245.00	Nov 27	$0.07	$4.93	10%	70.43
$215.00	$220.00	$225.00	Nov 11	$0.46	$4.54	23%	9.87
$222.50	$225.00	$227.50	Oct 28	$0.05	$2.45	11%	49.00
$222.50	$225.00	$227.50	Oct 30	$0.10	$2.40	14%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 244 found (best net $-0.51, 230 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$225.00	1:2	Nov 9	-$0.51	$4.49
$215.00	$217.50	1:2	Oct 28	-$0.14	$2.36
$225.00	$230.00	1:2	Nov 9	-$0.06	$4.94
$212.50	$215.00	1:2	Oct 28	-$0.90	$1.60
$215.00	$220.00	1:2	Nov 9	-$1.54	$3.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$215.00	1:2	Oct 28	-$0.31	$2.19
$220.00	$217.50	1:2	Oct 28	-$1.05	$1.45
$215.00	$212.50	1:2	Oct 28	-$0.03	$2.47
$215.00	$210.00	1:2	Nov 9	-$1.27	$3.73
$210.00	$205.00	1:2	Nov 9	-$0.68	$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.37%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.45	0.47	1.8%	4.37%	6.20%	262	1.2K
$225.00	Dec 4	$7.30	0.40	4.1%	3.38%	7.52%	13	320
$220.00	Nov 27	$8.65	0.47	1.8%	4.00%	5.83%	238	2.0K
$230.00	Dec 4	$5.50	0.33	6.5%	2.55%	9.00%	1.0K	236
$225.00	Nov 27	$6.50	0.39	4.1%	3.01%	7.15%	83	3.2K
$217.50	Nov 20	$9.15	0.50	0.7%	4.24%	4.91%	332	2.2K
$220.00	Nov 20	$7.95	0.46	1.8%	3.68%	5.51%	1.1K	41.6K
$222.50	Nov 20	$6.85	0.42	3.0%	3.17%	6.16%	260	1.6K
$230.00	Nov 27	$4.80	0.32	6.5%	2.22%	8.68%	473	4.2K
$235.00	Dec 4	$4.15	0.27	8.8%	1.92%	10.69%	81	1.6K

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 174,228

Total Puts 114,029

Put/Call Ratio 0.65

Net Difference 60,199

Prior's Put/Call Breakdown

Total Calls 303,407

Total Puts 151,039

Put/Call Ratio 0.50

Net Difference 152,368

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