NVDA - Options Database

NVDA

NVIDIA CORP

$217.77 +0.82%

(10/27 10:00) ◀

Tuesday, October 27, 2026 (11:00am)

▶ (10/27 12:00)

◀ 10/27 11:00 ▶

Option Volume

Detail

ℹ

Current (10/27 11:00am) 628,047

Calls: 410,190 (65%)

Puts: 217,857 (35%)

Prior (10/26) 969,492

Calls: 632,523 (65%)

Puts: 336,969 (35%)

Current vs Prior -35.22%

Calls: -35.15% (Calls)

Puts: -35.35% (Puts)

Prior 7-Day Total 14,126,193

Calls: 8,859,509 (63%)

Puts: 5,266,684 (37%)

Prior 7-Day Average 2,018,027

Calls: 1,265,644 (63%)

Puts: 752,383 (37%)

Current vs Prior 7-Day Avg -68.88%

Calls: -67.59%

Puts: -71.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 11:00am) $201.61M

Calls: $135.47M (67%)

Puts: $66.14M (33%)

Prior (10/26) $275.88M

Calls: $197.84M (72%)

Puts: $78.04M (28%)

Current vs Prior -26.92%

Calls: -31.53%

Puts: -15.25%

Prior 7-Day Total $4.48B

Calls: $2.67B (60%)

Puts: $1.81B (40%)

Prior 7-Day Average $640.22M

Calls: $381.58M (60%)

Puts: $258.64M (40%)

Current vs Prior 7-Day Avg -68.51%

Calls: -64.50%

Puts: -74.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 11:00am) 0.53

Prior (10/26) 0.53

Current vs Prior -0.31%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -7.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 11:00am) 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 105,831,224

Calls: 52,602,046 (50%)

Puts: 53,229,178 (50%)

Prior 7-Day Average 15,118,746

Calls: 7,514,578 (50%)

Puts: 7,604,168 (50%)

Current vs Prior 7-Day Avg -0.56%

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 2.35% | 3.52%3.52% | 5.33%9.28% | 11.94%

Prior 2.91% | 3.89%3.89% | 5.70%9.64% | 12.23%

Current vs Prior -19.28% | -9.54%-9.54% | -6.52%-3.80% | -2.42%

Prior 7-Day Avg 2.39% | 3.49%3.03% | 5.36%5.50% | 11.20%

Current vs 7-Day Avg -1.64% | +0.79%+16.04% | -0.56%+68.67% | +6.55%

Prior 7-Day Eod 2.91% | 3.89%3.89% | 5.70%9.64% | 12.00%

Current vs 7-Day Eod -19.28% | -9.54%-9.55% | -6.53%-3.81% | -0.54%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.06% | 1.32%

Calls: 0.51% | 1.48%

Puts: 1.60% | 1.17%

Prior 2.30% | 2.38%

Calls: 2.44% | 2.38%

Puts: 2.17% | 2.38%

Current vs Prior -53.91% | -44.54%

Prior 7-Day Avg 2.89% | 2.58%

Calls: 3.59% | 2.29%

Puts: 2.19% | 2.88%

Current vs 7-Day Avg -63.29% | -48.92%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($135.47M). Bullish P/C ratio of 0.53.

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
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 381 of results (avg 3.0%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	30.05	30.10	$30.08	0.2%	19	0.88	3.9K
$192.50	Nov 20	27.85	27.90	$27.88	0.2%	46	0.86	80
$195.00	Nov 20	25.70	25.75	$25.73	0.2%	30	0.84	4.1K
$200.00	Nov 20	21.60	21.65	$21.63	0.2%	121	0.79	29.1K
$205.00	Nov 20	17.80	17.85	$17.83	0.3%	140	0.72	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 20	28.10	28.15	$28.13	0.2%	492	0.86	2.9K
$227.50	Nov 20	14.55	14.60	$14.58	0.3%	76	0.64	93
$225.00	Nov 20	13.00	13.05	$13.03	0.4%	38	0.60	19.1K
$240.00	Nov 20	23.80	23.90	$23.85	0.4%	107	0.81	7.7K
$195.00	Nov 20	2.35	2.36	$2.36	0.4%	274	0.16	25.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.40, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 28	0.09	0.10	$0.10	10.0%	15.2K	0.05	11.0K
$222.50	Oct 28	0.32	0.33	$0.33	3.0%	28.0K	0.14	11.0K
$220.00	Oct 28	0.89	0.90	$0.90	1.1%	66.9K	0.31	10.0K
$232.50	Oct 30	0.07	0.08	$0.08	12.5%	758	0.03	10.0K
$230.00	Oct 30	0.16	0.17	$0.17	5.9%	4.9K	0.05	36.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 28	0.16	0.17	$0.17	5.9%	8.4K	0.07	5.3K
$207.50	Oct 28	0.08	0.09	$0.09	11.1%	4.1K	0.04	3.3K
$212.50	Oct 28	0.36	0.37	$0.37	2.7%	15.9K	0.14	6.5K
$205.00	Oct 28	0.05	0.06	$0.06	16.7%	2.8K	0.02	6.0K
$215.00	Oct 28	0.81	0.82	$0.82	1.2%	41.8K	0.28	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	42.10	43.55	$42.83	3.4%	2	1.00	38
$180.00	Oct 28	36.65	38.10	$37.38	3.9%	7	1.00	34
$185.00	Oct 28	32.55	33.35	$32.95	2.4%	--	1.00	61
$190.00	Oct 28	27.45	28.00	$27.73	2.0%	77	1.00	109
$192.50	Oct 28	24.80	25.55	$25.18	3.0%	36	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 30	14.70	14.95	$14.83	1.7%	207	1.00	541
$235.00	Oct 30	17.10	17.40	$17.25	1.7%	83	1.00	1.4K
$237.50	Oct 30	19.35	20.80	$20.08	7.2%	69	1.00	5
$240.00	Oct 30	21.80	22.60	$22.20	3.6%	6	1.00	16
$242.50	Oct 30	24.45	25.80	$25.13	5.4%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 550.5K, top 67.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 28	1.97	1.98	$1.98	0.5%	67.4K	0.52	7.4K
$220.00	Oct 28	0.89	0.90	$0.90	1.1%	66.9K	0.31	10.0K
$222.50	Oct 28	0.32	0.33	$0.33	3.0%	28.0K	0.14	11.0K
$220.00	Oct 30	2.15	2.16	$2.16	0.5%	16.2K	0.39	53.0K
$225.00	Oct 28	0.09	0.10	$0.10	10.0%	15.2K	0.05	11.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.81	0.82	$0.82	1.2%	41.8K	0.28	5.4K
$217.50	Oct 28	1.68	1.70	$1.69	1.2%	21.6K	0.48	2.1K
$212.50	Oct 28	0.36	0.37	$0.37	2.7%	15.9K	0.14	6.5K
$210.00	Oct 28	0.16	0.17	$0.17	5.9%	8.4K	0.07	5.3K
$215.00	Oct 30	1.98	2.00	$1.99	1.0%	6.5K	0.36	10.9K

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. 219 found (best R:R 0.72, avg 6.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Dec 4	$3.33	$1.67	$3.33	81%	0.50	$198.33
$210.00	$215.00	Dec 4	$2.92	$2.08	$2.92	63%	0.71	$212.92
$215.00	$220.00	Nov 27	$2.57	$2.43	$2.57	57%	0.95	$217.57
$240.00	$245.00	Nov 11	$0.18	$4.82	$0.18	7%	26.78	$240.18
$215.00	$220.00	Dec 4	$2.60	$2.40	$2.60	56%	0.92	$217.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Nov 2	$1.45	$1.05	$1.45	97%	0.72	$233.55
$235.00	$230.00	Dec 4	$2.62	$2.38	$2.62	71%	0.91	$232.38
$220.00	$215.00	Nov 11	$2.10	$2.90	$2.10	55%	1.38	$217.90
$225.00	$220.00	Nov 11	$2.92	$2.08	$2.92	68%	0.71	$222.08
$200.00	$195.00	Nov 11	$0.41	$4.59	$0.41	14%	11.20	$199.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.23, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Nov 11	$0.95	$0.95	$4.05	78%	0.23	$230.95
$220.00	$225.00	Nov 11	$2.10	$2.10	$2.90	55%	0.72	$222.10
$225.00	$230.00	Nov 9	$1.26	$1.26	$3.74	69%	0.34	$226.26
$220.00	$225.00	Nov 9	$1.96	$1.96	$3.04	55%	0.64	$221.96
$230.00	$235.00	Nov 9	$0.71	$0.71	$4.29	81%	0.17	$230.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 11	$0.85	$0.85	$4.15	79%	0.20	$204.15
$205.00	$200.00	Nov 27	$1.28	$1.28	$3.72	71%	0.34	$203.72
$200.00	$195.00	Dec 4	$1.08	$1.08	$3.92	76%	0.28	$198.92
$205.00	$200.00	Dec 4	$1.35	$1.35	$3.65	70%	0.37	$203.65
$215.00	$212.50	Oct 28	$0.45	$0.45	$2.05	72%	0.22	$214.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.27, cheapest $1.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.40	36.2%	38.4%
$220.00	Oct 28	Oct 30	$1.26	35.8%	38.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.28	36.2%	38.5%
$220.00	Oct 28	Oct 30	$1.15	35.8%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.69% of stock, avg 7.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$1.98	$1.69	$3.67	$213.83	$221.17	1.69%
$220.00	Oct 28	$0.90	$3.13	$4.03	$215.97	$224.03	1.85%
$215.00	Oct 28	$3.63	$0.82	$4.45	$210.55	$219.45	2.04%
$222.50	Oct 28	$0.33	$5.03	$5.36	$217.14	$227.86	2.46%
$212.50	Oct 28	$5.68	$0.37	$6.05	$206.45	$218.55	2.78%
$217.50	Oct 30	$3.38	$2.97	$6.35	$211.15	$223.85	2.92%
$220.00	Oct 30	$2.16	$4.28	$6.44	$213.56	$226.44	2.96%
$215.00	Oct 30	$4.88	$1.99	$6.87	$208.13	$221.87	3.15%
$222.50	Oct 30	$1.27	$5.90	$7.17	$215.33	$229.67	3.29%
$217.50	Nov 2	$3.88	$3.45	$7.33	$210.17	$224.83	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.12% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$210.00	Oct 28	$0.10	$0.17	$0.27	$209.73	$225.27
$225.00	$212.50	Oct 28	$0.10	$0.37	$0.47	$212.03	$225.47
$222.50	$210.00	Oct 28	$0.33	$0.17	$0.50	$209.50	$223.00
$222.50	$212.50	Oct 28	$0.33	$0.37	$0.70	$211.80	$223.20
$230.00	$207.50	Oct 30	$0.17	$0.52	$0.69	$206.81	$230.69
$227.50	$207.50	Oct 30	$0.35	$0.52	$0.87	$206.63	$228.37
$240.00	$195.00	Nov 9	$0.27	$0.61	$0.88	$194.12	$240.88
$230.00	$210.00	Oct 30	$0.17	$0.83	$1.00	$209.00	$231.00
$230.00	$207.50	Nov 2	$0.35	$0.76	$1.11	$206.39	$231.11
$225.00	$215.00	Oct 28	$0.10	$0.82	$0.92	$214.08	$225.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.97, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	235/238	Nov 20	$1.23	$1.27	47%	0.97	$203.77	$236.23
202/205	230/232	Nov 20	$1.40	$1.10	40%	1.27	$203.60	$231.40
192/195	235/238	Nov 20	$0.93	$1.57	59%	0.59	$194.07	$235.93
202/205	232/235	Nov 20	$1.30	$1.20	44%	1.08	$203.70	$233.80
205/208	235/238	Nov 20	$1.30	$1.20	44%	1.08	$206.20	$236.30
200/202	235/238	Nov 20	$1.13	$1.37	50%	0.82	$201.37	$236.13
202/205	238/240	Nov 20	$1.13	$1.37	50%	0.82	$203.87	$238.63
190/192	235/238	Nov 20	$0.87	$1.63	61%	0.53	$191.63	$235.87
198/200	235/238	Nov 20	$1.05	$1.45	54%	0.72	$198.95	$236.05
195/198	235/238	Nov 20	$0.98	$1.52	56%	0.64	$196.52	$235.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 9	$0.18	$4.82	22%	26.78
$225.00	$230.00	$235.00	Nov 11	$0.24	$4.76	20%	19.83
$215.00	$220.00	$225.00	Nov 9	$0.72	$4.28	28%	5.94
$190.00	$195.00	$200.00	Nov 27	$0.15	$4.85	9%	32.33
$215.00	$220.00	$225.00	Nov 27	$0.32	$4.68	15%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 11	$0.35	$4.65	24%	13.29
$230.00	$235.00	$240.00	Nov 27	$0.11	$4.89	13%	44.45
$220.00	$225.00	$230.00	Dec 4	$0.14	$4.86	14%	34.71
$220.00	$225.00	$230.00	Nov 9	$0.50	$4.50	26%	9.00
$200.00	$205.00	$210.00	Nov 11	$0.27	$4.73	16%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 265 found (best net $-0.37, 250 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Nov 9	-$0.37	$14.63
$195.00	$210.00	1:2	Nov 11	-$0.30	$14.70
$215.00	$217.50	1:2	Oct 28	-$0.33	$2.17
$220.00	$225.00	1:2	Nov 9	-$0.63	$4.37
$225.00	$230.00	1:2	Nov 9	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$217.50	1:2	Oct 28	-$0.25	$2.25
$237.50	$230.00	1:2	Nov 4	-$6.17	$1.33
$222.50	$220.00	1:2	Oct 28	-$1.23	$1.27
$215.00	$210.00	1:2	Nov 9	-$1.00	$4.00
$210.00	$205.00	1:2	Nov 9	-$0.54	$4.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.64%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$10.10	0.49	1.0%	4.64%	5.66%	315	1.2K
$225.00	Dec 4	$7.90	0.42	3.3%	3.63%	6.95%	28	320
$220.00	Nov 27	$9.35	0.49	1.0%	4.29%	5.32%	921	2.0K
$230.00	Dec 4	$6.00	0.35	5.6%	2.76%	8.37%	1.1K	236
$225.00	Nov 27	$7.10	0.41	3.3%	3.26%	6.58%	834	3.2K
$220.00	Nov 20	$8.65	0.49	1.0%	3.97%	5.00%	2.1K	41.6K
$222.50	Nov 20	$7.50	0.45	2.2%	3.44%	5.62%	358	1.6K
$235.00	Dec 4	$4.45	0.29	7.9%	2.04%	9.96%	92	1.6K
$230.00	Nov 27	$5.25	0.34	5.6%	2.41%	8.03%	537	4.2K
$225.00	Nov 20	$6.40	0.40	3.3%	2.94%	6.26%	714	22.3K

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 410,190

Total Puts 217,857

Put/Call Ratio 0.53

Net Difference 192,333

Prior's Put/Call Breakdown

Total Calls 632,523

Total Puts 336,969

Put/Call Ratio 0.53

Net Difference 295,554

Prior 7-Day Put/Call Summary

Total Calls 8,859,509

Total Puts 5,266,684

Average Put/Call Ratio 0.57

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