NVDA - Options Database

NVDA

NVIDIA CORP

$218.90 +1.34%

(10/27 11:00) ◀

Tuesday, October 27, 2026 (12:00pm)

▶ (10/27 13:00)

◀ 10/27 12:00 ▶

Option Volume

Detail

ℹ

Current (10/27 12:00pm) 881,400

Calls: 587,929 (67%)

Puts: 293,471 (33%)

Prior (10/26) 1,356,133

Calls: 859,173 (63%)

Puts: 496,960 (37%)

Current vs Prior -35.01%

Calls: -31.57% (Calls)

Puts: -40.95% (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 -56.32%

Calls: -53.55%

Puts: -60.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 12:00pm) $313.34M

Calls: $233.54M (75%)

Puts: $79.80M (25%)

Prior (10/26) $356.99M

Calls: $228.98M (64%)

Puts: $128.01M (36%)

Current vs Prior -12.23%

Calls: +1.99%

Puts: -37.66%

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 -51.06%

Calls: -38.80%

Puts: -69.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 12:00pm) 0.50

Prior (10/26) 0.58

Current vs Prior -13.70%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -13.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 12:00pm) 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 2.26% | 3.51%3.51% | 5.32%9.30% | 11.90%

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

Current vs Prior -22.22% | -9.77%-9.77% | -6.61%-3.54% | -2.70%

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

Current vs 7-Day Avg -5.21% | +0.53%+15.74% | -0.64%+69.13% | +6.25%

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

Current vs 7-Day Eod -22.22% | -9.77%-9.78% | -6.62%-3.55% | -0.83%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.41% | 1.99%

Calls: 0.38% | 1.24%

Puts: 0.43% | 2.74%

Prior 2.30% | 2.38%

Calls: 2.44% | 2.38%

Puts: 2.17% | 2.38%

Current vs Prior -82.17% | -16.39%

Prior 7-Day Avg 2.89% | 2.58%

Calls: 3.59% | 2.29%

Puts: 2.19% | 2.88%

Current vs 7-Day Avg -85.80% | -23.00%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($233.54M). Extreme bullish P/C ratio of 0.50 - heavy call buying (587,929 calls vs 293,471 puts).

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
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 340 of results (avg 3.3%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	26.70	26.75	$26.73	0.2%	31	0.85	4.1K
$200.00	Nov 20	22.55	22.60	$22.58	0.2%	145	0.80	29.1K
$202.50	Nov 20	20.60	20.65	$20.63	0.2%	33	0.77	102
$205.00	Nov 20	18.70	18.75	$18.73	0.3%	217	0.74	7.7K
$237.50	Nov 20	2.98	2.99	$2.99	0.3%	298	0.24	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	22.90	22.95	$22.92	0.2%	122	0.79	7.7K
$235.00	Nov 20	19.00	19.05	$19.02	0.3%	1.0K	0.73	8.0K
$232.50	Nov 20	17.20	17.25	$17.23	0.3%	28	0.69	46
$245.00	Nov 20	27.10	27.20	$27.15	0.4%	581	0.85	2.9K
$220.00	Oct 28	2.34	2.35	$2.34	0.4%	5.6K	0.58	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.43, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 28	0.16	0.17	$0.17	5.9%	24.2K	0.09	11.0K
$222.50	Oct 28	0.50	0.51	$0.51	2.0%	44.4K	0.21	11.0K
$235.00	Oct 30	0.05	0.06	$0.06	16.7%	3.7K	0.02	15.0K
$232.50	Oct 30	0.11	0.12	$0.12	8.3%	1.5K	0.04	10.0K
$230.00	Oct 30	0.24	0.25	$0.25	4.0%	8.7K	0.08	36.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 28	0.11	0.12	$0.12	8.3%	12.2K	0.05	5.3K
$212.50	Oct 28	0.22	0.23	$0.23	4.3%	18.6K	0.09	6.5K
$207.50	Oct 28	0.07	0.08	$0.08	12.5%	4.6K	0.03	3.3K
$215.00	Oct 28	0.52	0.53	$0.53	1.9%	51.4K	0.19	5.4K
$205.00	Oct 28	0.05	0.06	$0.06	16.7%	3.6K	0.02	6.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 28	37.65	40.25	$38.95	6.7%	14	1.00	34
$185.00	Oct 28	32.65	35.40	$34.03	8.1%	--	1.00	61
$190.00	Oct 28	28.40	30.15	$29.28	6.0%	86	1.00	109
$192.50	Oct 28	25.35	27.70	$26.53	8.9%	44	1.00	68
$195.00	Oct 28	22.85	25.60	$24.23	11.3%	23	1.00	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	15.95	16.30	$16.13	2.2%	123	1.00	1.4K
$237.50	Oct 30	18.25	18.90	$18.58	3.5%	83	1.00	5
$240.00	Oct 30	19.10	21.35	$20.23	11.1%	6	1.00	16
$242.50	Oct 30	22.70	24.30	$23.50	6.8%	14	1.00	--
$245.00	Oct 30	24.15	26.35	$25.25	8.7%	7	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 765.4K, top 101.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	1.27	1.28	$1.27	0.8%	101.9K	0.42	10.0K
$217.50	Oct 28	2.60	2.61	$2.61	0.4%	85.9K	0.64	7.4K
$222.50	Oct 28	0.50	0.51	$0.51	2.0%	44.4K	0.21	11.0K
$220.00	Oct 30	2.68	2.69	$2.69	0.4%	25.4K	0.46	53.0K
$225.00	Oct 28	0.16	0.17	$0.17	5.9%	24.2K	0.09	11.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.52	0.53	$0.53	1.9%	51.4K	0.19	5.4K
$217.50	Oct 28	1.17	1.18	$1.17	0.9%	32.4K	0.36	2.1K
$212.50	Oct 28	0.22	0.23	$0.23	4.3%	18.6K	0.09	6.5K
$210.00	Oct 28	0.11	0.12	$0.12	8.3%	12.2K	0.05	5.3K
$215.00	Oct 30	1.63	1.64	$1.63	0.6%	9.0K	0.30	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. 2 strikes (avg 0.5%, max 0.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	37.9%	37.8%	0.5%	17.4K	5.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	37.9%	37.8%	0.5%	51.5K	5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.52, avg 6.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 4	$2.95	$2.05	$2.95	72%	0.69	$207.95
$220.00	$225.00	Dec 4	$2.15	$2.85	$2.15	51%	1.33	$222.15
$210.00	$215.00	Dec 4	$3.03	$1.97	$3.03	65%	0.65	$213.03
$210.00	$215.00	Nov 27	$3.10	$1.90	$3.10	66%	0.61	$213.10
$240.00	$245.00	Nov 11	$0.19	$4.81	$0.19	8%	25.32	$240.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Oct 30	$1.65	$0.85	$1.65	100%	0.52	$238.35
$225.00	$220.00	Dec 4	$2.38	$2.62	$2.38	56%	1.10	$222.62
$225.00	$220.00	Nov 9	$2.82	$2.18	$2.82	66%	0.77	$222.18
$235.00	$230.00	Nov 27	$3.31	$1.69	$3.31	71%	0.51	$231.69
$200.00	$195.00	Nov 11	$0.33	$4.67	$0.33	12%	14.15	$199.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.82, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 11	$2.25	$2.25	$2.75	52%	0.82	$222.25
$230.00	$235.00	Nov 11	$0.99	$0.99	$4.01	76%	0.25	$230.99
$225.00	$230.00	Nov 11	$1.54	$1.54	$3.46	65%	0.45	$226.54
$225.00	$230.00	Nov 9	$1.44	$1.44	$3.56	66%	0.40	$226.44
$230.00	$235.00	Nov 9	$0.85	$0.85	$4.15	78%	0.20	$230.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 11	$1.62	$1.62	$3.38	61%	0.48	$213.38
$200.00	$195.00	Nov 27	$0.93	$0.93	$4.07	79%	0.23	$199.07
$217.50	$215.00	Oct 28	$0.64	$0.64	$1.86	64%	0.34	$216.86
$215.00	$210.00	Nov 27	$1.87	$1.87	$3.13	59%	0.60	$213.13
$215.00	$212.50	Oct 28	$0.30	$0.30	$2.20	81%	0.14	$214.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.37, cheapest $1.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.42	36.3%	39.0%
$220.00	Oct 28	Oct 30	$1.42	35.7%	38.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.32	36.3%	39.0%
$220.00	Oct 28	Oct 30	$1.31	35.7%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.65% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Oct 28	$1.27	$2.34	$3.61	$216.39	$223.61	1.65%
$217.50	Oct 28	$2.61	$1.17	$3.78	$213.72	$221.28	1.73%
$222.50	Oct 28	$0.51	$4.07	$4.58	$217.92	$227.08	2.09%
$215.00	Oct 28	$4.47	$0.53	$5.00	$210.00	$220.00	2.28%
$220.00	Oct 30	$2.69	$3.65	$6.34	$213.66	$226.34	2.90%
$225.00	Oct 28	$0.17	$6.23	$6.40	$218.60	$231.40	2.92%
$217.50	Oct 30	$4.03	$2.49	$6.52	$210.98	$224.02	2.98%
$222.50	Oct 30	$1.67	$5.15	$6.82	$215.68	$229.32	3.12%
$212.50	Oct 28	$6.65	$0.23	$6.88	$205.62	$219.38	3.14%
$215.00	Oct 30	$5.68	$1.63	$7.31	$207.69	$222.31	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.18% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$212.50	Oct 28	$0.17	$0.23	$0.40	$212.10	$225.40
$230.00	$207.50	Oct 30	$0.25	$0.43	$0.68	$206.82	$230.68
$225.00	$215.00	Oct 28	$0.17	$0.53	$0.70	$214.30	$225.70
$222.50	$212.50	Oct 28	$0.51	$0.23	$0.74	$211.76	$223.24
$240.00	$195.00	Nov 9	$0.34	$0.52	$0.86	$194.14	$240.86
$230.00	$210.00	Oct 30	$0.25	$0.67	$0.92	$209.08	$230.92
$227.50	$207.50	Oct 30	$0.51	$0.43	$0.94	$206.56	$228.44
$222.50	$215.00	Oct 28	$0.51	$0.53	$1.04	$213.96	$223.54
$230.00	$207.50	Nov 2	$0.47	$0.67	$1.14	$206.36	$231.14
$227.50	$210.00	Oct 30	$0.51	$0.67	$1.18	$208.82	$228.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 1.00, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	232/235	Nov 20	$1.25	$1.25	46%	1.00	$201.25	$233.75
200/202	230/232	Nov 20	$1.34	$1.16	43%	1.16	$201.16	$231.34
200/202	238/240	Nov 20	$1.07	$1.43	53%	0.75	$201.43	$238.57
200/202	235/238	Nov 20	$1.14	$1.36	50%	0.84	$201.36	$236.14
192/195	228/230	Nov 13	$0.92	$1.58	59%	0.58	$194.08	$228.42
208/210	232/235	Nov 20	$1.48	$1.02	36%	1.45	$208.52	$233.98
190/192	228/230	Nov 13	$0.88	$1.62	60%	0.54	$191.62	$228.38
195/198	238/240	Nov 6	$0.25	$2.25	85%	0.11	$197.25	$237.75
192/195	232/235	Nov 20	$1.03	$1.47	54%	0.70	$193.97	$233.53
208/210	230/232	Nov 20	$1.57	$0.93	32%	1.69	$208.43	$231.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 9	$0.14	$4.86	21%	34.71
$220.00	$225.00	$230.00	Dec 4	$0.15	$4.85	14%	32.33
$210.00	$215.00	$220.00	Nov 11	$0.51	$4.49	25%	8.80
$195.00	$200.00	$205.00	Dec 4	$0.11	$4.89	10%	44.45
$210.00	$215.00	$220.00	Nov 27	$0.29	$4.71	15%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 11	$0.25	$4.75	24%	19.00
$215.00	$220.00	$225.00	Dec 4	$0.13	$4.87	14%	37.46
$240.00	$245.00	$250.00	Nov 20	$0.12	$4.88	9%	40.67
$225.00	$230.00	$235.00	Nov 27	$0.27	$4.73	15%	17.52
$215.00	$220.00	$225.00	Nov 9	$0.69	$4.31	28%	6.25

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 $-3.48, 243 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Nov 9	-$1.32	$13.68
$195.00	$210.00	1:2	Nov 11	-$0.81	$14.19
$215.00	$217.50	1:2	Oct 28	-$0.75	$1.75
$225.00	$230.00	1:2	Nov 9	-$0.17	$4.83
$220.00	$225.00	1:2	Nov 9	-$0.95	$4.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$242.50	1:2	Oct 28	-$3.48	$16.52
$237.50	$230.00	1:2	Nov 4	-$5.62	$1.88
$222.50	$220.00	1:2	Oct 28	-$0.61	$1.89
$220.00	$217.50	1:2	Oct 28	$0.00	$2.50
$215.00	$210.00	1:2	Nov 9	-$0.79	$4.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.84%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Dec 4	$8.40	0.44	2.8%	3.84%	6.62%	34	320
$220.00	Dec 4	$10.40	0.51	0.5%	4.75%	5.25%	385	1.2K
$220.00	Nov 27	$9.95	0.51	0.5%	4.55%	5.05%	1.3K	2.0K
$230.00	Dec 4	$6.40	0.37	5.1%	2.92%	7.99%	1.1K	236
$225.00	Nov 27	$7.65	0.43	2.8%	3.49%	6.28%	893	3.2K
$220.00	Nov 20	$9.25	0.51	0.5%	4.23%	4.73%	3.3K	41.6K
$222.50	Nov 20	$8.05	0.47	1.6%	3.68%	5.32%	585	1.6K
$230.00	Nov 27	$5.70	0.36	5.1%	2.60%	7.67%	1.9K	4.2K
$235.00	Dec 4	$4.75	0.30	7.3%	2.17%	9.52%	110	1.6K
$225.00	Nov 20	$6.95	0.43	2.8%	3.17%	5.96%	1.1K	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 587,929

Total Puts 293,471

Put/Call Ratio 0.50

Net Difference 294,458

Prior's Put/Call Breakdown

Total Calls 859,173

Total Puts 496,960

Put/Call Ratio 0.58

Net Difference 362,213

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