NVDA - Options Database

NVDA

NVIDIA CORP

$218.00 +0.92%

(10/27 12:00) ◀

Tuesday, October 27, 2026 (1:00pm)

▶ (10/27 14:00)

◀ 10/27 13:00 ▶

Option Volume

Detail

ℹ

Current (10/27 1:00pm) 1,094,795

Calls: 711,291 (65%)

Puts: 383,504 (35%)

Prior (10/26) 1,566,142

Calls: 997,821 (64%)

Puts: 568,321 (36%)

Current vs Prior -30.10%

Calls: -28.72% (Calls)

Puts: -32.52% (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 -45.75%

Calls: -43.80%

Puts: -49.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 1:00pm) $372.62M

Calls: $258.55M (69%)

Puts: $114.07M (31%)

Prior (10/26) $421.07M

Calls: $284.23M (68%)

Puts: $136.84M (32%)

Current vs Prior -11.51%

Calls: -9.03%

Puts: -16.64%

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 -41.80%

Calls: -32.24%

Puts: -55.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 1:00pm) 0.54

Prior (10/26) 0.57

Current vs Prior -5.34%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -6.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 1:00pm) 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 2.23% | 3.50%3.50% | 5.33%9.32% | 11.76%

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

Current vs Prior -23.31% | -9.99%-9.99% | -6.38%-3.38% | -3.91%

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

Current vs 7-Day Avg -6.55% | +0.29%+15.46% | -0.41%+69.41% | +4.93%

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

Current vs 7-Day Eod -23.31% | -9.99%-10.00% | -6.39%-3.39% | -2.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.85% | 1.93%

Calls: 1.00% | 1.44%

Puts: 0.70% | 2.41%

Prior 2.30% | 2.38%

Calls: 2.44% | 2.38%

Puts: 2.17% | 2.38%

Current vs Prior -63.04% | -18.91%

Prior 7-Day Avg 2.89% | 2.58%

Calls: 3.59% | 2.29%

Puts: 2.19% | 2.88%

Current vs 7-Day Avg -70.56% | -25.32%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($258.55M). Bullish P/C ratio of 0.54.

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
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 396 of results (avg 3.1%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	30.30	30.35	$30.33	0.2%	268	0.88	3.9K
$192.50	Nov 20	28.10	28.15	$28.13	0.2%	47	0.86	80
$195.00	Nov 20	25.95	26.00	$25.98	0.2%	54	0.84	4.1K
$200.00	Nov 20	21.85	21.90	$21.88	0.2%	237	0.79	29.1K
$202.50	Nov 20	19.90	19.95	$19.92	0.3%	51	0.76	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Nov 20	21.60	21.65	$21.63	0.2%	46	0.78	36
$245.00	Nov 20	27.85	27.95	$27.90	0.4%	598	0.86	2.9K
$225.00	Nov 20	12.90	12.95	$12.93	0.4%	172	0.59	19.1K
$240.00	Nov 20	23.60	23.70	$23.65	0.4%	131	0.81	7.7K
$222.50	Nov 20	11.45	11.50	$11.48	0.4%	356	0.55	388

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.42, 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%	30.9K	0.05	11.0K
$222.50	Oct 28	0.29	0.30	$0.30	3.3%	55.7K	0.14	11.0K
$220.00	Oct 28	0.87	0.88	$0.88	1.1%	119.1K	0.32	10.0K
$232.50	Oct 30	0.08	0.09	$0.09	11.1%	2.5K	0.03	10.0K
$230.00	Oct 30	0.17	0.18	$0.18	5.6%	11.7K	0.06	36.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 28	0.12	0.13	$0.13	7.7%	13.7K	0.06	5.3K
$212.50	Oct 28	0.27	0.28	$0.28	3.6%	21.7K	0.12	6.5K
$207.50	Oct 28	0.06	0.07	$0.07	14.3%	5.8K	0.03	3.3K
$215.00	Oct 28	0.66	0.67	$0.67	1.5%	56.6K	0.25	5.4K
$200.00	Oct 30	0.13	0.14	$0.14	7.1%	7.0K	0.03	20.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 2	42.65	44.45	$43.55	4.1%	70	1.00	2
$180.00	Nov 2	37.55	39.30	$38.42	4.6%	16	1.00	2
$185.00	Nov 2	32.50	34.50	$33.50	6.0%	94	1.00	1
$187.50	Nov 2	29.15	32.50	$30.83	10.9%	14	1.00	--
$190.00	Nov 2	27.75	29.55	$28.65	6.3%	86	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 28	9.50	9.55	$9.53	0.5%	98	1.00	570
$230.00	Oct 28	11.45	12.15	$11.80	5.9%	332	1.00	159
$232.50	Oct 28	14.10	14.90	$14.50	5.5%	7	1.00	--
$235.00	Oct 28	16.45	17.40	$16.92	5.6%	3	1.00	4
$237.50	Oct 28	18.95	19.95	$19.45	5.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 939.1K, top 119.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.87	0.88	$0.88	1.1%	119.1K	0.32	10.0K
$217.50	Oct 28	2.00	2.02	$2.01	1.0%	93.2K	0.55	7.4K
$222.50	Oct 28	0.29	0.30	$0.30	3.3%	55.7K	0.14	11.0K
$225.00	Oct 28	0.08	0.09	$0.09	11.1%	30.9K	0.05	11.0K
$220.00	Oct 30	2.26	2.28	$2.27	0.9%	29.3K	0.41	53.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.66	0.67	$0.67	1.5%	56.6K	0.25	5.4K
$217.50	Oct 28	1.48	1.49	$1.49	0.7%	45.5K	0.45	2.1K
$212.50	Oct 28	0.27	0.28	$0.28	3.6%	21.7K	0.12	6.5K
$210.00	Oct 28	0.12	0.13	$0.13	7.7%	13.7K	0.06	5.3K
$215.00	Oct 30	1.90	1.91	$1.90	0.5%	10.8K	0.34	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. 215 found (best R:R 0.89, avg 5.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 4	$3.15	$1.85	$3.15	70%	0.59	$208.15
$210.00	$215.00	Nov 9	$3.23	$1.77	$3.23	73%	0.55	$213.23
$220.00	$225.00	Dec 4	$2.22	$2.78	$2.22	50%	1.25	$222.22
$240.00	$245.00	Nov 11	$0.20	$4.80	$0.20	8%	24.00	$240.20
$215.00	$220.00	Nov 27	$2.65	$2.35	$2.65	57%	0.89	$217.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$2.64	$2.36	$2.64	64%	0.89	$227.36
$225.00	$220.00	Nov 11	$2.87	$2.13	$2.87	66%	0.74	$222.13
$225.00	$220.00	Nov 9	$3.02	$1.98	$3.02	68%	0.66	$221.98
$185.00	$180.00	Nov 13	$0.11	$4.89	$0.11	5%	44.45	$184.89
$222.50	$220.00	Nov 4	$1.45	$1.05	$1.45	64%	0.72	$221.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.24, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Nov 11	$0.96	$0.96	$4.04	78%	0.24	$230.96
$220.00	$225.00	Nov 11	$2.13	$2.13	$2.87	54%	0.74	$222.13
$225.00	$230.00	Nov 9	$1.29	$1.29	$3.71	68%	0.35	$226.29
$230.00	$235.00	Nov 9	$0.74	$0.74	$4.26	80%	0.17	$230.74
$220.00	$225.00	Nov 9	$2.00	$2.00	$3.00	54%	0.67	$222.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 27	$1.97	$1.97	$3.03	57%	0.65	$213.03
$210.00	$205.00	Nov 11	$1.15	$1.15	$3.85	71%	0.30	$208.85
$205.00	$200.00	Nov 27	$1.25	$1.25	$3.75	72%	0.33	$203.75
$200.00	$195.00	Dec 4	$1.05	$1.05	$3.95	76%	0.27	$198.95
$215.00	$212.50	Oct 28	$0.39	$0.39	$2.11	75%	0.18	$214.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.39, cheapest $1.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.47	35.7%	39.0%
$220.00	Oct 28	Oct 30	$1.39	34.8%	38.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.38	35.7%	39.0%
$220.00	Oct 28	Oct 30	$1.30	34.8%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 1.61% of stock, avg 7.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$2.01	$1.49	$3.50	$214.00	$221.00	1.61%
$220.00	Oct 28	$0.88	$2.85	$3.73	$216.27	$223.73	1.71%
$215.00	Oct 28	$3.70	$0.67	$4.37	$210.63	$219.37	2.00%
$222.50	Oct 28	$0.30	$4.78	$5.08	$217.42	$227.58	2.33%
$212.50	Oct 28	$5.82	$0.28	$6.10	$206.40	$218.60	2.80%
$217.50	Oct 30	$3.48	$2.87	$6.35	$211.15	$223.85	2.91%
$220.00	Oct 30	$2.27	$4.15	$6.42	$213.58	$226.42	2.94%
$215.00	Oct 30	$5.03	$1.90	$6.93	$208.07	$221.93	3.18%
$222.50	Oct 30	$1.37	$5.75	$7.12	$215.38	$229.62	3.27%
$225.00	Oct 28	$0.09	$7.07	$7.16	$217.84	$232.16	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.20% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$210.00	Oct 28	$0.30	$0.13	$0.43	$209.57	$222.93
$222.50	$212.50	Oct 28	$0.30	$0.28	$0.58	$211.92	$223.08
$230.00	$207.50	Oct 30	$0.18	$0.49	$0.67	$206.83	$230.67
$240.00	$195.00	Nov 9	$0.29	$0.56	$0.85	$194.15	$240.85
$227.50	$207.50	Oct 30	$0.38	$0.49	$0.87	$206.63	$228.37
$222.50	$215.00	Oct 28	$0.30	$0.67	$0.97	$214.03	$223.47
$230.00	$210.00	Oct 30	$0.18	$0.78	$0.96	$209.04	$230.96
$230.00	$207.50	Nov 2	$0.35	$0.73	$1.08	$206.42	$231.08
$227.50	$210.00	Oct 30	$0.38	$0.78	$1.16	$208.84	$228.66
$240.00	$195.00	Nov 11	$0.47	$0.77	$1.24	$193.76	$241.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 1.53, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	230/232	Nov 20	$1.51	$0.99	36%	1.53	$205.99	$231.51
192/195	230/232	Nov 20	$1.13	$1.37	51%	0.82	$193.87	$231.13
195/198	230/232	Nov 20	$1.19	$1.31	49%	0.91	$196.31	$231.19
200/202	230/232	Nov 20	$1.33	$1.17	43%	1.14	$201.17	$231.33
198/200	230/232	Nov 20	$1.25	$1.25	46%	1.00	$198.75	$231.25
205/208	232/235	Nov 20	$1.40	$1.10	40%	1.27	$206.10	$233.90
190/192	230/232	Nov 20	$1.07	$1.43	53%	0.75	$191.43	$231.07
202/205	230/232	Nov 20	$1.40	$1.10	40%	1.27	$203.60	$231.40
205/208	238/240	Nov 20	$1.22	$1.28	47%	0.95	$206.28	$238.72
188/190	228/230	Nov 13	$0.81	$1.69	63%	0.48	$189.19	$228.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 8.80, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 9	$0.51	$4.49	27%	8.80
$205.00	$210.00	$215.00	Dec 4	$0.13	$4.87	14%	37.46
$225.00	$230.00	$235.00	Nov 11	$0.40	$4.60	21%	11.50
$210.00	$215.00	$220.00	Dec 4	$0.24	$4.76	14%	19.83
$215.00	$217.50	$220.00	Oct 28	$0.56	$1.94	43%	3.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 11	$0.57	$4.43	26%	7.77
$235.00	$240.00	$245.00	Nov 27	$0.17	$4.83	11%	28.41
$215.00	$217.50	$220.00	Oct 28	$0.54	$1.96	43%	3.63
$205.00	$210.00	$215.00	Nov 11	$0.47	$4.53	21%	9.64
$210.00	$215.00	$220.00	Nov 9	$0.66	$4.34	27%	6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 267 found (best net $-1.04, 252 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Nov 9	-$1.04	$13.96
$215.00	$217.50	1:2	Oct 28	-$0.32	$2.18
$220.00	$225.00	1:2	Nov 9	-$0.68	$4.32
$225.00	$230.00	1:2	Nov 9	-$0.10	$4.90
$220.00	$225.00	1:2	Nov 11	-$1.07	$3.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$230.00	1:2	Nov 4	-$4.86	$2.64
$220.00	$217.50	1:2	Oct 28	-$0.13	$2.37
$222.50	$220.00	1:2	Oct 28	-$0.92	$1.58
$215.00	$210.00	1:2	Nov 9	-$0.90	$4.10
$220.00	$215.00	1:2	Nov 9	-$1.83	$3.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.75%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$10.35	0.50	0.9%	4.75%	5.67%	403	1.2K
$225.00	Dec 4	$8.10	0.43	3.2%	3.72%	6.93%	35	320
$220.00	Nov 27	$9.60	0.50	0.9%	4.40%	5.32%	1.4K	2.0K
$230.00	Dec 4	$6.15	0.36	5.5%	2.82%	8.33%	1.1K	236
$225.00	Nov 27	$7.25	0.42	3.2%	3.33%	6.54%	937	3.2K
$220.00	Nov 20	$8.80	0.49	0.9%	4.04%	4.95%	3.7K	41.6K
$222.50	Nov 20	$7.60	0.45	2.1%	3.49%	5.55%	873	1.6K
$235.00	Dec 4	$4.60	0.29	7.8%	2.11%	9.91%	129	1.6K
$230.00	Nov 27	$5.40	0.34	5.5%	2.48%	7.98%	2.2K	4.2K
$225.00	Nov 20	$6.55	0.41	3.2%	3.00%	6.22%	2.6K	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 711,291

Total Puts 383,504

Put/Call Ratio 0.54

Net Difference 327,787

Prior's Put/Call Breakdown

Total Calls 997,821

Total Puts 568,321

Put/Call Ratio 0.57

Net Difference 429,500

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