NVDA - Options Database

NVDA

NVIDIA CORP

$217.77 +0.82%

(10/27 13:00) ◀

Tuesday, October 27, 2026 (2:00pm)

▶ (10/27 15:00)

◀ 10/27 14:00 ▶

Option Volume

Detail

ℹ

Current (10/27 2:00pm) 1,220,111

Calls: 781,448 (64%)

Puts: 438,663 (36%)

Prior (10/26) 1,790,137

Calls: 1,143,542 (64%)

Puts: 646,595 (36%)

Current vs Prior -31.84%

Calls: -31.66% (Calls)

Puts: -32.16% (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 -39.54%

Calls: -38.26%

Puts: -41.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 2:00pm) $409.14M

Calls: $276.47M (68%)

Puts: $132.66M (32%)

Prior (10/26) $486.37M

Calls: $336.40M (69%)

Puts: $149.97M (31%)

Current vs Prior -15.88%

Calls: -17.81%

Puts: -11.54%

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 -36.09%

Calls: -27.55%

Puts: -48.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 2:00pm) 0.56

Prior (10/26) 0.57

Current vs Prior -0.72%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -2.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 2:00pm) 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 2.18% | 3.47%3.47% | 5.28%9.32% | 11.97%

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

Current vs Prior -25.13% | -10.84%-10.84% | -7.33%-3.33% | -2.16%

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

Current vs 7-Day Avg -8.76% | -0.66%+14.37% | -1.42%+69.51% | +6.84%

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

Current vs 7-Day Eod -25.13% | -10.84%-10.85% | -7.34%-3.34% | -0.28%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.45% | 1.34%

Calls: 0.56% | 1.50%

Puts: 0.34% | 1.18%

Prior 2.30% | 2.38%

Calls: 2.44% | 2.38%

Puts: 2.17% | 2.38%

Current vs Prior -80.43% | -43.70%

Prior 7-Day Avg 2.89% | 2.58%

Calls: 3.59% | 2.29%

Puts: 2.19% | 2.88%

Current vs 7-Day Avg -84.41% | -48.15%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($276.47M). Bullish P/C ratio of 0.56.

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
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 403 of results (avg 3.2%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	30.10	30.15	$30.13	0.2%	278	0.88	3.9K
$192.50	Nov 20	27.90	27.95	$27.92	0.2%	48	0.86	80
$195.00	Nov 20	25.75	25.80	$25.78	0.2%	54	0.84	4.1K
$207.50	Nov 20	16.10	16.15	$16.13	0.3%	79	0.69	613
$220.00	Nov 2	2.60	2.61	$2.61	0.4%	7.0K	0.41	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 20	28.10	28.15	$28.13	0.2%	644	0.86	2.9K
$237.50	Nov 20	21.80	21.85	$21.83	0.2%	51	0.78	36
$230.00	Nov 20	16.25	16.30	$16.27	0.3%	1.3K	0.67	14.8K
$220.00	Oct 28	2.93	2.94	$2.94	0.3%	11.1K	0.70	2.4K
$227.50	Nov 20	14.60	14.65	$14.63	0.3%	92	0.64	93

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 28	0.06	0.07	$0.07	14.3%	35.2K	0.04	11.0K
$222.50	Oct 28	0.22	0.23	$0.23	4.3%	60.4K	0.12	11.0K
$220.00	Oct 28	0.72	0.73	$0.73	1.4%	131.5K	0.29	10.0K
$232.50	Oct 30	0.08	0.09	$0.09	11.1%	3.4K	0.03	10.0K
$230.00	Oct 30	0.16	0.17	$0.17	5.9%	12.1K	0.05	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%	14.0K	0.05	5.3K
$207.50	Oct 28	0.06	0.07	$0.07	14.3%	6.4K	0.03	3.3K
$212.50	Oct 28	0.26	0.27	$0.27	3.7%	23.1K	0.12	6.5K
$215.00	Oct 28	0.66	0.67	$0.67	1.5%	60.4K	0.25	5.4K
$202.50	Oct 30	0.19	0.20	$0.20	5.0%	1.3K	0.05	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	42.60	43.90	$43.25	3.0%	19	1.00	38
$180.00	Oct 28	37.50	38.70	$38.10	3.1%	25	1.00	34
$185.00	Oct 28	32.40	33.80	$33.10	4.2%	18	1.00	61
$175.00	Oct 30	41.65	44.05	$42.85	5.6%	164	1.00	75
$190.00	Oct 28	27.10	28.55	$27.83	5.2%	103	1.00	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 28	9.70	9.80	$9.75	1.0%	110	1.00	570
$230.00	Oct 28	11.85	12.45	$12.15	4.9%	352	1.00	159
$232.50	Oct 28	14.25	14.95	$14.60	4.8%	7	1.00	--
$235.00	Oct 28	16.70	17.45	$17.08	4.4%	3	1.00	4
$237.50	Oct 28	19.25	19.90	$19.58	3.3%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 1.0M, top 131.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.72	0.73	$0.73	1.4%	131.5K	0.29	10.0K
$217.50	Oct 28	1.79	1.80	$1.80	0.6%	99.9K	0.53	7.4K
$222.50	Oct 28	0.22	0.23	$0.23	4.3%	60.4K	0.12	11.0K
$225.00	Oct 28	0.06	0.07	$0.07	14.3%	35.2K	0.04	11.0K
$220.00	Oct 30	2.10	2.11	$2.11	0.5%	32.0K	0.40	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%	60.4K	0.25	5.4K
$217.50	Oct 28	1.50	1.52	$1.51	1.3%	52.2K	0.47	2.1K
$212.50	Oct 28	0.26	0.27	$0.27	3.7%	23.1K	0.12	6.5K
$210.00	Oct 28	0.11	0.12	$0.12	8.3%	14.0K	0.05	5.3K
$215.00	Oct 30	1.92	1.94	$1.93	1.0%	13.0K	0.35	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. 216 found (best R:R 0.50, 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	$2.78	$2.22	$2.78	64%	0.80	$212.78
$205.00	$210.00	Dec 4	$3.20	$1.80	$3.20	70%	0.56	$208.20
$220.00	$225.00	Dec 4	$2.20	$2.80	$2.20	49%	1.27	$222.20
$210.00	$215.00	Nov 27	$3.02	$1.98	$3.02	64%	0.66	$213.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 9	$2.98	$2.02	$2.98	69%	0.68	$222.02
$225.00	$220.00	Nov 11	$2.95	$2.05	$2.95	67%	0.69	$222.05
$225.00	$220.00	Dec 4	$2.60	$2.40	$2.60	58%	0.92	$222.40
$222.50	$220.00	Nov 4	$1.45	$1.05	$1.45	65%	0.72	$221.05
$220.00	$215.00	Nov 9	$2.27	$2.73	$2.27	55%	1.20	$217.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.40, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 11	$1.43	$1.43	$3.57	66%	0.40	$226.43
$225.00	$230.00	Nov 9	$1.25	$1.25	$3.75	69%	0.33	$226.25
$220.00	$225.00	Nov 9	$1.96	$1.96	$3.04	55%	0.64	$221.96
$230.00	$235.00	Nov 9	$0.70	$0.70	$4.30	81%	0.16	$230.70
$220.00	$222.50	Oct 28	$0.50	$0.50	$2.00	70%	0.25	$220.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 27	$1.28	$1.28	$3.72	71%	0.34	$203.72
$215.00	$212.50	Oct 28	$0.40	$0.40	$2.10	75%	0.19	$214.60
$210.00	$205.00	Dec 4	$1.65	$1.65	$3.35	64%	0.49	$208.35
$215.00	$210.00	Nov 9	$1.64	$1.64	$3.36	60%	0.49	$213.36
$200.00	$195.00	Nov 27	$0.97	$0.97	$4.03	77%	0.24	$199.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.47, cheapest $1.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.53	34.6%	38.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.41	34.6%	38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.52% of stock, avg 7.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$1.80	$1.51	$3.31	$214.19	$220.81	1.52%
$220.00	Oct 28	$0.73	$2.94	$3.67	$216.33	$223.67	1.69%
$215.00	Oct 28	$3.48	$0.67	$4.15	$210.85	$219.15	1.91%
$222.50	Oct 28	$0.23	$4.93	$5.16	$217.34	$227.66	2.37%
$212.50	Oct 28	$5.57	$0.27	$5.84	$206.66	$218.34	2.68%
$217.50	Oct 30	$3.33	$2.92	$6.25	$211.25	$223.75	2.87%
$220.00	Oct 30	$2.11	$4.22	$6.33	$213.67	$226.33	2.91%
$215.00	Oct 30	$4.82	$1.93	$6.75	$208.25	$221.75	3.10%
$222.50	Oct 30	$1.24	$5.88	$7.12	$215.38	$229.62	3.27%
$217.50	Nov 2	$3.83	$3.40	$7.23	$210.27	$224.73	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.16% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$210.00	Oct 28	$0.23	$0.12	$0.35	$209.65	$222.85
$222.50	$212.50	Oct 28	$0.23	$0.27	$0.50	$212.00	$223.00
$230.00	$207.50	Oct 30	$0.17	$0.48	$0.65	$206.85	$230.65
$227.50	$207.50	Oct 30	$0.34	$0.48	$0.82	$206.68	$228.32
$240.00	$195.00	Nov 9	$0.28	$0.55	$0.83	$194.17	$240.83
$222.50	$215.00	Oct 28	$0.23	$0.67	$0.90	$214.10	$223.40
$230.00	$210.00	Oct 30	$0.17	$0.77	$0.94	$209.06	$230.94
$220.00	$210.00	Oct 28	$0.73	$0.12	$0.85	$209.15	$220.85
$230.00	$207.50	Nov 2	$0.32	$0.75	$1.07	$206.43	$231.07
$227.50	$210.00	Oct 30	$0.34	$0.77	$1.11	$208.89	$228.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 1.36, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	232/235	Nov 20	$1.44	$1.06	40%	1.36	$206.06	$233.94
205/208	238/240	Nov 20	$1.25	$1.25	47%	1.00	$206.25	$238.75
198/200	232/235	Nov 20	$1.17	$1.33	50%	0.88	$198.83	$233.67
192/195	232/235	Nov 20	$1.04	$1.46	55%	0.71	$193.96	$233.54
205/208	235/238	Nov 20	$1.32	$1.18	44%	1.12	$206.18	$236.32
205/208	230/232	Nov 20	$1.50	$1.00	36%	1.50	$206.00	$231.50
195/198	232/235	Nov 20	$1.09	$1.41	52%	0.77	$196.41	$233.59
200/202	232/235	Nov 20	$1.23	$1.27	47%	0.97	$201.27	$233.73
190/192	232/235	Nov 20	$0.97	$1.53	57%	0.63	$191.53	$233.47
198/200	238/240	Nov 20	$0.98	$1.52	57%	0.64	$199.02	$238.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 9	$0.29	$4.71	23%	16.24
$210.00	$215.00	$220.00	Nov 11	$0.52	$4.48	25%	8.62
$220.00	$225.00	$230.00	Nov 11	$0.55	$4.45	24%	8.09
$210.00	$215.00	$220.00	Nov 9	$0.65	$4.35	27%	6.69
$212.50	$215.00	$217.50	Oct 28	$0.41	$2.09	35%	5.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Dec 4	$0.22	$4.78	14%	21.73
$210.00	$215.00	$220.00	Nov 9	$0.63	$4.37	27%	6.94
$240.00	$245.00	$250.00	Nov 20	$0.09	$4.91	9%	54.56
$215.00	$217.50	$220.00	Oct 28	$0.59	$1.91	45%	3.24
$215.00	$220.00	$225.00	Nov 9	$0.71	$4.29	28%	6.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 269 found (best net $-0.19, 256 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Nov 9	-$0.19	$14.81
$215.00	$217.50	1:2	Oct 28	-$0.12	$2.38
$220.00	$225.00	1:2	Nov 9	-$0.61	$4.39
$225.00	$230.00	1:2	Nov 9	-$0.07	$4.93
$225.00	$230.00	1:2	Nov 11	-$0.34	$4.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$217.50	1:2	Oct 28	-$0.08	$2.42
$222.50	$220.00	1:2	Oct 28	-$0.95	$1.55
$215.00	$210.00	1:2	Nov 9	-$0.85	$4.15
$210.00	$205.00	1:2	Nov 9	-$0.49	$4.51
$220.00	$215.00	1:2	Nov 9	-$1.86	$3.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.64%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$10.10	0.49	1.0%	4.64%	5.66%	420	1.2K
$225.00	Dec 4	$7.95	0.42	3.3%	3.65%	6.97%	35	320
$220.00	Nov 27	$9.45	0.49	1.0%	4.34%	5.36%	1.5K	2.0K
$230.00	Dec 4	$6.05	0.35	5.6%	2.78%	8.39%	1.1K	236
$225.00	Nov 27	$7.15	0.42	3.3%	3.28%	6.60%	973	3.2K
$220.00	Nov 20	$8.70	0.49	1.0%	4.00%	5.02%	4.7K	41.6K
$222.50	Nov 20	$7.55	0.45	2.2%	3.47%	5.64%	1.1K	1.6K
$235.00	Dec 4	$4.55	0.29	7.9%	2.09%	10.00%	133	1.6K
$225.00	Nov 20	$6.50	0.41	3.3%	2.98%	6.30%	2.8K	22.3K
$230.00	Nov 27	$5.30	0.34	5.6%	2.43%	8.05%	2.3K	4.2K

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 781,448

Total Puts 438,663

Put/Call Ratio 0.56

Net Difference 342,785

Prior's Put/Call Breakdown

Total Calls 1,143,542

Total Puts 646,595

Put/Call Ratio 0.57

Net Difference 496,947

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