NVDA - Options Database

NVDA

NVIDIA CORP

$217.82 +0.84%

(10/27 14:00) ◀

Tuesday, October 27, 2026 (3:00pm)

▶ (10/27 15:14)

◀ 10/27 15:00 ▶

Option Volume

Detail

ℹ

Current (10/27 3:00pm) 1,316,628

Calls: 840,271 (64%)

Puts: 476,357 (36%)

Prior (10/26) 1,961,844

Calls: 1,252,681 (64%)

Puts: 709,163 (36%)

Current vs Prior -32.89%

Calls: -32.92% (Calls)

Puts: -32.83% (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 -34.76%

Calls: -33.61%

Puts: -36.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 3:00pm) $444.71M

Calls: $298.99M (67%)

Puts: $145.72M (33%)

Prior (10/26) $531.59M

Calls: $367.65M (69%)

Puts: $163.94M (31%)

Current vs Prior -16.34%

Calls: -18.68%

Puts: -11.11%

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 -30.54%

Calls: -21.64%

Puts: -43.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 3:00pm) 0.57

Prior (10/26) 0.57

Current vs Prior +0.14%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -1.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 3:00pm) 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 2.16% | 3.40%3.40% | 5.25%9.32% | 11.93%

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

Current vs Prior -25.62% | -12.51%-12.51% | -7.91%-3.30% | -2.51%

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

Current vs 7-Day Avg -9.36% | -2.52%+12.22% | -2.04%+69.55% | +6.45%

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

Current vs 7-Day Eod -25.62% | -12.51%-12.52% | -7.92%-3.31% | -0.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Prior 2.30% | 2.38%

Calls: 2.44% | 2.38%

Puts: 2.17% | 2.38%

Current vs Prior -73.04% | -42.86%

Prior 7-Day Avg 2.89% | 2.58%

Calls: 3.59% | 2.29%

Puts: 2.19% | 2.88%

Current vs 7-Day Avg -78.53% | -47.37%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($298.99M). Bullish P/C ratio of 0.57.

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	25.80	25.85	$25.83	0.2%	108	0.84	4.1K
$197.50	Nov 20	23.70	23.75	$23.73	0.2%	29	0.81	22
$200.00	Nov 20	21.70	21.75	$21.73	0.2%	300	0.79	29.1K
$202.50	Nov 20	19.75	19.80	$19.77	0.3%	75	0.76	102
$205.00	Nov 20	17.90	17.95	$17.92	0.3%	416	0.72	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 20	28.05	28.10	$28.08	0.2%	691	0.86	2.9K
$237.50	Nov 20	21.75	21.80	$21.78	0.2%	52	0.78	36
$235.00	Nov 20	19.80	19.85	$19.83	0.3%	1.1K	0.75	8.0K
$230.00	Nov 20	16.20	16.25	$16.23	0.3%	1.3K	0.67	14.8K
$227.50	Nov 20	14.55	14.60	$14.58	0.3%	93	0.63	93

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 95 found (avg $0.40, 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%	37.8K	0.04	11.0K
$222.50	Oct 28	0.21	0.22	$0.22	4.5%	65.9K	0.12	11.0K
$220.00	Oct 28	0.73	0.74	$0.74	1.4%	139.8K	0.29	10.0K
$232.50	Oct 30	0.07	0.08	$0.08	12.5%	3.9K	0.03	10.0K
$230.00	Oct 30	0.14	0.15	$0.15	6.7%	12.7K	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%	15.2K	0.05	5.3K
$212.50	Oct 28	0.26	0.27	$0.27	3.7%	24.2K	0.12	6.5K
$207.50	Oct 28	0.06	0.07	$0.07	14.3%	6.5K	0.03	3.3K
$215.00	Oct 28	0.64	0.65	$0.65	1.5%	63.8K	0.25	5.4K
$202.50	Oct 30	0.18	0.19	$0.19	5.3%	1.4K	0.05	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	42.05	43.60	$42.83	3.6%	37	1.00	38
$180.00	Oct 28	37.45	38.35	$37.90	2.4%	30	1.00	34
$185.00	Oct 28	32.55	33.45	$33.00	2.7%	22	1.00	61
$175.00	Oct 30	42.45	43.25	$42.85	1.9%	194	1.00	75
$190.00	Oct 28	27.30	28.50	$27.90	4.3%	111	1.00	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 28	9.65	9.70	$9.68	0.5%	161	1.00	570
$230.00	Oct 28	12.10	12.30	$12.20	1.6%	400	1.00	159
$232.50	Oct 28	14.30	15.15	$14.73	5.8%	7	1.00	--
$235.00	Oct 28	17.05	17.65	$17.35	3.5%	3	1.00	4
$237.50	Oct 28	19.55	20.20	$19.88	3.3%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 1.1M, top 139.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.73	0.74	$0.74	1.4%	139.8K	0.29	10.0K
$217.50	Oct 28	1.82	1.83	$1.83	0.5%	104.0K	0.53	7.4K
$222.50	Oct 28	0.21	0.22	$0.22	4.5%	65.9K	0.12	11.0K
$225.00	Oct 28	0.06	0.07	$0.07	14.3%	37.8K	0.04	11.0K
$220.00	Oct 30	2.08	2.09	$2.09	0.5%	34.1K	0.40	53.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.64	0.65	$0.65	1.5%	63.8K	0.25	5.4K
$217.50	Oct 28	1.47	1.48	$1.48	0.7%	57.3K	0.47	2.1K
$212.50	Oct 28	0.26	0.27	$0.27	3.7%	24.2K	0.12	6.5K
$210.00	Oct 28	0.11	0.12	$0.12	8.3%	15.2K	0.05	5.3K
$215.00	Oct 30	1.86	1.88	$1.87	1.1%	14.0K	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. 214 found (best R:R 0.64, avg 5.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 4	$3.29	$1.71	$3.29	70%	0.52	$208.29
$210.00	$215.00	Nov 27	$3.03	$1.97	$3.03	64%	0.65	$213.03
$215.00	$220.00	Nov 27	$2.62	$2.38	$2.62	57%	0.91	$217.62
$215.00	$217.50	Oct 28	$1.65	$0.85	$1.65	75%	0.52	$216.65
$220.00	$225.00	Dec 4	$2.23	$2.77	$2.23	49%	1.24	$222.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 9	$3.05	$1.95	$3.05	69%	0.64	$221.95
$225.00	$220.00	Nov 11	$2.98	$2.02	$2.98	67%	0.68	$222.02
$220.00	$217.50	Oct 28	$1.40	$1.10	$1.40	70%	0.79	$218.60
$222.50	$220.00	Nov 2	$1.55	$0.95	$1.55	70%	0.61	$220.95
$220.00	$217.50	Oct 30	$1.28	$1.22	$1.28	60%	0.95	$218.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.34, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 9	$1.28	$1.28	$3.72	69%	0.34	$226.28
$220.00	$225.00	Nov 9	$1.98	$1.98	$3.02	55%	0.66	$221.98
$220.00	$222.50	Oct 28	$0.52	$0.52	$1.98	70%	0.26	$220.52
$225.00	$230.00	Nov 11	$1.35	$1.35	$3.65	67%	0.37	$226.35
$220.00	$225.00	Nov 11	$2.02	$2.02	$2.98	54%	0.68	$222.02

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
$200.00	$195.00	Dec 4	$1.07	$1.07	$3.93	76%	0.27	$198.93
$205.00	$200.00	Dec 4	$1.33	$1.33	$3.67	70%	0.36	$203.67
$210.00	$205.00	Nov 27	$1.58	$1.58	$3.42	64%	0.46	$208.42
$215.00	$212.50	Oct 28	$0.38	$0.38	$2.12	75%	0.18	$214.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.41, cheapest $1.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.45	35.2%	38.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.37	35.2%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.52% of stock, avg 7.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$1.83	$1.48	$3.31	$214.19	$220.81	1.52%
$220.00	Oct 28	$0.74	$2.88	$3.62	$216.38	$223.62	1.66%
$215.00	Oct 28	$3.48	$0.65	$4.13	$210.87	$219.13	1.90%
$222.50	Oct 28	$0.22	$4.88	$5.10	$217.40	$227.60	2.34%
$212.50	Oct 28	$5.60	$0.27	$5.87	$206.63	$218.37	2.69%
$217.50	Oct 30	$3.28	$2.85	$6.13	$211.37	$223.63	2.81%
$220.00	Oct 30	$2.09	$4.13	$6.22	$213.78	$226.22	2.86%
$215.00	Oct 30	$4.82	$1.87	$6.69	$208.31	$221.69	3.07%
$222.50	Oct 30	$1.19	$5.78	$6.97	$215.53	$229.47	3.20%
$217.50	Nov 2	$3.83	$3.33	$7.16	$210.34	$224.66	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.16% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$210.00	Oct 28	$0.22	$0.12	$0.34	$209.66	$222.84
$222.50	$212.50	Oct 28	$0.22	$0.27	$0.49	$212.01	$222.99
$227.50	$207.50	Oct 30	$0.31	$0.46	$0.77	$206.73	$228.27
$240.00	$195.00	Nov 9	$0.28	$0.55	$0.83	$194.17	$240.83
$222.50	$215.00	Oct 28	$0.22	$0.65	$0.87	$214.13	$223.37
$230.00	$207.50	Nov 2	$0.31	$0.72	$1.03	$206.47	$231.03
$220.00	$210.00	Oct 28	$0.74	$0.12	$0.86	$209.14	$220.86
$227.50	$210.00	Oct 30	$0.31	$0.73	$1.04	$208.96	$228.54
$225.00	$207.50	Oct 30	$0.64	$0.46	$1.10	$206.40	$226.10
$235.00	$195.00	Nov 9	$0.61	$0.55	$1.16	$193.84	$236.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 0.76, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	235/238	Nov 20	$1.08	$1.42	53%	0.76	$198.92	$236.08
195/198	235/238	Nov 20	$1.01	$1.49	56%	0.68	$196.49	$236.01
205/208	235/238	Nov 20	$1.32	$1.18	44%	1.12	$206.18	$236.32
192/195	235/238	Nov 20	$0.94	$1.56	58%	0.60	$194.06	$235.94
200/202	235/238	Nov 20	$1.14	$1.36	50%	0.84	$201.36	$236.14
190/192	235/238	Nov 20	$0.88	$1.62	61%	0.54	$191.62	$235.88
198/200	238/240	Nov 20	$0.98	$1.52	57%	0.64	$199.02	$238.48
195/198	238/240	Nov 20	$0.91	$1.59	59%	0.57	$196.59	$238.41
205/208	238/240	Nov 20	$1.22	$1.28	47%	0.95	$206.28	$238.72
190/192	242/245	Nov 13	$0.27	$2.23	85%	0.12	$192.23	$242.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 9	$0.67	$4.33	29%	6.46
$215.00	$217.50	$220.00	Oct 28	$0.56	$1.94	45%	3.46
$205.00	$210.00	$215.00	Dec 4	$0.26	$4.74	14%	18.23
$190.00	$195.00	$200.00	Dec 4	$0.14	$4.86	9%	34.71
$205.00	$207.50	$210.00	Nov 2	$0.05	$2.45	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Nov 27	$0.07	$4.93	11%	70.43
$215.00	$217.50	$220.00	Oct 28	$0.57	$1.93	45%	3.39
$230.00	$235.00	$240.00	Nov 27	$0.24	$4.76	13%	19.83
$215.00	$220.00	$225.00	Nov 9	$0.75	$4.25	29%	5.67
$205.00	$210.00	$215.00	Nov 11	$0.52	$4.48	21%	8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 270 found (best net $-3.03, 257 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Nov 9	-$0.26	$14.74
$200.00	$210.00	1:2	Nov 11	-$2.37	$7.63
$215.00	$217.50	1:2	Oct 28	-$0.18	$2.32
$220.00	$225.00	1:2	Nov 9	-$0.57	$4.43
$225.00	$230.00	1:2	Nov 11	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$240.00	1:2	Nov 2	-$3.03	$16.97
$220.00	$217.50	1:2	Oct 28	-$0.08	$2.42
$222.50	$220.00	1:2	Oct 28	-$0.88	$1.62
$215.00	$210.00	1:2	Nov 9	-$0.92	$4.08
$220.00	$215.00	1:2	Nov 9	-$1.78	$3.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.61%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$10.05	0.49	1.0%	4.61%	5.61%	426	1.2K
$225.00	Dec 4	$7.90	0.42	3.3%	3.63%	6.92%	36	320
$220.00	Nov 27	$9.40	0.49	1.0%	4.32%	5.32%	1.7K	2.0K
$230.00	Dec 4	$6.00	0.35	5.6%	2.75%	8.35%	1.1K	236
$225.00	Nov 27	$7.15	0.41	3.3%	3.28%	6.58%	993	3.2K
$220.00	Nov 20	$8.70	0.49	1.0%	3.99%	4.99%	4.9K	41.6K
$222.50	Nov 20	$7.55	0.45	2.1%	3.47%	5.61%	1.2K	1.6K
$225.00	Nov 20	$6.50	0.41	3.3%	2.98%	6.28%	3.1K	22.3K
$230.00	Nov 27	$5.25	0.34	5.6%	2.41%	8.00%	2.3K	4.2K
$235.00	Dec 4	$4.40	0.29	7.9%	2.02%	9.91%	134	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 840,271

Total Puts 476,357

Put/Call Ratio 0.57

Net Difference 363,914

Prior's Put/Call Breakdown

Total Calls 1,252,681

Total Puts 709,163

Put/Call Ratio 0.57

Net Difference 543,518

Prior 7-Day Put/Call Summary

Total Calls 8,859,509

Total Puts 5,266,684

Average Put/Call Ratio 0.57

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