NVDA - Options Database

NVDA

NVIDIA CORP

$217.94 +0.90%

$217.90 (-0.02%)🌙

as of 10/27 04:00 PM

(10/27 15:14) ◀

Tuesday, October 27, 2026 (4:00pm)

▶ (10/27 18:42)

◀ 10/27 16:00 ▶

Option Volume

Detail

ℹ

Current (10/27 4:00pm) 1,488,149

Calls: 946,146 (64%)

Puts: 542,003 (36%)

Prior (10/26) 2,223,686

Calls: 1,408,856 (63%)

Puts: 814,830 (37%)

Current vs Prior -33.08%

Calls: -32.84% (Calls)

Puts: -33.48% (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 -26.26%

Calls: -25.24%

Puts: -27.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 4:00pm) $509.37M

Calls: $340.03M (67%)

Puts: $169.33M (33%)

Prior (10/26) $597.87M

Calls: $399.55M (67%)

Puts: $198.32M (33%)

Current vs Prior -14.80%

Calls: -14.90%

Puts: -14.61%

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 -20.44%

Calls: -10.89%

Puts: -34.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 4:00pm) 0.57

Prior (10/26) 0.58

Current vs Prior -0.95%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -0.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 4:00pm) 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 2.11% | 3.37%3.37% | 5.21%9.28% | 11.94%

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

Current vs Prior -27.40% | -13.27%-13.27% | -8.61%-3.74% | -2.38%

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

Current vs 7-Day Avg -11.52% | -3.36%+11.25% | -2.78%+68.79% | +6.59%

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

Current vs 7-Day Eod -27.40% | -13.27%-13.28% | -8.62%-3.74% | -0.51%

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 ($340.03M). 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
16:00	BULLISH	BULLISH	BULLISH
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 356 of results (avg 3.3%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	30.15	30.20	$30.17	0.2%	281	0.88	3.9K
$192.50	Nov 20	27.95	28.00	$27.98	0.2%	50	0.86	80
$205.00	Nov 20	17.90	17.95	$17.92	0.3%	425	0.73	7.7K
$207.50	Nov 20	16.15	16.20	$16.17	0.3%	84	0.69	613
$210.00	Nov 20	14.45	14.50	$14.48	0.3%	639	0.65	78.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	23.70	23.75	$23.73	0.2%	175	0.81	7.7K
$235.00	Nov 20	19.75	19.80	$19.77	0.3%	1.1K	0.74	8.0K
$232.50	Nov 20	17.90	17.95	$17.92	0.3%	44	0.71	46
$230.00	Nov 20	16.15	16.20	$16.17	0.3%	1.3K	0.67	14.8K
$227.50	Nov 20	14.50	14.55	$14.53	0.3%	96	0.63	93

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 28	0.05	0.06	$0.06	16.7%	43.8K	0.04	11.0K
$222.50	Oct 28	0.20	0.21	$0.21	4.8%	77.2K	0.11	11.0K
$220.00	Oct 28	0.72	0.73	$0.73	1.4%	157.0K	0.30	10.0K
$232.50	Oct 30	0.06	0.07	$0.07	14.3%	4.4K	0.03	10.0K
$230.00	Oct 30	0.14	0.15	$0.15	6.7%	14.1K	0.05	36.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 28	0.09	0.10	$0.10	10.0%	16.3K	0.05	5.3K
$212.50	Oct 28	0.22	0.23	$0.23	4.3%	27.9K	0.11	6.5K
$207.50	Oct 28	0.05	0.06	$0.06	16.7%	8.1K	0.03	3.3K
$215.00	Oct 28	0.58	0.59	$0.59	1.7%	72.3K	0.24	5.4K
$202.50	Oct 30	0.17	0.19	$0.18	11.1%	1.5K	0.04	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	42.25	45.85	$44.05	8.2%	62	1.00	38
$180.00	Oct 28	37.60	40.45	$39.03	7.3%	39	1.00	34
$185.00	Oct 28	31.85	35.50	$33.67	10.8%	24	1.00	61
$190.00	Oct 28	27.40	29.55	$28.48	7.5%	140	1.00	109
$192.50	Oct 28	25.05	27.15	$26.10	8.0%	69	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 30	14.45	14.75	$14.60	2.1%	2.5K	1.00	541
$235.00	Oct 30	16.95	17.25	$17.10	1.8%	1.3K	1.00	1.4K
$237.50	Oct 30	19.10	20.40	$19.75	6.6%	101	1.00	5
$240.00	Oct 30	21.30	22.30	$21.80	4.6%	19	1.00	16
$242.50	Oct 30	23.75	25.40	$24.58	6.7%	62	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 1.3M, top 157.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.72	0.73	$0.73	1.4%	157.0K	0.30	10.0K
$217.50	Oct 28	1.82	1.84	$1.83	1.1%	111.8K	0.55	7.4K
$222.50	Oct 28	0.20	0.21	$0.21	4.8%	77.2K	0.11	11.0K
$225.00	Oct 28	0.05	0.06	$0.06	16.7%	43.8K	0.04	11.0K
$220.00	Oct 30	2.07	2.08	$2.08	0.5%	38.6K	0.40	53.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.58	0.59	$0.59	1.7%	72.3K	0.24	5.4K
$217.50	Oct 28	1.39	1.40	$1.40	0.7%	63.7K	0.46	2.1K
$212.50	Oct 28	0.22	0.23	$0.23	4.3%	27.9K	0.11	6.5K
$210.00	Oct 28	0.09	0.10	$0.10	10.0%	16.3K	0.05	5.3K
$215.00	Oct 30	1.81	1.82	$1.82	0.5%	15.6K	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. 219 found (best R:R 1.86, avg 5.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$187.50	Nov 6	$1.18	$1.32	$1.18	97%	1.12	$186.18
$185.00	$187.50	Oct 30	$1.29	$1.21	$1.29	99%	0.94	$186.29
$205.00	$210.00	Dec 4	$2.65	$2.35	$2.65	70%	0.89	$207.65
$205.00	$207.50	Nov 4	$1.63	$0.87	$1.63	86%	0.53	$206.63
$210.00	$212.50	Nov 4	$1.40	$1.10	$1.40	76%	0.79	$211.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Dec 4	$1.75	$3.25	$1.75	71%	1.86	$233.25
$225.00	$220.00	Nov 11	$1.95	$3.05	$1.95	67%	1.56	$223.05
$240.00	$237.50	Nov 2	$1.62	$0.88	$1.62	99%	0.54	$238.38
$227.50	$225.00	Nov 4	$1.45	$1.05	$1.45	81%	0.72	$226.05
$215.00	$210.00	Nov 11	$1.11	$3.89	$1.11	40%	3.50	$213.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.22, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Nov 11	$0.89	$0.89	$4.11	79%	0.22	$230.89
$225.00	$230.00	Nov 11	$1.46	$1.46	$3.54	67%	0.41	$226.46
$225.00	$230.00	Nov 9	$1.26	$1.26	$3.74	69%	0.34	$226.26
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 11	$1.22	$1.22	$3.78	71%	0.32	$208.78
$210.00	$205.00	Nov 27	$1.60	$1.60	$3.40	65%	0.47	$208.40
$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	$0.36	$0.36	$2.14	76%	0.17	$214.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.41, cheapest $1.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.45	34.9%	37.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.36	34.9%	37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.48% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$1.83	$1.40	$3.23	$214.27	$220.73	1.48%
$220.00	Oct 28	$0.73	$2.77	$3.50	$216.50	$223.50	1.61%
$215.00	Oct 28	$3.53	$0.59	$4.12	$210.88	$219.12	1.89%
$222.50	Oct 28	$0.21	$4.78	$4.99	$217.51	$227.49	2.29%
$212.50	Oct 28	$5.68	$0.23	$5.91	$206.59	$218.41	2.71%
$217.50	Oct 30	$3.28	$2.76	$6.04	$211.46	$223.54	2.77%
$220.00	Oct 30	$2.08	$4.07	$6.15	$213.85	$226.15	2.82%
$215.00	Oct 30	$4.82	$1.82	$6.64	$208.36	$221.64	3.05%
$222.50	Oct 30	$1.19	$5.68	$6.87	$215.63	$229.37	3.15%
$217.50	Nov 2	$3.83	$3.28	$7.11	$210.39	$224.61	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.20% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$212.50	Oct 28	$0.21	$0.23	$0.44	$212.06	$222.94
$227.50	$207.50	Oct 30	$0.31	$0.44	$0.75	$206.75	$228.25
$240.00	$195.00	Nov 9	$0.28	$0.51	$0.79	$194.21	$240.79
$222.50	$215.00	Oct 28	$0.21	$0.59	$0.80	$214.20	$223.30
$230.00	$207.50	Nov 2	$0.32	$0.68	$1.00	$206.50	$231.00
$227.50	$210.00	Oct 30	$0.31	$0.71	$1.02	$208.98	$228.52
$240.00	$195.00	Nov 11	$0.41	$0.68	$1.09	$193.91	$241.09
$225.00	$207.50	Oct 30	$0.63	$0.44	$1.07	$206.43	$226.07
$235.00	$195.00	Nov 9	$0.62	$0.51	$1.13	$193.87	$236.13
$240.00	$200.00	Nov 9	$0.28	$0.84	$1.12	$198.88	$241.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 0.76, avg credit $0.98)

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
198/200	238/240	Nov 20	$0.99	$1.51	57%	0.66	$199.01	$238.49
205/208	235/238	Nov 20	$1.31	$1.19	44%	1.10	$206.19	$236.31
190/192	235/238	Nov 20	$0.88	$1.62	61%	0.54	$191.62	$235.88
198/200	232/235	Nov 20	$1.15	$1.35	50%	0.85	$198.85	$233.65
205/208	238/240	Nov 20	$1.22	$1.28	47%	0.95	$206.28	$238.72
195/198	235/238	Nov 20	$0.99	$1.51	56%	0.66	$196.51	$235.99
198/200	230/232	Nov 20	$1.24	$1.26	46%	0.98	$198.76	$231.24
190/192	240/242	Nov 13	$0.32	$2.18	83%	0.15	$192.18	$240.32
190/192	238/240	Nov 20	$0.79	$1.71	64%	0.46	$191.71	$238.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 11	$0.22	$4.78	25%	21.73
$220.00	$225.00	$230.00	Nov 11	$0.55	$4.45	25%	8.09
$210.00	$215.00	$220.00	Nov 9	$0.64	$4.36	28%	6.81
$215.00	$217.50	$220.00	Oct 28	$0.60	$1.90	46%	3.17
$185.00	$190.00	$195.00	Nov 27	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Dec 4	$0.06	$4.94	14%	82.33
$215.00	$217.50	$220.00	Oct 28	$0.56	$1.94	46%	3.46
$195.00	$200.00	$205.00	Nov 11	$0.15	$4.85	11%	32.33
$210.00	$215.00	$220.00	Nov 9	$0.66	$4.34	28%	6.58
$215.00	$220.00	$225.00	Nov 9	$0.71	$4.29	29%	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. 272 found (best net $-1.30, 258 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$205.00	1:2	Nov 9	-$0.30	$14.70
$200.00	$210.00	1:2	Nov 11	-$4.01	$5.99
$215.00	$217.50	1:2	Oct 28	-$0.13	$2.37
$220.00	$225.00	1:2	Nov 9	-$0.59	$4.41
$225.00	$230.00	1:2	Nov 11	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$240.00	1:2	Nov 2	-$1.30	$18.70
$222.50	$220.00	1:2	Oct 28	-$0.76	$1.74
$220.00	$217.50	1:2	Oct 28	-$0.03	$2.47
$215.00	$210.00	1:2	Nov 9	-$0.81	$4.19
$220.00	$215.00	1:2	Nov 11	-$1.56	$3.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.66%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$10.15	0.49	0.9%	4.66%	5.60%	501	1.2K
$225.00	Dec 4	$7.90	0.42	3.2%	3.62%	6.86%	58	320
$220.00	Nov 27	$9.40	0.49	0.9%	4.31%	5.26%	2.2K	2.0K
$230.00	Dec 4	$6.00	0.35	5.5%	2.75%	8.29%	1.1K	236
$225.00	Nov 27	$7.15	0.42	3.2%	3.28%	6.52%	1.0K	3.2K
$220.00	Nov 20	$8.70	0.49	0.9%	3.99%	4.94%	5.3K	41.6K
$222.50	Nov 20	$7.55	0.45	2.1%	3.46%	5.56%	1.3K	1.6K
$225.00	Nov 20	$6.50	0.41	3.2%	2.98%	6.22%	3.3K	22.3K
$230.00	Nov 27	$5.30	0.34	5.5%	2.43%	7.97%	2.5K	4.2K
$235.00	Dec 4	$4.45	0.29	7.8%	2.04%	9.87%	156	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 946,146

Total Puts 542,003

Put/Call Ratio 0.57

Net Difference 404,143

Prior's Put/Call Breakdown

Total Calls 1,408,856

Total Puts 814,830

Put/Call Ratio 0.58

Net Difference 594,026

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