NVDA - Options Database

NVDA

NVIDIA CORP

$217.88 -0.03%

(10/27 18:42) ◀

Wednesday, October 28, 2026 (10:00am)

▶ (10/28 11:00)

◀ 10/28 10:00 ▶

Option Volume

Detail

ℹ

Current (10/28 10:00am) 407,885

Calls: 217,785 (53%)

Puts: 190,100 (47%)

Prior (10/27) 288,257

Calls: 174,228 (60%)

Puts: 114,029 (40%)

Current vs Prior +41.50%

Calls: +25.00% (Calls)

Puts: +66.71% (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 -79.79%

Calls: -82.79%

Puts: -74.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:00am) $92.95M

Calls: $49.48M (53%)

Puts: $43.47M (47%)

Prior (10/27) $77.82M

Calls: $45.83M (59%)

Puts: $31.99M (41%)

Current vs Prior +19.45%

Calls: +7.97%

Puts: +35.89%

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 -85.48%

Calls: -87.03%

Puts: -83.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:00am) 0.87

Prior (10/27) 0.65

Current vs Prior +33.37%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +52.01%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 10:00am) 15,234,572

Calls: 7,582,280 (50%)

Puts: 7,652,292 (50%)

Prior (10/27) 15,034,716

Calls: 7,488,198 (50%)

Puts: 7,546,518 (50%)

Current vs Prior +1.33%

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 +0.77%

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 1.75% | 3.20%3.20% | 5.14%9.22% | 11.86%

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

Current vs Prior -39.69% | -17.61%-17.61% | -9.79%-4.42% | -3.11%

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

Current vs 7-Day Avg -26.51% | -8.20%+5.68% | -4.04%+67.58% | +5.80%

Prior 7-Day Eod 2.91% | 3.89%3.37% | 5.21%9.28% | 11.94%

Current vs 7-Day Eod -39.69% | -17.61%-5.01% | -1.30%-0.71% | -0.74%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.56% | 2.09%

Calls: 1.52% | 1.62%

Puts: 1.60% | 2.56%

Prior 2.30% | 2.38%

Calls: 2.44% | 2.38%

Puts: 2.17% | 2.38%

Current vs Prior -32.17% | -12.18%

Prior 7-Day Avg 2.89% | 2.58%

Calls: 3.59% | 2.29%

Puts: 2.19% | 2.88%

Current vs 7-Day Avg -45.97% | -19.13%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 33% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 363 of results (avg 3.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 30	1.86	1.87	$1.87	0.5%	13.2K	0.39	52.4K
$215.00	Nov 20	11.25	11.35	$11.30	0.9%	92	0.57	13.8K
$200.00	Nov 20	21.50	21.70	$21.60	0.9%	88	0.79	29.2K
$207.50	Nov 20	15.95	16.10	$16.02	0.9%	2	0.69	639
$222.50	Oct 30	1.03	1.04	$1.04	1.0%	5.7K	0.25	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	10.10	10.20	$10.15	1.0%	29	0.51	31.5K
$212.50	Oct 30	0.99	1.00	$1.00	1.0%	1.9K	0.23	5.2K
$235.00	Nov 20	19.65	19.85	$19.75	1.0%	2	0.75	9.0K
$245.00	Nov 20	27.85	28.15	$28.00	1.1%	--	0.86	3.0K
$250.00	Nov 20	32.40	32.75	$32.58	1.1%	--	0.90	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.40, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 28	0.08	0.09	$0.09	11.1%	33.3K	0.06	16.3K
$220.00	Oct 28	0.37	0.38	$0.38	2.6%	47.6K	0.22	16.8K
$230.00	Oct 30	0.12	0.13	$0.13	7.7%	3.6K	0.04	39.6K
$232.50	Oct 30	0.06	0.07	$0.07	14.3%	1.4K	0.02	12.6K
$227.50	Oct 30	0.25	0.26	$0.26	3.8%	1.8K	0.08	24.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 28	0.06	0.07	$0.07	14.3%	7.5K	0.05	8.3K
$215.00	Oct 28	0.25	0.26	$0.26	3.8%	27.3K	0.17	7.9K
$217.50	Oct 28	0.93	0.95	$0.94	2.1%	27.4K	0.46	4.4K
$202.50	Oct 30	0.11	0.13	$0.12	16.7%	127	0.03	2.5K
$205.00	Oct 30	0.19	0.21	$0.20	10.0%	3.2K	0.06	18.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	41.95	43.80	$42.88	4.3%	--	1.00	44
$180.00	Oct 28	37.60	38.30	$37.95	1.8%	13	1.00	38
$185.00	Oct 28	31.80	34.05	$32.92	6.8%	--	1.00	68
$190.00	Oct 28	26.60	28.90	$27.75	8.3%	60	1.00	93
$192.50	Oct 28	25.20	26.20	$25.70	3.9%	--	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 30	14.45	14.85	$14.65	2.7%	15	1.00	750
$235.00	Oct 30	16.95	17.30	$17.13	2.0%	32	1.00	104
$237.50	Oct 30	19.30	20.60	$19.95	6.5%	31	1.00	5
$240.00	Oct 30	21.85	22.30	$22.08	2.0%	20	1.00	15
$242.50	Oct 30	24.50	24.80	$24.65	1.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 316.7K, top 47.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.37	0.38	$0.38	2.6%	47.6K	0.22	16.8K
$222.50	Oct 28	0.08	0.09	$0.09	11.1%	33.3K	0.06	16.3K
$217.50	Oct 28	1.31	1.33	$1.32	1.5%	15.1K	0.54	10.0K
$220.00	Oct 30	1.86	1.87	$1.87	0.5%	13.2K	0.39	52.4K
$225.00	Oct 28	0.02	0.03	$0.03	33.3%	13.1K	0.02	19.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 28	0.93	0.95	$0.94	2.1%	27.4K	0.46	4.4K
$215.00	Oct 28	0.25	0.26	$0.26	3.8%	27.3K	0.17	7.9K
$220.00	Oct 28	2.48	2.52	$2.50	1.6%	7.9K	0.78	2.3K
$212.50	Oct 28	0.06	0.07	$0.07	14.3%	7.5K	0.05	8.3K
$217.50	Oct 30	2.57	2.60	$2.59	1.2%	3.7K	0.47	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 22.9%, max 31.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	50.0%	38.1%	31.3%	1.3K	6.6K
$220.00	Oct 28	Dec 4	49.2%	40.5%	21.6%	47.7K	18.3K
$217.50	Oct 28	Nov 20	48.2%	41.7%	15.7%	15.2K	13.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	50.0%	38.1%	31.3%	27.3K	8.1K
$220.00	Oct 28	Dec 4	49.2%	40.5%	21.6%	8.0K	2.4K
$217.50	Oct 28	Nov 20	48.2%	41.7%	15.7%	27.6K	10.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 1.44, avg 5.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 4	$2.80	$2.20	$2.80	76%	0.79	$202.80
$215.00	$220.00	Nov 11	$2.50	$2.50	$2.50	60%	1.00	$217.50
$235.00	$240.00	Nov 11	$0.23	$4.77	$0.23	11%	20.74	$235.23
$210.00	$215.00	Dec 4	$2.90	$2.10	$2.90	64%	0.72	$212.90
$210.00	$215.00	Nov 9	$3.30	$1.70	$3.30	73%	0.52	$213.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$2.05	$2.95	$2.05	65%	1.44	$227.95
$215.00	$210.00	Nov 11	$1.34	$3.66	$1.34	40%	2.73	$213.66
$225.00	$220.00	Nov 11	$2.94	$2.06	$2.94	67%	0.70	$222.06
$220.00	$217.50	Oct 28	$1.56	$0.94	$1.56	78%	0.60	$218.44
$195.00	$190.00	Nov 11	$0.20	$4.80	$0.20	8%	24.00	$194.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.26, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Nov 11	$1.03	$1.03	$3.97	78%	0.26	$231.03
$225.00	$230.00	Nov 9	$1.23	$1.23	$3.77	69%	0.33	$226.23
$230.00	$235.00	Nov 9	$0.70	$0.70	$4.30	81%	0.16	$230.70
$220.00	$225.00	Nov 9	$1.93	$1.93	$3.07	55%	0.63	$221.93
$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
$215.00	$210.00	Dec 4	$2.03	$2.03	$2.97	57%	0.68	$212.97
$210.00	$205.00	Nov 27	$1.60	$1.60	$3.40	65%	0.47	$208.40
$217.50	$215.00	Oct 28	$0.68	$0.68	$1.82	54%	0.37	$216.82
$210.00	$205.00	Dec 4	$1.65	$1.65	$3.35	64%	0.49	$208.35
$210.00	$205.00	Nov 11	$1.12	$1.12	$3.88	71%	0.29	$208.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.71, cheapest $1.65)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.76	48.2%	40.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.65	48.2%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.04% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$1.32	$0.94	$2.26	$215.24	$219.76	1.04%
$220.00	Oct 28	$0.38	$2.50	$2.88	$217.12	$222.88	1.32%
$215.00	Oct 28	$3.10	$0.26	$3.36	$211.64	$218.36	1.54%
$222.50	Oct 28	$0.09	$4.70	$4.79	$217.71	$227.29	2.20%
$212.50	Oct 28	$5.50	$0.07	$5.57	$206.93	$218.07	2.56%
$217.50	Oct 30	$3.08	$2.59	$5.67	$211.83	$223.17	2.60%
$220.00	Oct 30	$1.87	$3.90	$5.77	$214.23	$225.77	2.65%
$215.00	Oct 30	$4.60	$1.64	$6.24	$208.76	$221.24	2.86%
$222.50	Oct 30	$1.04	$5.58	$6.62	$215.88	$229.12	3.04%
$217.50	Nov 2	$3.65	$3.13	$6.78	$210.72	$224.28	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.16% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$215.00	Oct 28	$0.09	$0.26	$0.35	$214.65	$222.85
$227.50	$207.50	Oct 30	$0.26	$0.35	$0.61	$206.89	$228.11
$220.00	$215.00	Oct 28	$0.38	$0.26	$0.64	$214.36	$220.64
$230.00	$207.50	Nov 2	$0.28	$0.58	$0.86	$206.64	$230.86
$227.50	$210.00	Oct 30	$0.26	$0.59	$0.85	$209.15	$228.35
$225.00	$207.50	Oct 30	$0.53	$0.35	$0.88	$206.62	$225.88
$227.50	$207.50	Nov 2	$0.51	$0.58	$1.09	$206.41	$228.59
$240.00	$195.00	Nov 11	$0.44	$0.64	$1.08	$193.92	$241.08
$235.00	$195.00	Nov 9	$0.57	$0.49	$1.06	$193.94	$236.06
$225.00	$210.00	Oct 30	$0.53	$0.59	$1.12	$208.88	$226.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 330 found (best R:R 1.14, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	235/238	Nov 20	$1.33	$1.17	44%	1.14	$206.17	$236.33
198/200	235/238	Nov 20	$1.07	$1.43	54%	0.75	$198.93	$236.07
205/208	230/232	Nov 20	$1.50	$1.00	37%	1.50	$206.00	$231.50
205/208	238/240	Nov 20	$1.23	$1.27	47%	0.97	$206.27	$238.73
190/192	235/238	Nov 20	$0.87	$1.63	61%	0.53	$191.63	$235.87
198/200	230/232	Nov 20	$1.24	$1.26	46%	0.98	$198.76	$231.24
200/202	235/238	Nov 20	$1.13	$1.37	51%	0.82	$201.37	$236.13
198/200	238/240	Nov 20	$0.97	$1.53	57%	0.63	$199.03	$238.47
192/195	235/238	Nov 20	$0.92	$1.58	59%	0.58	$194.08	$235.92
195/198	235/238	Nov 20	$0.98	$1.52	57%	0.64	$196.52	$235.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Nov 11	$0.28	$4.72	22%	16.86
$215.00	$220.00	$225.00	Nov 11	$0.48	$4.52	27%	9.42
$210.00	$215.00	$220.00	Dec 4	$0.12	$4.88	14%	40.67
$210.00	$215.00	$220.00	Nov 9	$0.55	$4.45	28%	8.09
$215.00	$217.50	$220.00	Oct 28	$0.84	$1.66	61%	1.98

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 11	$0.22	$4.78	21%	21.73
$215.00	$220.00	$225.00	Nov 11	$0.51	$4.49	27%	8.80
$215.00	$217.50	$220.00	Oct 28	$0.88	$1.62	61%	1.84
$212.50	$215.00	$217.50	Oct 28	$0.49	$2.01	41%	4.10
$230.00	$235.00	$240.00	Dec 4	$0.21	$4.79	12%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 262 found (best net $-2.58, 249 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 11	-$2.58	$7.42
$212.50	$215.00	1:2	Oct 28	-$0.70	$1.80
$220.00	$225.00	1:2	Nov 9	-$0.57	$4.43
$225.00	$230.00	1:2	Nov 9	-$0.04	$4.96
$215.00	$220.00	1:2	Nov 9	-$1.68	$3.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$220.00	1:2	Oct 28	-$0.30	$2.20
$215.00	$210.00	1:2	Nov 9	-$0.77	$4.23
$220.00	$215.00	1:2	Nov 9	-$1.65	$3.35
$210.00	$205.00	1:2	Nov 9	-$0.34	$4.66
$220.00	$215.00	1:2	Nov 11	-$1.77	$3.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.64%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$10.10	0.49	1.0%	4.64%	5.61%	109	1.5K
$225.00	Dec 4	$7.90	0.42	3.3%	3.63%	6.89%	18	353
$220.00	Nov 27	$9.30	0.49	1.0%	4.27%	5.24%	169	2.4K
$230.00	Dec 4	$5.90	0.35	5.6%	2.71%	8.27%	12	1.1K
$225.00	Nov 27	$7.10	0.41	3.3%	3.26%	6.53%	29	3.7K
$220.00	Nov 20	$8.60	0.49	1.0%	3.95%	4.92%	974	41.9K
$222.50	Nov 20	$7.45	0.45	2.1%	3.42%	5.54%	154	1.9K
$230.00	Nov 27	$5.25	0.34	5.6%	2.41%	7.97%	1.4K	4.4K
$235.00	Dec 4	$4.35	0.29	7.9%	2.00%	9.85%	133	1.7K
$225.00	Nov 20	$6.40	0.40	3.3%	2.94%	6.21%	362	22.6K

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 217,785

Total Puts 190,100

Put/Call Ratio 0.87

Net Difference 27,685

Prior's Put/Call Breakdown

Total Calls 174,228

Total Puts 114,029

Put/Call Ratio 0.65

Net Difference 60,199

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