NVDA - Options Database

NVDA

NVIDIA CORP

$217.61 -0.15%

(10/28 10:00) ◀

Wednesday, October 28, 2026 (11:00am)

▶ (10/28 12:00)

◀ 10/28 11:00 ▶

Option Volume

Detail

ℹ

Current (10/28 11:00am) 811,666

Calls: 419,622 (52%)

Puts: 392,044 (48%)

Prior (10/27) 628,047

Calls: 410,190 (65%)

Puts: 217,857 (35%)

Current vs Prior +29.24%

Calls: +2.30% (Calls)

Puts: +79.95% (Puts)

Prior 7-Day Total 13,478,516

Calls: 8,413,390 (62%)

Puts: 5,065,126 (38%)

Prior 7-Day Average 1,925,502

Calls: 1,201,912 (62%)

Puts: 723,589 (38%)

Current vs Prior 7-Day Avg -57.85%

Calls: -65.09%

Puts: -45.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 11:00am) $200.39M

Calls: $110.47M (55%)

Puts: $89.92M (45%)

Prior (10/27) $201.61M

Calls: $135.47M (67%)

Puts: $66.14M (33%)

Current vs Prior -0.61%

Calls: -18.45%

Puts: +35.94%

Prior 7-Day Total $4.15B

Calls: $2.45B (59%)

Puts: $1.70B (41%)

Prior 7-Day Average $593.21M

Calls: $350.08M (59%)

Puts: $243.13M (41%)

Current vs Prior 7-Day Avg -66.22%

Calls: -68.44%

Puts: -63.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 11:00am) 0.93

Prior (10/27) 0.53

Current vs Prior +75.91%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +61.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 11:00am) 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 105,107,239

Calls: 52,229,711 (50%)

Puts: 52,877,528 (50%)

Prior 7-Day Average 15,015,319

Calls: 7,461,387 (50%)

Puts: 7,553,932 (50%)

Current vs Prior 7-Day Avg +1.46%

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 1.68% | 3.22%3.22% | 5.17%9.24% | 11.89%

Prior 2.11% | 3.37%3.37% | 5.21%9.28% | 11.94%

Current vs Prior -20.31% | -4.48%-4.48% | -0.73%-0.49% | -0.43%

Prior 7-Day Avg 2.29% | 3.46%3.11% | 5.38%6.43% | 11.34%

Current vs 7-Day Avg -26.46% | -6.95%+3.47% | -3.85%+43.75% | +4.87%

Prior 7-Day Eod 2.11% | 3.37%3.37% | 5.21%9.28% | 11.94%

Current vs 7-Day Eod -20.31% | -4.48%-4.48% | -0.73%-0.49% | -0.43%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.62% | 0.96%

Calls: 0.98% | 0.68%

Puts: 2.27% | 1.23%

Prior 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Current vs Prior +161.29% | -29.41%

Prior 7-Day Avg 2.82% | 2.59%

Calls: 3.47% | 2.35%

Puts: 2.17% | 2.84%

Current vs 7-Day Avg -42.52% | -62.93%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio rising 76% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

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
11:00	BULLISH	NEUTRAL	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 380 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 13	2.05	2.06	$2.05	0.5%	1.1K	0.23	15.4K
$207.50	Nov 20	15.80	15.90	$15.85	0.6%	2	0.69	639
$180.00	Nov 20	38.95	39.20	$39.08	0.6%	6	0.93	7.2K
$217.50	Oct 30	2.93	2.95	$2.94	0.7%	6.6K	0.52	44.3K
$185.00	Nov 20	34.25	34.50	$34.38	0.7%	2	0.91	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	16.30	16.40	$16.35	0.6%	19	0.68	15.9K
$215.00	Nov 20	7.90	7.95	$7.93	0.6%	984	0.43	31.2K
$225.00	Nov 20	13.05	13.15	$13.10	0.8%	108	0.60	18.7K
$220.00	Nov 6	6.05	6.10	$6.07	0.8%	341	0.56	5.6K
$210.00	Nov 20	5.95	6.00	$5.98	0.8%	332	0.35	38.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 28	0.06	0.07	$0.07	14.3%	52.2K	0.05	16.3K
$220.00	Oct 28	0.23	0.24	$0.24	4.2%	103.0K	0.17	16.8K
$232.50	Oct 30	0.06	0.07	$0.07	14.3%	1.8K	0.02	12.6K
$230.00	Oct 30	0.12	0.13	$0.13	7.7%	4.1K	0.04	39.6K
$227.50	Oct 30	0.23	0.24	$0.24	4.2%	7.3K	0.08	24.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 28	0.05	0.06	$0.06	16.7%	11.6K	0.04	8.3K
$215.00	Oct 28	0.22	0.23	$0.23	4.3%	47.0K	0.16	7.9K
$217.50	Oct 28	0.90	0.92	$0.91	2.2%	52.9K	0.48	4.4K
$200.00	Oct 30	0.07	0.08	$0.08	12.5%	6.4K	0.02	21.1K
$202.50	Oct 30	0.12	0.13	$0.13	7.7%	532	0.04	2.5K

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	41.75	43.10	$42.43	3.2%	4	1.00	44
$180.00	Oct 28	36.80	38.60	$37.70	4.8%	23	1.00	38
$185.00	Oct 28	32.45	33.55	$33.00	3.3%	4	1.00	68
$190.00	Oct 28	27.10	27.90	$27.50	2.9%	64	1.00	93
$192.50	Oct 28	24.15	25.70	$24.92	6.2%	2	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 30	14.80	15.05	$14.93	1.7%	1.0K	1.00	750
$235.00	Oct 30	17.25	17.55	$17.40	1.7%	48	1.00	104
$237.50	Oct 30	19.65	20.05	$19.85	2.0%	34	1.00	5
$240.00	Oct 30	22.30	22.55	$22.43	1.1%	39	1.00	15
$242.50	Oct 30	24.25	25.15	$24.70	3.6%	60	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 603.0K, top 103.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.23	0.24	$0.24	4.2%	103.0K	0.17	16.8K
$222.50	Oct 28	0.06	0.07	$0.07	14.3%	52.2K	0.05	16.3K
$217.50	Oct 28	1.01	1.02	$1.02	1.0%	41.2K	0.52	10.0K
$220.00	Oct 30	1.77	1.79	$1.78	1.1%	25.5K	0.38	52.4K
$225.00	Oct 28	0.02	0.03	$0.03	33.3%	17.2K	0.02	19.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 28	0.90	0.92	$0.91	2.2%	52.9K	0.48	4.4K
$215.00	Oct 28	0.22	0.23	$0.23	4.3%	47.0K	0.16	7.9K
$212.50	Oct 28	0.05	0.06	$0.06	16.7%	11.6K	0.04	8.3K
$220.00	Oct 28	2.61	2.67	$2.64	2.3%	11.5K	0.83	2.3K
$217.50	Oct 30	2.72	2.75	$2.74	1.1%	6.7K	0.48	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 18.7%, max 30.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	49.9%	38.1%	30.8%	5.7K	6.6K
$220.00	Oct 28	Dec 4	47.5%	40.6%	17.1%	103.2K	18.3K
$217.50	Oct 28	Nov 20	45.2%	41.8%	8.3%	41.3K	13.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	49.9%	38.1%	30.8%	47.1K	8.1K
$220.00	Oct 28	Dec 4	47.5%	40.6%	17.1%	11.5K	2.4K
$217.50	Oct 28	Nov 20	45.2%	41.8%	8.3%	53.3K	10.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 0.67, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Nov 6	$1.45	$1.05	$1.45	96%	0.72	$191.45
$185.00	$187.50	Nov 6	$1.50	$1.00	$1.50	98%	0.67	$186.50
$200.00	$205.00	Dec 4	$3.33	$1.67	$3.33	76%	0.50	$203.33
$210.00	$215.00	Dec 4	$2.72	$2.28	$2.72	63%	0.84	$212.72
$210.00	$215.00	Nov 9	$3.18	$1.82	$3.18	72%	0.57	$213.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Nov 4	$1.50	$1.00	$1.50	98%	0.67	$241.00
$230.00	$225.00	Dec 4	$2.67	$2.33	$2.67	65%	0.87	$227.33
$225.00	$220.00	Nov 9	$2.93	$2.07	$2.93	70%	0.71	$222.07
$225.00	$220.00	Nov 11	$2.90	$2.10	$2.90	68%	0.72	$222.10
$222.50	$220.00	Nov 2	$1.60	$0.90	$1.60	71%	0.56	$220.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.62, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 9	$1.92	$1.92	$3.08	56%	0.62	$221.92
$230.00	$235.00	Nov 11	$0.82	$0.82	$4.18	79%	0.20	$230.82
$225.00	$230.00	Nov 9	$1.18	$1.18	$3.82	70%	0.31	$226.18
$225.00	$230.00	Nov 11	$1.31	$1.31	$3.69	68%	0.36	$226.31
$230.00	$235.00	Nov 9	$0.66	$0.66	$4.34	82%	0.15	$230.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 27	$1.62	$1.62	$3.38	64%	0.48	$208.38
$205.00	$200.00	Dec 4	$1.35	$1.35	$3.65	70%	0.37	$203.65
$200.00	$195.00	Nov 27	$0.99	$0.99	$4.01	77%	0.25	$199.01
$217.50	$215.00	Oct 28	$0.68	$0.68	$1.82	52%	0.37	$216.82
$215.00	$210.00	Dec 4	$2.04	$2.04	$2.96	56%	0.69	$212.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.88, cheapest $1.83)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.92	45.2%	41.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.83	45.2%	41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 0.89% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$1.02	$0.91	$1.93	$215.57	$219.43	0.89%
$220.00	Oct 28	$0.24	$2.64	$2.88	$217.12	$222.88	1.32%
$215.00	Oct 28	$2.84	$0.23	$3.07	$211.93	$218.07	1.41%
$222.50	Oct 28	$0.07	$4.97	$5.04	$217.46	$227.54	2.32%
$212.50	Oct 28	$5.32	$0.06	$5.38	$207.12	$217.88	2.47%
$217.50	Oct 30	$2.94	$2.74	$5.68	$211.82	$223.18	2.61%
$220.00	Oct 30	$1.78	$4.07	$5.85	$214.15	$225.85	2.69%
$215.00	Oct 30	$4.45	$1.75	$6.20	$208.80	$221.20	2.85%
$222.50	Oct 30	$0.98	$5.80	$6.78	$215.72	$229.28	3.12%
$217.50	Nov 2	$3.50	$3.28	$6.78	$210.72	$224.28	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.14% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$215.00	Oct 28	$0.07	$0.23	$0.30	$214.70	$222.80
$220.00	$215.00	Oct 28	$0.24	$0.23	$0.47	$214.53	$220.47
$227.50	$207.50	Oct 30	$0.24	$0.38	$0.62	$206.88	$228.12
$240.00	$195.00	Nov 9	$0.27	$0.50	$0.77	$194.23	$240.77
$225.00	$207.50	Oct 30	$0.50	$0.38	$0.88	$206.62	$225.88
$227.50	$210.00	Oct 30	$0.24	$0.64	$0.88	$209.12	$228.38
$230.00	$207.50	Nov 2	$0.26	$0.63	$0.89	$206.61	$230.89
$235.00	$195.00	Nov 9	$0.57	$0.50	$1.07	$193.93	$236.07
$240.00	$195.00	Nov 11	$0.38	$0.70	$1.08	$193.92	$241.08
$227.50	$207.50	Nov 2	$0.47	$0.63	$1.10	$206.40	$228.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 found (best R:R 1.12, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	235/238	Nov 20	$1.32	$1.18	44%	1.12	$206.18	$236.32
205/208	238/240	Nov 20	$1.23	$1.27	47%	0.97	$206.27	$238.73
202/205	235/238	Nov 20	$1.22	$1.28	47%	0.95	$203.78	$236.22
195/198	235/238	Nov 20	$0.99	$1.51	56%	0.66	$196.51	$235.99
202/205	238/240	Nov 20	$1.13	$1.37	51%	0.82	$203.87	$238.63
195/198	238/240	Nov 20	$0.90	$1.60	60%	0.56	$196.60	$238.40
198/200	235/238	Nov 20	$1.05	$1.45	54%	0.72	$198.95	$236.05
192/195	240/242	Nov 13	$0.35	$2.15	82%	0.16	$194.65	$240.35
190/192	235/238	Nov 20	$0.86	$1.64	61%	0.52	$191.64	$235.86
200/202	235/238	Nov 20	$1.12	$1.38	51%	0.81	$201.38	$236.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 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	28%	8.80
$210.00	$215.00	$220.00	Dec 4	$0.16	$4.84	14%	30.25
$215.00	$220.00	$225.00	Nov 11	$0.61	$4.39	27%	7.20
$215.00	$217.50	$220.00	Oct 28	$1.04	$1.46	66%	1.40
$217.50	$220.00	$222.50	Oct 28	$0.61	$1.89	47%	3.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 9	$0.58	$4.42	29%	7.62
$212.50	$215.00	$217.50	Oct 28	$0.51	$1.99	44%	3.90
$215.00	$220.00	$225.00	Nov 11	$0.60	$4.40	27%	7.33
$215.00	$217.50	$220.00	Oct 28	$1.05	$1.45	67%	1.38
$210.00	$215.00	$220.00	Nov 11	$0.60	$4.40	26%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 263 found (best net $-2.58, 247 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	-$0.36	$2.14
$220.00	$225.00	1:2	Nov 9	-$0.49	$4.51
$225.00	$230.00	1:2	Nov 9	-$0.05	$4.95
$215.00	$220.00	1:2	Nov 9	-$1.66	$3.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$220.00	1:2	Oct 28	-$0.31	$2.19
$215.00	$210.00	1:2	Nov 9	-$0.82	$4.18
$220.00	$215.00	1:2	Nov 9	-$1.75	$3.25
$210.00	$205.00	1:2	Nov 9	-$0.40	$4.60
$215.00	$210.00	1:2	Nov 11	-$1.10	$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.57%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.95	0.49	1.1%	4.57%	5.67%	178	1.5K
$225.00	Dec 4	$7.75	0.42	3.4%	3.56%	6.96%	32	353
$220.00	Nov 27	$9.25	0.49	1.1%	4.25%	5.35%	439	2.4K
$230.00	Dec 4	$5.90	0.35	5.7%	2.71%	8.40%	38	1.1K
$225.00	Nov 27	$7.00	0.41	3.4%	3.22%	6.61%	138	3.7K
$220.00	Nov 20	$8.50	0.48	1.1%	3.91%	5.00%	8.9K	41.9K
$222.50	Nov 20	$7.35	0.44	2.2%	3.38%	5.62%	570	1.9K
$230.00	Nov 27	$5.20	0.34	5.7%	2.39%	8.08%	1.6K	4.4K
$225.00	Nov 20	$6.30	0.40	3.4%	2.90%	6.29%	527	22.6K
$235.00	Dec 4	$4.40	0.28	8.0%	2.02%	10.01%	334	1.7K

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 419,622

Total Puts 392,044

Put/Call Ratio 0.93

Net Difference 27,578

Prior's Put/Call Breakdown

Total Calls 410,190

Total Puts 217,857

Put/Call Ratio 0.53

Net Difference 192,333

Prior 7-Day Put/Call Summary

Total Calls 8,413,390

Total Puts 5,065,126

Average Put/Call Ratio 0.58

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