NVDA - Options Database

NVDA

NVIDIA CORP

$217.34 -0.28%

(10/28 11:00) ◀

Wednesday, October 28, 2026 (12:00pm)

▶ (10/28 13:00)

◀ 10/28 12:00 ▶

Option Volume

Detail

ℹ

Current (10/28 12:00pm) 1,047,576

Calls: 573,125 (55%)

Puts: 474,451 (45%)

Prior (10/27) 881,400

Calls: 587,929 (67%)

Puts: 293,471 (33%)

Current vs Prior +18.85%

Calls: -2.52% (Calls)

Puts: +61.67% (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 -45.59%

Calls: -52.32%

Puts: -34.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 12:00pm) $277.29M

Calls: $156.17M (56%)

Puts: $121.12M (44%)

Prior (10/27) $313.34M

Calls: $233.54M (75%)

Puts: $79.80M (25%)

Current vs Prior -11.51%

Calls: -33.13%

Puts: +51.78%

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 -53.26%

Calls: -55.39%

Puts: -50.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 12:00pm) 0.83

Prior (10/27) 0.50

Current vs Prior +65.84%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +42.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 12:00pm) 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 1.71% | 3.31%3.31% | 5.22%9.27% | 11.86%

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

Current vs Prior -19.13% | -1.91%-1.91% | +0.27%-0.12% | -0.69%

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

Current vs 7-Day Avg -25.37% | -4.44%+6.26% | -2.88%+44.29% | +4.60%

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

Current vs 7-Day Eod -19.13% | -1.91%-1.91% | +0.27%-0.12% | -0.69%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.60% | 1.69%

Calls: 2.29% | 2.33%

Puts: 0.92% | 1.04%

Prior 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Current vs Prior +158.06% | +24.26%

Prior 7-Day Avg 2.82% | 2.59%

Calls: 3.47% | 2.35%

Puts: 2.17% | 2.84%

Current vs 7-Day Avg -43.23% | -34.75%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 66% - 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
12:00	BULLISH	BULLISH	BULLISH
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 389 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	38.60	38.90	$38.75	0.8%	6	0.93	7.2K
$215.00	Nov 20	10.95	11.05	$11.00	0.9%	260	0.56	13.8K
$227.50	Nov 20	5.30	5.35	$5.32	0.9%	193	0.36	1.9K
$200.00	Nov 20	21.05	21.25	$21.15	0.9%	174	0.79	29.2K
$195.00	Nov 20	25.10	25.35	$25.23	1.0%	27	0.84	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	20.10	20.25	$20.18	0.7%	16	0.75	9.0K
$237.50	Nov 20	22.05	22.25	$22.15	0.9%	--	0.79	71
$210.00	Nov 6	2.20	2.22	$2.21	0.9%	620	0.27	7.3K
$230.00	Nov 20	16.45	16.60	$16.52	0.9%	49	0.68	15.9K
$217.50	Oct 28	1.08	1.09	$1.09	0.9%	74.0K	0.52	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.43, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.17	0.18	$0.18	5.6%	136.6K	0.14	16.8K
$217.50	Oct 28	0.92	0.93	$0.93	1.1%	65.9K	0.48	10.0K
$230.00	Oct 30	0.10	0.11	$0.11	9.1%	5.0K	0.04	39.6K
$232.50	Oct 30	0.05	0.06	$0.06	16.7%	2.2K	0.02	12.6K
$227.50	Oct 30	0.22	0.23	$0.23	4.3%	8.1K	0.07	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%	14.7K	0.05	8.3K
$215.00	Oct 28	0.28	0.29	$0.29	3.4%	61.6K	0.19	7.9K
$202.50	Oct 30	0.12	0.13	$0.13	7.7%	868	0.04	2.5K
$200.00	Oct 30	0.07	0.08	$0.08	12.5%	7.0K	0.02	21.1K
$205.00	Oct 30	0.21	0.22	$0.22	4.5%	5.4K	0.06	18.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	41.25	43.45	$42.35	5.2%	6	1.00	44
$180.00	Oct 28	36.45	38.05	$37.25	4.3%	63	1.00	38
$185.00	Oct 28	31.80	33.35	$32.58	4.8%	10	1.00	68
$190.00	Oct 28	26.90	28.30	$27.60	5.1%	69	1.00	93
$192.50	Oct 28	23.75	25.80	$24.78	8.3%	7	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 30	15.05	15.30	$15.18	1.6%	1.9K	1.00	750
$235.00	Oct 30	17.55	17.80	$17.68	1.4%	2.2K	1.00	104
$237.50	Oct 30	19.70	21.30	$20.50	7.8%	48	1.00	5
$240.00	Oct 30	22.15	22.90	$22.53	3.3%	51	1.00	15
$242.50	Oct 30	24.60	25.60	$25.10	4.0%	66	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 802.1K, top 136.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.17	0.18	$0.18	5.6%	136.6K	0.14	16.8K
$217.50	Oct 28	0.92	0.93	$0.93	1.1%	65.9K	0.48	10.0K
$222.50	Oct 28	0.04	0.05	$0.05	20.0%	62.8K	0.04	16.3K
$220.00	Oct 30	1.70	1.72	$1.71	1.2%	34.1K	0.36	52.4K
$225.00	Oct 28	0.02	0.03	$0.03	33.3%	18.5K	0.02	19.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 28	1.08	1.09	$1.09	0.9%	74.0K	0.52	4.4K
$215.00	Oct 28	0.28	0.29	$0.29	3.4%	61.6K	0.19	7.9K
$212.50	Oct 28	0.06	0.07	$0.07	14.3%	14.7K	0.05	8.3K
$220.00	Oct 28	2.76	2.88	$2.82	4.3%	12.8K	0.86	2.3K
$215.00	Oct 30	1.84	1.87	$1.86	1.6%	9.2K	0.36	12.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 36.7%, max 47.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	56.3%	38.2%	47.6%	8.4K	6.6K
$217.50	Oct 28	Nov 20	52.5%	41.7%	25.8%	66.1K	13.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	56.3%	38.2%	47.6%	61.7K	8.1K
$217.50	Oct 28	Nov 20	52.5%	41.7%	25.8%	74.6K	10.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 0.79, avg 5.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Nov 6	$1.62	$0.88	$1.62	96%	0.54	$191.62
$210.00	$215.00	Dec 4	$2.78	$2.22	$2.78	63%	0.80	$212.78
$210.00	$215.00	Nov 11	$3.15	$1.85	$3.15	70%	0.59	$213.15
$210.00	$215.00	Nov 9	$3.27	$1.73	$3.27	72%	0.53	$213.27
$210.00	$215.00	Nov 27	$2.98	$2.02	$2.98	64%	0.68	$212.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Nov 4	$1.40	$1.10	$1.40	98%	0.79	$241.10
$225.00	$220.00	Nov 9	$3.07	$1.93	$3.07	71%	0.63	$221.93
$225.00	$220.00	Nov 11	$3.07	$1.93	$3.07	68%	0.63	$221.93
$225.00	$220.00	Dec 4	$2.65	$2.35	$2.65	58%	0.89	$222.35
$220.00	$217.50	Oct 30	$1.36	$1.14	$1.36	64%	0.84	$218.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.38, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 11	$1.37	$1.37	$3.63	68%	0.38	$226.37
$225.00	$230.00	Nov 9	$1.16	$1.16	$3.84	71%	0.30	$226.16
$217.50	$220.00	Oct 28	$0.75	$0.75	$1.75	52%	0.43	$218.25
$220.00	$225.00	Nov 9	$1.87	$1.87	$3.13	56%	0.60	$221.87
$230.00	$235.00	Nov 9	$0.65	$0.65	$4.35	82%	0.15	$230.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 11	$1.87	$1.87	$3.13	58%	0.60	$213.13
$210.00	$205.00	Dec 4	$1.73	$1.73	$3.27	63%	0.53	$208.27
$210.00	$205.00	Nov 27	$1.65	$1.65	$3.35	64%	0.49	$208.35
$200.00	$195.00	Dec 4	$1.08	$1.08	$3.92	76%	0.28	$198.92
$215.00	$212.50	Oct 28	$0.22	$0.22	$2.28	81%	0.10	$214.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.85, cheapest $1.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.91	52.5%	43.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.80	52.5%	43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 0.93% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$0.93	$1.09	$2.02	$215.48	$219.52	0.93%
$215.00	Oct 28	$2.62	$0.29	$2.91	$212.09	$217.91	1.34%
$220.00	Oct 28	$0.18	$2.82	$3.00	$217.00	$223.00	1.38%
$212.50	Oct 28	$4.90	$0.07	$4.97	$207.53	$217.47	2.29%
$222.50	Oct 28	$0.05	$5.20	$5.25	$217.25	$227.75	2.42%
$217.50	Oct 30	$2.84	$2.89	$5.73	$211.77	$223.23	2.64%
$220.00	Oct 30	$1.71	$4.25	$5.96	$214.04	$225.96	2.74%
$215.00	Oct 30	$4.30	$1.86	$6.16	$208.84	$221.16	2.83%
$217.50	Nov 2	$3.43	$3.45	$6.88	$210.62	$224.38	3.17%
$222.50	Oct 30	$0.94	$6.00	$6.94	$215.56	$229.44	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.12% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$212.50	Oct 28	$0.18	$0.07	$0.25	$212.25	$220.25
$220.00	$215.00	Oct 28	$0.18	$0.29	$0.47	$214.53	$220.47
$227.50	$207.50	Oct 30	$0.23	$0.39	$0.62	$206.88	$228.12
$225.00	$207.50	Oct 30	$0.47	$0.39	$0.86	$206.64	$225.86
$230.00	$207.50	Nov 2	$0.26	$0.66	$0.92	$206.58	$230.92
$227.50	$210.00	Oct 30	$0.23	$0.68	$0.91	$209.09	$228.41
$235.00	$195.00	Nov 9	$0.54	$0.51	$1.05	$193.95	$236.05
$240.00	$195.00	Nov 11	$0.38	$0.71	$1.09	$193.91	$241.09
$227.50	$207.50	Nov 2	$0.48	$0.66	$1.14	$206.36	$228.64
$225.00	$210.00	Oct 30	$0.47	$0.68	$1.15	$208.85	$226.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 0.85, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	232/235	Nov 20	$1.15	$1.35	50%	0.85	$198.85	$233.65
200/202	232/235	Nov 20	$1.22	$1.28	47%	0.95	$201.28	$233.72
195/198	232/235	Nov 20	$1.07	$1.43	53%	0.75	$196.43	$233.57
198/200	238/240	Nov 20	$0.97	$1.53	57%	0.63	$199.03	$238.47
202/205	232/235	Nov 20	$1.30	$1.20	44%	1.08	$203.70	$233.80
198/200	235/238	Nov 20	$1.05	$1.45	54%	0.72	$198.95	$236.05
190/192	238/240	Nov 13	$0.37	$2.13	81%	0.17	$192.13	$237.87
200/202	238/240	Nov 20	$1.04	$1.46	54%	0.71	$201.46	$238.54
192/195	232/235	Nov 20	$1.00	$1.50	56%	0.67	$194.00	$233.50
195/198	238/240	Nov 20	$0.89	$1.61	60%	0.55	$196.61	$238.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 11	$0.45	$4.55	26%	10.11
$215.00	$217.50	$220.00	Oct 28	$0.94	$1.56	67%	1.66
$210.00	$215.00	$220.00	Dec 4	$0.16	$4.84	14%	30.25
$220.00	$225.00	$230.00	Nov 11	$0.46	$4.54	24%	9.87
$200.00	$205.00	$210.00	Dec 4	$0.13	$4.87	13%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 28	$0.93	$1.57	67%	1.69
$210.00	$215.00	$220.00	Nov 11	$0.56	$4.44	26%	7.93
$215.00	$220.00	$225.00	Dec 4	$0.22	$4.78	14%	21.73
$235.00	$240.00	$245.00	Nov 27	$0.14	$4.86	11%	34.71
$212.50	$215.00	$217.50	Oct 28	$0.58	$1.92	47%	3.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 266 found (best net $-6.80, 252 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Nov 11	-$2.27	$7.73
$212.50	$215.00	1:2	Oct 28	-$0.34	$2.16
$220.00	$225.00	1:2	Nov 9	-$0.48	$4.52
$225.00	$230.00	1:2	Nov 11	-$0.13	$4.87
$225.00	$230.00	1:2	Nov 9	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$240.00	1:2	Dec 4	-$6.80	$13.20
$222.50	$220.00	1:2	Oct 28	-$0.44	$2.06
$215.00	$210.00	1:2	Nov 9	-$0.84	$4.16
$215.00	$210.00	1:2	Nov 11	-$1.01	$3.99
$220.00	$215.00	1:2	Nov 9	-$1.82	$3.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.51%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.80	0.49	1.2%	4.51%	5.73%	196	1.5K
$225.00	Dec 4	$7.60	0.42	3.5%	3.50%	7.02%	35	353
$220.00	Nov 27	$9.05	0.48	1.2%	4.16%	5.39%	526	2.4K
$230.00	Dec 4	$5.75	0.35	5.8%	2.65%	8.47%	54	1.1K
$225.00	Nov 27	$6.85	0.41	3.5%	3.15%	6.68%	156	3.7K
$217.50	Nov 20	$9.60	0.52	0.1%	4.42%	4.49%	276	3.1K
$220.00	Nov 20	$8.35	0.48	1.2%	3.84%	5.07%	9.3K	41.9K
$222.50	Nov 20	$7.25	0.44	2.4%	3.34%	5.71%	579	1.9K
$225.00	Nov 20	$6.20	0.40	3.5%	2.85%	6.38%	646	22.6K
$230.00	Nov 27	$5.05	0.33	5.8%	2.32%	8.15%	1.6K	4.4K

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 573,125

Total Puts 474,451

Put/Call Ratio 0.83

Net Difference 98,674

Prior's Put/Call Breakdown

Total Calls 587,929

Total Puts 293,471

Put/Call Ratio 0.50

Net Difference 294,458

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