NVDA - Options Database

NVDA

NVIDIA CORP

$217.57 -0.17%

(10/28 12:00) ◀

Wednesday, October 28, 2026 (1:00pm)

▶ (10/28 14:00)

◀ 10/28 13:00 ▶

Option Volume

Detail

ℹ

Current (10/28 1:00pm) 1,272,478

Calls: 711,840 (56%)

Puts: 560,638 (44%)

Prior (10/27) 1,094,795

Calls: 711,291 (65%)

Puts: 383,504 (35%)

Current vs Prior +16.23%

Calls: +0.08% (Calls)

Puts: +46.19% (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 -33.91%

Calls: -40.77%

Puts: -22.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 1:00pm) $346.21M

Calls: $212.17M (61%)

Puts: $134.04M (39%)

Prior (10/27) $372.62M

Calls: $258.55M (69%)

Puts: $114.07M (31%)

Current vs Prior -7.09%

Calls: -17.94%

Puts: +17.51%

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 -41.64%

Calls: -39.39%

Puts: -44.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 1:00pm) 0.79

Prior (10/27) 0.54

Current vs Prior +46.08%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +35.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 1:00pm) 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 1.68% | 3.20%3.20% | 5.16%9.21% | 11.84%

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

Current vs Prior -20.30% | -5.15%-5.14% | -0.98%-0.82% | -0.91%

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

Current vs 7-Day Avg -26.45% | -7.59%+2.75% | -4.09%+43.28% | +4.36%

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

Current vs 7-Day Eod -20.30% | -5.15%-5.14% | -0.98%-0.82% | -0.91%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.31% | 0.96%

Calls: 2.00% | 0.69%

Puts: 2.63% | 1.23%

Prior 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Current vs Prior +272.58% | -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 -18.04% | -62.93%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($212.17M). P/C ratio rising 46% - 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 BULLISH

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
13:00	BULLISH	BULLISH	BULLISH
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 387 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Nov 20	7.35	7.40	$7.38	0.7%	619	0.44	1.9K
$217.50	Oct 30	2.88	2.90	$2.89	0.7%	12.5K	0.51	44.3K
$227.50	Nov 6	1.44	1.45	$1.44	0.7%	685	0.22	1.9K
$215.00	Nov 6	6.55	6.60	$6.57	0.8%	1.7K	0.59	3.1K
$210.00	Nov 13	11.35	11.45	$11.40	0.9%	223	0.69	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	10.25	10.30	$10.28	0.5%	860	0.52	31.5K
$217.50	Oct 30	2.71	2.73	$2.72	0.7%	10.9K	0.49	6.3K
$220.00	Nov 6	6.05	6.10	$6.07	0.8%	488	0.56	5.6K
$222.50	Nov 20	11.60	11.70	$11.65	0.9%	48	0.56	633
$227.50	Nov 20	14.60	14.75	$14.68	1.0%	9	0.64	128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.43, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.22	0.23	$0.23	4.3%	157.0K	0.17	16.8K
$230.00	Oct 30	0.10	0.11	$0.11	9.1%	6.3K	0.04	39.6K
$232.50	Oct 30	0.05	0.06	$0.06	16.7%	2.6K	0.02	12.6K
$227.50	Oct 30	0.21	0.22	$0.22	4.5%	8.7K	0.07	24.4K
$225.00	Oct 30	0.46	0.47	$0.47	2.1%	16.2K	0.14	59.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Oct 28	0.06	0.07	$0.07	14.3%	20.7K	0.05	8.3K
$215.00	Oct 28	0.23	0.24	$0.24	4.2%	87.3K	0.17	7.9K
$217.50	Oct 28	0.93	0.95	$0.94	2.1%	94.3K	0.49	4.4K
$200.00	Oct 30	0.07	0.08	$0.08	12.5%	7.5K	0.02	21.1K
$202.50	Oct 30	0.12	0.13	$0.13	7.7%	2.0K	0.04	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	41.55	43.50	$42.53	4.6%	29	1.00	44
$180.00	Oct 28	37.15	38.60	$37.88	3.8%	67	1.00	38
$185.00	Oct 28	32.25	33.10	$32.67	2.6%	10	1.00	68
$190.00	Oct 28	27.20	28.45	$27.83	4.5%	71	1.00	93
$192.50	Oct 28	24.55	25.65	$25.10	4.4%	8	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 30	14.80	15.10	$14.95	2.0%	2.1K	1.00	750
$235.00	Oct 30	17.30	17.60	$17.45	1.7%	2.6K	1.00	104
$237.50	Oct 30	18.90	20.45	$19.67	7.9%	48	1.00	5
$240.00	Oct 30	22.05	22.60	$22.33	2.5%	52	1.00	15
$242.50	Oct 30	24.40	25.25	$24.83	3.4%	67	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 1.0M, top 157.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.22	0.23	$0.23	4.3%	157.0K	0.17	16.8K
$217.50	Oct 28	0.99	1.01	$1.00	2.0%	93.9K	0.51	10.0K
$222.50	Oct 28	0.04	0.05	$0.05	20.0%	72.5K	0.04	16.3K
$220.00	Oct 30	1.72	1.74	$1.73	1.2%	39.2K	0.37	52.4K
$225.00	Oct 28	0.02	0.03	$0.03	33.3%	21.6K	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%	94.3K	0.49	4.4K
$215.00	Oct 28	0.23	0.24	$0.24	4.2%	87.3K	0.17	7.9K
$212.50	Oct 28	0.06	0.07	$0.07	14.3%	20.7K	0.05	8.3K
$220.00	Oct 28	2.62	2.69	$2.66	2.6%	13.5K	0.83	2.3K
$215.00	Oct 30	1.73	1.75	$1.74	1.1%	13.4K	0.35	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. 6 strikes (avg 51.9%, max 66.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	63.2%	38.0%	66.2%	12.3K	6.6K
$220.00	Oct 28	Dec 4	60.8%	40.4%	50.6%	157.2K	18.3K
$217.50	Oct 28	Nov 20	58.0%	41.8%	38.8%	94.3K	13.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	63.2%	38.0%	66.1%	87.4K	8.1K
$220.00	Oct 28	Dec 4	60.8%	40.4%	50.6%	13.5K	2.4K
$217.50	Oct 28	Nov 20	58.0%	41.8%	38.8%	94.9K	10.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 1.87, avg 6.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$215.00	Dec 4	$2.73	$2.27	$2.73	63%	0.83	$212.73
$210.00	$215.00	Nov 27	$2.98	$2.02	$2.98	64%	0.68	$212.98
$235.00	$240.00	Dec 4	$1.15	$3.85	$1.15	28%	3.35	$236.15
$215.00	$220.00	Nov 27	$2.60	$2.40	$2.60	57%	0.92	$217.60
$210.00	$212.50	Nov 20	$1.55	$0.95	$1.55	65%	0.61	$211.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Nov 4	$0.87	$1.63	$0.87	100%	1.87	$241.63
$235.00	$230.00	Nov 27	$3.30	$1.70	$3.30	73%	0.52	$231.70
$225.00	$220.00	Nov 11	$3.00	$2.00	$3.00	68%	0.67	$222.00
$200.00	$195.00	Nov 11	$0.32	$4.68	$0.32	12%	14.62	$199.68
$190.00	$185.00	Nov 11	$0.12	$4.88	$0.12	6%	40.67	$189.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.38, avg 0.28)

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
$220.00	$225.00	Nov 11	$2.01	$2.01	$2.99	55%	0.67	$222.01
$225.00	$230.00	Nov 9	$1.19	$1.19	$3.81	70%	0.31	$226.19
$220.00	$225.00	Nov 9	$1.88	$1.88	$3.12	56%	0.60	$221.88
$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
$215.00	$210.00	Nov 11	$1.87	$1.87	$3.13	58%	0.60	$213.13
$205.00	$200.00	Nov 11	$0.76	$0.76	$4.24	80%	0.18	$204.24
$200.00	$195.00	Dec 4	$1.07	$1.07	$3.93	76%	0.27	$198.93
$210.00	$205.00	Dec 4	$1.67	$1.67	$3.33	64%	0.50	$208.33
$185.00	$180.00	Nov 11	$0.18	$0.18	$4.82	96%	0.04	$184.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.83, cheapest $1.78)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.89	58.0%	41.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.78	58.0%	41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 0.89% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$1.00	$0.94	$1.94	$215.56	$219.44	0.89%
$220.00	Oct 28	$0.23	$2.66	$2.89	$217.11	$222.89	1.33%
$215.00	Oct 28	$2.80	$0.24	$3.04	$211.96	$218.04	1.40%
$222.50	Oct 28	$0.05	$4.97	$5.02	$217.48	$227.52	2.31%
$212.50	Oct 28	$5.15	$0.07	$5.22	$207.28	$217.72	2.40%
$217.50	Oct 30	$2.89	$2.72	$5.61	$211.89	$223.11	2.58%
$220.00	Oct 30	$1.73	$4.07	$5.80	$214.20	$225.80	2.67%
$215.00	Oct 30	$4.40	$1.74	$6.14	$208.86	$221.14	2.82%
$222.50	Oct 30	$0.94	$5.80	$6.74	$215.76	$229.24	3.10%
$217.50	Nov 2	$3.48	$3.28	$6.76	$210.74	$224.26	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.22% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$215.00	Oct 28	$0.23	$0.24	$0.47	$214.53	$220.47
$227.50	$207.50	Oct 30	$0.22	$0.37	$0.59	$206.91	$228.09
$225.00	$207.50	Oct 30	$0.47	$0.37	$0.84	$206.66	$225.84
$227.50	$210.00	Oct 30	$0.22	$0.63	$0.85	$209.15	$228.35
$230.00	$207.50	Nov 2	$0.26	$0.64	$0.90	$206.60	$230.90
$235.00	$195.00	Nov 9	$0.57	$0.52	$1.09	$193.91	$236.09
$227.50	$207.50	Nov 2	$0.47	$0.64	$1.11	$206.39	$228.61
$225.00	$210.00	Oct 30	$0.47	$0.63	$1.10	$208.90	$226.10
$240.00	$195.00	Nov 11	$0.38	$0.73	$1.11	$193.89	$241.11
$230.00	$210.00	Nov 2	$0.26	$0.99	$1.25	$208.75	$231.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 1.16, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	230/232	Nov 20	$1.34	$1.16	44%	1.16	$201.16	$231.34
192/195	230/232	Nov 20	$1.12	$1.38	52%	0.81	$193.88	$231.12
195/198	230/232	Nov 20	$1.18	$1.32	49%	0.89	$196.32	$231.18
198/200	230/232	Nov 20	$1.25	$1.25	47%	1.00	$198.75	$231.25
190/192	230/232	Nov 20	$1.06	$1.44	54%	0.74	$191.44	$231.06
205/208	230/232	Nov 20	$1.49	$1.01	37%	1.48	$206.01	$231.49
202/205	230/232	Nov 20	$1.40	$1.10	40%	1.27	$203.60	$231.40
200/202	235/238	Nov 20	$1.13	$1.37	51%	0.82	$201.37	$236.13
200/202	238/240	Nov 20	$1.04	$1.46	54%	0.71	$201.46	$238.54
192/195	235/238	Nov 20	$0.91	$1.59	59%	0.57	$194.09	$235.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 9	$0.38	$4.62	23%	12.16
$210.00	$215.00	$220.00	Dec 4	$0.13	$4.87	14%	37.46
$215.00	$217.50	$220.00	Oct 28	$1.03	$1.47	67%	1.43
$210.00	$212.50	$215.00	Oct 28	$0.08	$2.42	17%	30.25
$217.50	$220.00	$222.50	Oct 28	$0.59	$1.91	47%	3.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Nov 27	$0.08	$4.92	14%	61.50
$220.00	$225.00	$230.00	Nov 9	$0.52	$4.48	26%	8.62
$200.00	$205.00	$210.00	Nov 11	$0.28	$4.72	17%	16.86
$210.00	$215.00	$220.00	Nov 11	$0.56	$4.44	26%	7.93
$215.00	$220.00	$225.00	Nov 11	$0.57	$4.43	26%	7.77

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 $-6.87, 253 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$215.00	1:2	Oct 28	-$0.45	$2.05
$220.00	$225.00	1:2	Nov 9	-$0.54	$4.46
$225.00	$230.00	1:2	Nov 9	-$0.04	$4.96
$225.00	$230.00	1:2	Nov 11	-$0.18	$4.82
$215.00	$220.00	1:2	Nov 9	-$1.65	$3.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$240.00	1:2	Dec 4	-$6.87	$13.13
$222.50	$220.00	1:2	Oct 28	-$0.35	$2.15
$215.00	$210.00	1:2	Nov 9	-$0.80	$4.20
$215.00	$210.00	1:2	Nov 11	-$0.98	$4.02
$220.00	$215.00	1:2	Nov 9	-$1.73	$3.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.53%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.85	0.49	1.1%	4.53%	5.64%	203	1.5K
$225.00	Dec 4	$7.65	0.42	3.4%	3.52%	6.93%	40	353
$220.00	Nov 27	$9.15	0.49	1.1%	4.21%	5.32%	606	2.4K
$230.00	Dec 4	$5.80	0.35	5.7%	2.67%	8.38%	72	1.1K
$225.00	Nov 27	$6.95	0.41	3.4%	3.19%	6.61%	168	3.7K
$220.00	Nov 20	$8.45	0.48	1.1%	3.88%	5.00%	9.7K	41.9K
$222.50	Nov 20	$7.35	0.44	2.3%	3.38%	5.64%	619	1.9K
$230.00	Nov 27	$5.15	0.34	5.7%	2.37%	8.08%	1.7K	4.4K
$225.00	Nov 20	$6.25	0.40	3.4%	2.87%	6.29%	740	22.6K
$235.00	Dec 4	$4.30	0.28	8.0%	1.98%	9.99%	446	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 711,840

Total Puts 560,638

Put/Call Ratio 0.79

Net Difference 151,202

Prior's Put/Call Breakdown

Total Calls 711,291

Total Puts 383,504

Put/Call Ratio 0.54

Net Difference 327,787

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