NVDA - Options Database

NVDA

NVIDIA CORP

$217.34 -0.28%

(10/28 13:00) ◀

Wednesday, October 28, 2026 (2:00pm)

▶ (10/28 15:00)

◀ 10/28 14:00 ▶

Option Volume

Detail

ℹ

Current (10/28 2:00pm) 1,445,684

Calls: 820,727 (57%)

Puts: 624,957 (43%)

Prior (10/27) 1,220,111

Calls: 781,448 (64%)

Puts: 438,663 (36%)

Current vs Prior +18.49%

Calls: +5.03% (Calls)

Puts: +42.47% (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 -24.92%

Calls: -31.71%

Puts: -13.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 2:00pm) $415.39M

Calls: $257.13M (62%)

Puts: $158.27M (38%)

Prior (10/27) $409.14M

Calls: $276.47M (68%)

Puts: $132.66M (32%)

Current vs Prior +1.53%

Calls: -7.00%

Puts: +19.30%

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 -29.98%

Calls: -26.55%

Puts: -34.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 2:00pm) 0.76

Prior (10/27) 0.56

Current vs Prior +35.65%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +31.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 2:00pm) 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 1.66% | 3.24%3.24% | 5.21%9.24% | 11.80%

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

Current vs Prior -21.52% | -3.95%-3.95% | +0.10%-0.47% | -1.19%

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

Current vs 7-Day Avg -27.58% | -6.43%+4.04% | -3.05%+43.79% | +4.07%

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

Current vs 7-Day Eod -21.52% | -3.95%-3.95% | +0.10%-0.47% | -1.19%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.51% | 2.66%

Calls: 4.98% | 3.55%

Puts: 4.04% | 1.77%

Prior 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Current vs Prior +627.42% | +95.59%

Prior 7-Day Avg 2.82% | 2.59%

Calls: 3.47% | 2.35%

Puts: 2.17% | 2.84%

Current vs 7-Day Avg +60.01% | +2.70%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($257.13M). P/C ratio rising 36% - 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
14:00	BULLISH	BULLISH	BULLISH
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 293 of results (avg 4.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	8.30	8.45	$8.38	1.8%	10.2K	0.48	41.9K
$217.50	Oct 30	2.75	2.80	$2.78	1.8%	14.7K	0.50	44.3K
$215.00	Nov 20	10.85	11.05	$10.95	1.8%	659	0.56	13.8K
$220.00	Nov 13	5.30	5.40	$5.35	1.9%	2.8K	0.45	9.0K
$215.00	Nov 13	7.90	8.05	$7.98	1.9%	241	0.58	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	13.15	13.30	$13.23	1.1%	139	0.60	18.7K
$220.00	Nov 20	10.30	10.45	$10.38	1.4%	1.0K	0.52	31.5K
$217.50	Nov 20	9.05	9.20	$9.13	1.6%	652	0.48	6.1K
$222.50	Nov 20	11.65	11.85	$11.75	1.7%	48	0.56	633
$217.50	Oct 30	2.79	2.84	$2.82	1.8%	12.5K	0.50	6.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.45, 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%	182.0K	0.15	16.8K
$217.50	Oct 28	0.84	0.88	$0.86	4.7%	112.2K	0.48	10.0K
$230.00	Oct 30	0.09	0.10	$0.10	10.0%	6.8K	0.04	39.6K
$232.50	Oct 30	0.05	0.06	$0.06	16.7%	3.7K	0.02	12.6K
$227.50	Oct 30	0.20	0.21	$0.21	4.8%	9.1K	0.07	24.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.22	0.25	$0.24	12.5%	101.3K	0.17	7.9K
$217.50	Oct 28	0.97	1.01	$0.99	4.0%	104.1K	0.52	4.4K
$202.50	Oct 30	0.12	0.14	$0.13	15.4%	2.2K	0.04	2.5K
$205.00	Oct 30	0.21	0.23	$0.22	9.1%	6.5K	0.06	18.3K
$207.50	Oct 30	0.36	0.39	$0.38	7.9%	2.4K	0.10	5.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	40.20	43.95	$42.08	8.9%	44	1.00	44
$180.00	Oct 28	35.55	39.10	$37.33	9.5%	74	1.00	38
$185.00	Oct 28	30.55	34.05	$32.30	10.8%	20	1.00	68
$190.00	Oct 28	25.35	30.15	$27.75	17.3%	75	1.00	93
$192.50	Oct 28	22.75	26.90	$24.83	16.7%	10	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 30	14.90	15.45	$15.18	3.6%	2.7K	1.00	750
$235.00	Oct 30	17.20	18.00	$17.60	4.5%	3.1K	1.00	104
$237.50	Oct 30	18.70	21.60	$20.15	14.4%	74	1.00	5
$240.00	Oct 30	21.20	24.15	$22.67	13.0%	132	1.00	15
$242.50	Oct 30	23.70	26.60	$25.15	11.5%	71	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 1.2M, top 182.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.17	0.18	$0.18	5.6%	182.0K	0.15	16.8K
$217.50	Oct 28	0.84	0.88	$0.86	4.7%	112.2K	0.48	10.0K
$222.50	Oct 28	0.04	0.05	$0.05	20.0%	79.0K	0.04	16.3K
$220.00	Oct 30	1.63	1.68	$1.65	3.0%	42.6K	0.36	52.4K
$225.00	Oct 28	0.02	0.03	$0.03	33.3%	22.6K	0.02	19.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 28	0.97	1.01	$0.99	4.0%	104.1K	0.52	4.4K
$215.00	Oct 28	0.22	0.25	$0.24	12.5%	101.3K	0.17	7.9K
$212.50	Oct 28	0.05	0.07	$0.06	33.3%	23.9K	0.05	8.3K
$215.00	Oct 30	1.78	1.82	$1.80	2.2%	16.4K	0.36	12.3K
$220.00	Oct 28	2.74	2.91	$2.83	6.0%	13.9K	0.85	2.3K

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 80.0%, max 92.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	72.8%	37.7%	92.9%	14.5K	6.6K
$217.50	Oct 28	Nov 20	69.6%	41.7%	67.1%	112.6K	13.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	72.8%	37.7%	92.9%	101.3K	8.1K
$217.50	Oct 28	Nov 20	69.6%	41.7%	67.1%	104.7K	10.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.95, avg 5.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Dec 4	$2.75	$2.25	$2.75	70%	0.82	$207.75
$207.50	$210.00	Nov 4	$1.48	$1.02	$1.48	82%	0.69	$208.98
$215.00	$220.00	Dec 4	$2.17	$2.83	$2.17	56%	1.30	$217.17
$210.00	$215.00	Nov 27	$3.00	$2.00	$3.00	64%	0.67	$213.00
$255.00	$260.00	Dec 4	$0.30	$4.70	$0.30	9%	15.67	$255.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Nov 4	$1.28	$1.22	$1.28	100%	0.95	$238.72
$235.00	$230.00	Nov 27	$3.22	$1.78	$3.22	74%	0.55	$231.78
$230.00	$225.00	Dec 4	$2.87	$2.13	$2.87	66%	0.74	$227.13
$195.00	$190.00	Nov 11	$0.18	$4.82	$0.18	8%	26.78	$194.82
$222.50	$220.00	Nov 2	$1.63	$0.87	$1.63	72%	0.53	$220.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.98, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Dec 4	$2.48	$2.48	$2.52	51%	0.98	$222.48
$225.00	$230.00	Nov 11	$1.31	$1.31	$3.69	69%	0.36	$226.31
$230.00	$235.00	Nov 11	$0.76	$0.76	$4.24	81%	0.18	$230.76
$225.00	$230.00	Nov 9	$1.13	$1.13	$3.87	71%	0.29	$226.13
$220.00	$225.00	Nov 9	$1.83	$1.83	$3.17	56%	0.58	$221.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 11	$1.24	$1.24	$3.76	70%	0.33	$208.76
$205.00	$200.00	Nov 27	$1.32	$1.32	$3.68	71%	0.36	$203.68
$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
$200.00	$195.00	Nov 27	$0.99	$0.99	$4.01	78%	0.25	$199.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.88, cheapest $1.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.92	69.6%	43.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Oct 28	Oct 30	$1.83	69.6%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 0.85% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$0.86	$0.99	$1.85	$215.65	$219.35	0.85%
$215.00	Oct 28	$2.61	$0.24	$2.85	$212.15	$217.85	1.31%
$220.00	Oct 28	$0.18	$2.83	$3.01	$216.99	$223.01	1.38%
$212.50	Oct 28	$4.82	$0.06	$4.88	$207.62	$217.38	2.25%
$222.50	Oct 28	$0.05	$5.20	$5.25	$217.25	$227.75	2.42%
$217.50	Oct 30	$2.78	$2.82	$5.60	$211.90	$223.10	2.58%
$220.00	Oct 30	$1.65	$4.22	$5.87	$214.13	$225.87	2.70%
$215.00	Oct 30	$4.22	$1.80	$6.02	$208.98	$221.02	2.77%
$217.50	Nov 2	$3.33	$3.38	$6.71	$210.79	$224.21	3.09%
$222.50	Oct 30	$0.90	$5.95	$6.85	$215.65	$229.35	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.19% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$215.00	Oct 28	$0.18	$0.24	$0.42	$214.58	$220.42
$227.50	$207.50	Oct 30	$0.21	$0.38	$0.59	$206.91	$228.09
$225.00	$207.50	Oct 30	$0.43	$0.38	$0.81	$206.69	$225.81
$227.50	$210.00	Oct 30	$0.21	$0.65	$0.86	$209.14	$228.36
$230.00	$207.50	Nov 2	$0.24	$0.66	$0.90	$206.60	$230.90
$235.00	$195.00	Nov 9	$0.55	$0.50	$1.05	$193.95	$236.05
$225.00	$210.00	Oct 30	$0.43	$0.65	$1.08	$208.92	$226.08
$227.50	$207.50	Nov 2	$0.44	$0.66	$1.10	$206.40	$228.60
$235.00	$195.00	Nov 11	$0.56	$0.62	$1.18	$193.82	$236.18
$235.00	$200.00	Nov 9	$0.55	$0.83	$1.38	$198.62	$236.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 0.82, avg credit $1.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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
200/202	230/232	Nov 20	$1.30	$1.20	44%	1.08	$201.20	$231.30
195/198	235/238	Nov 20	$0.97	$1.53	57%	0.63	$196.53	$235.97
202/205	235/238	Nov 20	$1.20	$1.30	48%	0.92	$203.80	$236.20
190/192	235/238	Nov 20	$0.85	$1.65	61%	0.52	$191.65	$235.85
200/202	232/235	Nov 20	$1.20	$1.30	47%	0.92	$201.30	$233.70
190/192	238/240	Nov 13	$0.36	$2.14	81%	0.17	$192.14	$237.86
195/198	238/240	Nov 20	$0.88	$1.62	60%	0.54	$196.62	$238.38
202/205	238/240	Nov 20	$1.11	$1.39	51%	0.80	$203.89	$238.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 9	$0.12	$4.88	24%	40.67
$210.00	$215.00	$220.00	Nov 11	$0.42	$4.58	26%	10.90
$212.50	$215.00	$217.50	Oct 28	$0.46	$2.04	47%	4.43
$220.00	$225.00	$230.00	Nov 11	$0.51	$4.49	25%	8.80
$215.00	$217.50	$220.00	Oct 28	$1.07	$1.43	68%	1.34

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Nov 11	$0.40	$4.60	23%	11.50
$212.50	$215.00	$217.50	Oct 28	$0.57	$1.93	47%	3.39
$215.00	$217.50	$220.00	Oct 28	$1.09	$1.41	68%	1.29
$217.50	$220.00	$222.50	Oct 28	$0.53	$1.97	44%	3.72
$205.00	$210.00	$215.00	Nov 27	$0.27	$4.73	15%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 270 found (best net $-7.43, 257 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$215.00	1:2	Oct 28	-$0.40	$2.10
$220.00	$225.00	1:2	Nov 9	-$0.47	$4.53
$215.00	$220.00	1:2	Nov 11	-$1.47	$3.53
$225.00	$230.00	1:2	Nov 11	-$0.01	$4.99
$215.00	$220.00	1:2	Nov 9	-$1.51	$3.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$240.00	1:2	Dec 4	-$7.43	$12.57
$222.50	$220.00	1:2	Oct 28	-$0.46	$2.04
$215.00	$210.00	1:2	Nov 9	-$0.81	$4.19
$220.00	$215.00	1:2	Nov 9	-$1.73	$3.27
$210.00	$205.00	1:2	Nov 11	-$0.48	$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.46%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.70	0.49	1.2%	4.46%	5.69%	211	1.5K
$225.00	Dec 4	$7.55	0.41	3.5%	3.47%	7.00%	41	353
$220.00	Nov 27	$8.95	0.49	1.2%	4.12%	5.34%	625	2.4K
$230.00	Dec 4	$5.65	0.34	5.8%	2.60%	8.42%	143	1.1K
$225.00	Nov 27	$6.70	0.41	3.5%	3.08%	6.61%	184	3.7K
$217.50	Nov 20	$9.50	0.52	0.1%	4.37%	4.44%	413	3.1K
$220.00	Nov 20	$8.30	0.48	1.2%	3.82%	5.04%	10.2K	41.9K
$222.50	Nov 20	$7.15	0.44	2.4%	3.29%	5.66%	660	1.9K
$225.00	Nov 20	$6.15	0.40	3.5%	2.83%	6.35%	803	22.6K
$230.00	Nov 27	$5.00	0.33	5.8%	2.30%	8.13%	1.7K	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 820,727

Total Puts 624,957

Put/Call Ratio 0.76

Net Difference 195,770

Prior's Put/Call Breakdown

Total Calls 781,448

Total Puts 438,663

Put/Call Ratio 0.56

Net Difference 342,785

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