NVDA - Options Database

NVDA

NVIDIA CORP

$216.24 -0.78%

(10/28 14:00) ◀

Wednesday, October 28, 2026 (3:00pm)

▶ (10/28 15:12)

◀ 10/28 15:00 ▶

Option Volume

Detail

ℹ

Current (10/28 3:00pm) 1,792,782

Calls: 1,044,996 (58%)

Puts: 747,786 (42%)

Prior (10/27) 1,316,628

Calls: 840,271 (64%)

Puts: 476,357 (36%)

Current vs Prior +36.16%

Calls: +24.36% (Calls)

Puts: +56.98% (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 -6.89%

Calls: -13.06%

Puts: +3.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 3:00pm) $476.42M

Calls: $279.51M (59%)

Puts: $196.91M (41%)

Prior (10/27) $444.71M

Calls: $298.99M (67%)

Puts: $145.72M (33%)

Current vs Prior +7.13%

Calls: -6.51%

Puts: +35.13%

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 -19.69%

Calls: -20.16%

Puts: -19.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 3:00pm) 0.72

Prior (10/27) 0.57

Current vs Prior +26.23%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +23.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 3:00pm) 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 1.44% | 3.21%3.21% | 5.22%9.31% | 11.91%

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

Current vs Prior -31.86% | -4.70%-4.70% | +0.16%+0.29% | -0.30%

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

Current vs 7-Day Avg -37.12% | -7.16%+3.23% | -2.99%+44.88% | +5.01%

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

Current vs 7-Day Eod -31.86% | -4.70%-4.70% | +0.16%+0.29% | -0.30%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.25% | 2.88%

Calls: 2.56% | 2.82%

Puts: 1.94% | 2.94%

Prior 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Current vs Prior +262.90% | +111.76%

Prior 7-Day Avg 2.82% | 2.59%

Calls: 3.47% | 2.35%

Puts: 2.17% | 2.84%

Current vs 7-Day Avg -20.17% | +11.20%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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
15:00	BULLISH	BULLISH	BULLISH
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 353 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 30	2.24	2.26	$2.25	0.9%	22.2K	0.44	44.3K
$215.00	Nov 20	10.35	10.45	$10.40	1.0%	969	0.54	13.8K
$210.00	Nov 20	13.20	13.35	$13.27	1.1%	292	0.63	78.5K
$220.00	Nov 20	7.85	7.95	$7.90	1.3%	10.8K	0.46	41.9K
$212.50	Nov 20	11.70	11.85	$11.77	1.3%	166	0.59	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	17.25	17.40	$17.33	0.9%	87	0.70	15.9K
$235.00	Nov 20	21.05	21.25	$21.15	0.9%	84	0.77	9.0K
$225.00	Nov 20	13.90	14.05	$13.98	1.1%	143	0.62	18.7K
$222.50	Nov 20	12.40	12.55	$12.48	1.2%	50	0.58	633
$210.00	Nov 6	2.47	2.50	$2.49	1.2%	989	0.30	7.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.42, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 28	0.29	0.30	$0.30	3.3%	158.7K	0.26	10.0K
$230.00	Oct 30	0.08	0.09	$0.09	11.1%	9.2K	0.03	39.6K
$227.50	Oct 30	0.16	0.17	$0.17	5.9%	10.9K	0.06	24.4K
$232.50	Oct 30	0.05	0.06	$0.06	16.7%	5.1K	0.02	12.6K
$225.00	Oct 30	0.33	0.35	$0.34	5.9%	27.4K	0.11	59.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.31	0.32	$0.32	3.1%	145.2K	0.27	7.9K
$202.50	Oct 30	0.14	0.15	$0.15	6.7%	2.9K	0.04	2.5K
$200.00	Oct 30	0.08	0.09	$0.09	11.1%	9.5K	0.03	21.1K
$205.00	Oct 30	0.25	0.26	$0.26	3.8%	7.2K	0.07	18.3K
$197.50	Oct 30	0.05	0.06	$0.06	16.7%	888	0.02	11.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	40.25	43.40	$41.83	7.5%	50	1.00	44
$180.00	Oct 28	35.35	37.50	$36.42	5.9%	78	1.00	38
$185.00	Oct 28	30.90	32.15	$31.53	4.0%	24	1.00	68
$190.00	Oct 28	24.70	27.80	$26.25	11.8%	87	1.00	93
$192.50	Oct 28	23.35	25.45	$24.40	8.6%	21	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 28	6.20	6.45	$6.33	3.9%	1.9K	1.00	480
$225.00	Oct 28	8.55	9.20	$8.88	7.3%	359	1.00	439
$227.50	Oct 28	11.05	11.90	$11.48	7.4%	20	1.00	2
$230.00	Oct 28	13.55	14.20	$13.88	4.7%	2	1.00	1
$232.50	Oct 28	16.05	16.85	$16.45	4.9%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 1.4M, top 219.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.03	0.04	$0.04	25.0%	219.5K	0.04	16.8K
$217.50	Oct 28	0.29	0.30	$0.30	3.3%	158.7K	0.26	10.0K
$222.50	Oct 28	0.01	0.02	$0.02	50.0%	89.1K	0.01	16.3K
$220.00	Oct 30	1.30	1.32	$1.31	1.5%	51.8K	0.30	52.4K
$225.00	Oct 30	0.33	0.35	$0.34	5.9%	27.4K	0.11	59.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.31	0.32	$0.32	3.1%	145.2K	0.27	7.9K
$217.50	Oct 28	1.53	1.56	$1.55	1.9%	112.8K	0.74	4.4K
$212.50	Oct 28	0.04	0.05	$0.05	20.0%	43.0K	0.05	8.3K
$215.00	Oct 30	2.18	2.22	$2.20	1.8%	21.7K	0.42	12.3K
$217.50	Oct 30	3.35	3.45	$3.40	2.9%	15.0K	0.56	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. 4 strikes (avg 87.4%, max 106.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	79.2%	38.4%	106.4%	20.0K	6.6K
$217.50	Oct 28	Nov 20	74.8%	44.4%	68.6%	159.3K	13.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	79.2%	38.4%	106.4%	145.3K	8.1K
$217.50	Oct 28	Nov 20	74.6%	44.4%	68.2%	113.6K	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 0.67, avg 5.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Dec 4	$2.99	$2.01	$2.99	84%	0.67	$192.99
$185.00	$187.50	Oct 30	$1.38	$1.12	$1.38	100%	0.81	$186.38
$200.00	$205.00	Dec 4	$2.75	$2.25	$2.75	74%	0.82	$202.75
$185.00	$187.50	Nov 4	$1.65	$0.85	$1.65	98%	0.52	$186.65
$205.00	$210.00	Nov 27	$3.23	$1.77	$3.23	70%	0.55	$208.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Dec 4	$2.88	$2.12	$2.88	67%	0.74	$227.12
$220.00	$215.00	Nov 11	$2.38	$2.62	$2.38	58%	1.10	$217.62
$190.00	$185.00	Nov 11	$0.11	$4.89	$0.11	6%	44.45	$189.89
$220.00	$215.00	Dec 4	$2.38	$2.62	$2.38	53%	1.10	$217.62
$185.00	$180.00	Nov 13	$0.12	$4.88	$0.12	5%	40.67	$184.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.82, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Nov 11	$0.69	$0.69	$4.31	82%	0.16	$230.69
$225.00	$230.00	Nov 11	$1.16	$1.16	$3.84	71%	0.30	$226.16
$220.00	$225.00	Nov 11	$1.81	$1.81	$3.19	58%	0.57	$221.81
$225.00	$230.00	Nov 9	$1.02	$1.02	$3.98	73%	0.26	$226.02
$217.50	$220.00	Oct 28	$0.26	$0.26	$2.24	74%	0.12	$217.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 11	$2.26	$2.26	$2.74	55%	0.82	$212.74
$210.00	$205.00	Dec 4	$1.83	$1.83	$3.17	62%	0.58	$208.17
$215.00	$212.50	Oct 28	$0.27	$0.27	$2.23	73%	0.12	$214.73
$205.00	$200.00	Nov 27	$1.37	$1.37	$3.63	70%	0.38	$203.63
$210.00	$205.00	Nov 27	$1.73	$1.73	$3.27	62%	0.53	$208.27

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 0.86% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Oct 28	$0.30	$1.55	$1.85	$215.65	$219.35	0.86%
$215.00	Oct 28	$1.56	$0.32	$1.88	$213.12	$216.88	0.87%
$212.50	Oct 28	$3.80	$0.05	$3.85	$208.65	$216.35	1.78%
$220.00	Oct 28	$0.04	$3.80	$3.84	$216.16	$223.84	1.78%
$217.50	Oct 30	$2.25	$3.40	$5.65	$211.85	$223.15	2.61%
$215.00	Oct 30	$3.55	$2.20	$5.75	$209.25	$220.75	2.66%
$210.00	Oct 28	$6.05	$0.02	$6.07	$203.93	$216.07	2.81%
$220.00	Oct 30	$1.31	$4.97	$6.28	$213.72	$226.28	2.90%
$222.50	Oct 28	$0.02	$6.33	$6.35	$216.15	$228.85	2.94%
$212.50	Oct 30	$5.20	$1.35	$6.55	$205.95	$219.05	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.20% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$205.00	Oct 30	$0.17	$0.26	$0.43	$204.57	$227.93
$225.00	$205.00	Oct 30	$0.34	$0.26	$0.60	$204.40	$225.60
$217.50	$215.00	Oct 28	$0.30	$0.32	$0.62	$214.38	$218.12
$227.50	$207.50	Oct 30	$0.17	$0.45	$0.62	$206.88	$228.12
$225.00	$207.50	Oct 30	$0.34	$0.45	$0.79	$206.71	$225.79
$227.50	$205.00	Nov 2	$0.40	$0.48	$0.88	$204.12	$228.38
$235.00	$195.00	Nov 9	$0.50	$0.57	$1.07	$193.93	$236.07
$222.50	$205.00	Oct 30	$0.70	$0.26	$0.96	$204.04	$223.46
$227.50	$210.00	Oct 30	$0.17	$0.79	$0.96	$209.04	$228.46
$240.00	$195.00	Nov 11	$0.36	$0.79	$1.15	$193.85	$241.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 1.14, 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	$1.33	$1.17	44%	1.14	$201.17	$231.33
200/202	235/238	Nov 20	$1.14	$1.36	51%	0.84	$201.36	$236.14
200/202	238/240	Nov 20	$1.06	$1.44	54%	0.74	$201.44	$238.56
202/205	230/232	Nov 20	$1.40	$1.10	40%	1.27	$203.60	$231.40
200/202	228/230	Nov 20	$1.40	$1.10	40%	1.27	$201.10	$228.90
195/198	230/232	Nov 20	$1.15	$1.35	50%	0.85	$196.35	$231.15
190/192	230/232	Nov 20	$1.02	$1.48	55%	0.69	$191.48	$231.02
192/195	230/232	Nov 20	$1.08	$1.42	52%	0.76	$193.92	$231.08
202/205	235/238	Nov 20	$1.21	$1.29	47%	0.94	$203.79	$236.21
202/205	238/240	Nov 20	$1.13	$1.37	50%	0.82	$203.87	$238.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 283 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	$0.32	$4.68	25%	14.62
$212.50	$215.00	$217.50	Oct 28	$0.98	$1.52	70%	1.55
$215.00	$217.50	$220.00	Oct 28	$1.00	$1.50	69%	1.50
$190.00	$195.00	$200.00	Nov 27	$0.07	$4.93	10%	70.43
$212.50	$215.00	$217.50	Nov 4	$0.14	$2.36	18%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 11	$0.12	$4.88	27%	40.67
$220.00	$225.00	$230.00	Nov 9	$0.22	$4.78	24%	21.73
$225.00	$230.00	$235.00	Nov 27	$0.09	$4.91	14%	54.56
$212.50	$215.00	$217.50	Oct 28	$0.96	$1.54	70%	1.60
$215.00	$217.50	$220.00	Oct 28	$1.02	$1.48	69%	1.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 261 found (best net $-1.27, 250 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$225.00	1:2	Nov 9	-$0.43	$4.57
$215.00	$220.00	1:2	Nov 11	-$1.38	$3.62
$210.00	$212.50	1:2	Oct 28	-$1.55	$0.95
$215.00	$220.00	1:2	Nov 9	-$1.33	$3.67
$220.00	$225.00	1:2	Nov 11	-$0.66	$4.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$220.00	1:2	Oct 28	-$1.27	$1.23
$215.00	$210.00	1:2	Nov 11	-$0.88	$4.12
$215.00	$210.00	1:2	Nov 9	-$0.98	$4.02
$210.00	$205.00	1:2	Nov 9	-$0.43	$4.57
$220.00	$215.00	1:2	Nov 9	-$2.06	$2.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.28%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$9.25	0.47	1.7%	4.28%	6.02%	308	1.5K
$225.00	Dec 4	$7.10	0.40	4.0%	3.28%	7.33%	45	353
$220.00	Nov 27	$8.50	0.47	1.7%	3.93%	5.67%	879	2.4K
$230.00	Dec 4	$5.35	0.33	6.4%	2.47%	8.84%	149	1.1K
$225.00	Nov 27	$6.40	0.39	4.0%	2.96%	7.01%	280	3.7K
$217.50	Nov 20	$9.00	0.50	0.6%	4.16%	4.74%	595	3.1K
$220.00	Nov 20	$7.85	0.46	1.7%	3.63%	5.37%	10.8K	41.9K
$222.50	Nov 20	$6.75	0.42	2.9%	3.12%	6.02%	877	1.9K
$225.00	Nov 20	$5.80	0.38	4.0%	2.68%	6.73%	1.2K	22.6K
$230.00	Nov 27	$4.70	0.32	6.4%	2.17%	8.54%	1.9K	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 1,044,996

Total Puts 747,786

Put/Call Ratio 0.72

Net Difference 297,210

Prior's Put/Call Breakdown

Total Calls 840,271

Total Puts 476,357

Put/Call Ratio 0.57

Net Difference 363,914

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