NVDA - Options Database

NVDA

NVIDIA CORP

$215.38 -1.17%

$215.58 (+0.09%)🌙

as of 10/28 04:00 PM

(10/28 15:17) ◀

Wednesday, October 28, 2026 (4:00pm)

▶ (10/28 18:43)

◀ 10/28 16:00 ▶

Option Volume

Detail

ℹ

Current (10/28 4:00pm) 2,240,183

Calls: 1,304,973 (58%)

Puts: 935,210 (42%)

Prior (10/27) 1,488,149

Calls: 946,146 (64%)

Puts: 542,003 (36%)

Current vs Prior +50.53%

Calls: +37.93% (Calls)

Puts: +72.55% (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 +16.34%

Calls: +8.57%

Puts: +29.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 4:00pm) $606.93M

Calls: $349.55M (58%)

Puts: $257.39M (42%)

Prior (10/27) $509.37M

Calls: $340.03M (67%)

Puts: $169.33M (33%)

Current vs Prior +19.15%

Calls: +2.80%

Puts: +52.00%

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 +2.31%

Calls: -0.15%

Puts: +5.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28 4:00pm) 0.72

Prior (10/27) 0.57

Current vs Prior +25.10%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +23.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 4:00pm) 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 1.38% | 3.17%3.17% | 5.19%9.31% | 11.97%

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

Current vs Prior +50.24% | +10.14%-5.97% | -0.33%+0.34% | +0.22%

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

Current vs 7-Day Avg +38.65% | +7.29%+1.86% | -3.46%+44.95% | +5.55%

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

Current vs 7-Day Eod +50.24% | +10.14%-5.97% | -0.33%+0.34% | +0.22%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.62% | 2.88%

Calls: 3.33% | 2.82%

Puts: 3.92% | 2.94%

Prior 0.62% | 1.36%

Calls: 0.55% | 1.52%

Puts: 0.69% | 1.21%

Current vs Prior +483.87% | +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 +28.43% | +11.20%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 51% vs prior.

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
16:00	BULLISH	BULLISH	BULLISH
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 304 of results (avg 4.4%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	1.82	1.84	$1.83	1.1%	3.4K	0.16	52.3K
$180.00	Nov 20	36.65	37.10	$36.88	1.2%	7	0.91	7.2K
$217.50	Nov 6	4.05	4.10	$4.07	1.2%	5.0K	0.45	3.2K
$212.50	Nov 20	11.20	11.35	$11.27	1.3%	237	0.57	1.4K
$220.00	Nov 20	7.45	7.55	$7.50	1.3%	12.9K	0.45	41.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Nov 20	7.70	7.80	$7.75	1.3%	359	0.43	3.8K
$220.00	Nov 20	11.40	11.55	$11.48	1.3%	1.2K	0.55	31.5K
$220.00	Nov 6	7.30	7.40	$7.35	1.4%	769	0.64	5.6K
$250.00	Nov 20	34.70	35.20	$34.95	1.4%	120	0.92	2.7K
$217.50	Nov 20	10.05	10.20	$10.13	1.5%	820	0.51	6.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.42, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.73	0.80	$0.77	9.1%	41.3K	0.64	5.9K
$230.00	Oct 30	0.06	0.07	$0.07	14.3%	11.9K	0.03	39.6K
$227.50	Oct 30	0.11	0.12	$0.12	8.3%	12.8K	0.04	24.4K
$225.00	Oct 30	0.24	0.25	$0.25	4.0%	38.4K	0.08	59.2K
$232.50	Nov 2	0.08	0.09	$0.09	11.1%	1.0K	0.03	584

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.37	0.40	$0.39	7.7%	176.4K	0.39	7.9K
$202.50	Oct 30	0.16	0.18	$0.17	11.8%	4.4K	0.05	2.5K
$200.00	Oct 30	0.10	0.11	$0.11	9.1%	13.3K	0.03	21.1K
$205.00	Oct 30	0.29	0.30	$0.30	3.3%	9.8K	0.08	18.3K
$197.50	Oct 30	0.07	0.08	$0.08	12.5%	3.4K	0.02	11.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 28	37.60	44.20	$40.90	16.1%	50	1.00	44
$180.00	Oct 28	33.15	38.05	$35.60	13.8%	81	1.00	38
$185.00	Oct 28	30.00	32.70	$31.35	8.6%	27	1.00	68
$190.00	Oct 28	24.90	27.80	$26.35	11.0%	87	1.00	93
$192.50	Oct 28	21.10	26.60	$23.85	23.1%	21	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 28	36.25	40.55	$38.40	11.2%	2	1.00	--
$255.00	Oct 28	38.95	43.15	$41.05	10.2%	10	1.00	--
$257.50	Oct 28	41.75	46.30	$44.03	10.3%	6	1.00	--
$250.00	Oct 30	34.00	35.90	$34.95	5.4%	88	1.00	15
$252.50	Oct 30	36.50	38.35	$37.42	4.9%	72	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 1.7M, top 238.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 28	0.00	0.01	$0.01	100.0%	238.1K	0.01	16.8K
$217.50	Oct 28	0.04	0.05	$0.05	20.0%	200.8K	0.07	10.0K
$222.50	Oct 28	0.00	0.01	$0.01	100.0%	91.7K	0.01	16.3K
$220.00	Oct 30	0.97	1.00	$0.99	3.0%	68.7K	0.25	52.4K
$215.00	Oct 28	0.73	0.80	$0.77	9.1%	41.3K	0.64	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 28	0.37	0.40	$0.39	7.7%	176.4K	0.39	7.9K
$217.50	Oct 28	2.00	2.40	$2.20	18.2%	118.1K	0.93	4.4K
$215.00	Oct 30	2.47	2.52	$2.50	2.0%	30.2K	0.47	12.3K
$210.00	Oct 30	0.89	0.92	$0.91	3.3%	18.9K	0.22	23.5K
$212.50	Oct 30	1.52	1.56	$1.54	2.6%	17.2K	0.33	5.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 82.8%, max 123.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	85.6%	38.4%	123.1%	41.7K	6.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Oct 28	Dec 4	85.6%	38.4%	123.1%	176.5K	8.1K
$212.50	Oct 30	Nov 20	43.8%	42.8%	2.2%	17.6K	8.9K

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 5.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$197.50	$200.00	Oct 28	$1.40	$1.10	$1.40	100%	0.79	$198.90
$205.00	$207.50	Oct 28	$1.63	$0.87	$1.63	100%	0.53	$206.63
$205.00	$210.00	Nov 11	$3.13	$1.87	$3.13	76%	0.60	$208.13
$202.50	$205.00	Nov 13	$1.47	$1.03	$1.47	79%	0.70	$203.97
$200.00	$205.00	Dec 4	$3.10	$1.90	$3.10	74%	0.61	$203.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Dec 4	$2.83	$2.17	$2.83	80%	0.77	$237.17
$217.50	$215.00	Nov 4	$0.90	$1.60	$0.90	56%	1.78	$216.60
$232.50	$230.00	Nov 20	$1.47	$1.03	$1.47	75%	0.70	$231.03
$222.50	$220.00	Nov 13	$1.22	$1.28	$1.22	65%	1.05	$221.28
$227.50	$225.00	Nov 20	$1.33	$1.17	$1.33	67%	0.88	$226.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.92, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Nov 4	$1.20	$1.20	$1.30	56%	0.92	$218.70
$217.50	$220.00	Nov 6	$1.19	$1.19	$1.31	55%	0.91	$218.69
$235.00	$240.00	Nov 11	$0.42	$0.42	$4.58	90%	0.09	$235.42
$225.00	$230.00	Nov 11	$1.08	$1.08	$3.92	74%	0.28	$226.08
$220.00	$225.00	Nov 11	$1.66	$1.66	$3.34	62%	0.50	$221.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Oct 28	$0.38	$0.38	$4.62	61%	0.08	$214.62
$200.00	$195.00	Nov 27	$1.17	$1.17	$3.83	75%	0.31	$198.83
$210.00	$207.50	Nov 6	$0.82	$0.82	$1.68	68%	0.49	$209.18
$212.50	$210.00	Nov 4	$0.95	$0.95	$1.55	62%	0.61	$211.55
$210.00	$205.00	Nov 27	$1.80	$1.80	$3.20	61%	0.56	$208.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.62, cheapest $2.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 28	Oct 30	$2.23	85.6%	42.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Oct 28	Oct 30	$2.11	85.6%	42.7%
$212.50	Oct 30	Nov 2	$0.53	43.8%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.54% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 28	$0.77	$0.39	$1.16	$213.84	$216.16	0.54%
$217.50	Oct 28	$0.05	$2.20	$2.25	$215.25	$219.75	1.04%
$220.00	Oct 28	$0.01	$5.33	$5.34	$214.66	$225.34	2.48%
$210.00	Oct 28	$5.45	$0.01	$5.46	$204.54	$215.46	2.54%
$215.00	Oct 30	$3.00	$2.50	$5.50	$209.50	$220.50	2.55%
$217.50	Oct 30	$1.81	$3.83	$5.64	$211.86	$223.14	2.62%
$212.50	Oct 30	$4.50	$1.54	$6.04	$206.46	$218.54	2.80%
$220.00	Oct 30	$0.99	$5.55	$6.54	$213.46	$226.54	3.04%
$215.00	Nov 2	$3.60	$3.08	$6.68	$208.32	$221.68	3.10%
$217.50	Nov 2	$2.42	$4.40	$6.82	$210.68	$224.32	3.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.26% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$205.00	Oct 30	$0.25	$0.30	$0.55	$204.45	$225.55
$217.50	$215.00	Oct 28	$0.05	$0.39	$0.44	$214.56	$217.94
$225.00	$207.50	Oct 30	$0.25	$0.52	$0.77	$206.73	$225.77
$222.50	$205.00	Oct 30	$0.50	$0.30	$0.80	$204.20	$223.30
$227.50	$205.00	Nov 2	$0.29	$0.55	$0.84	$204.16	$228.34
$222.50	$207.50	Oct 30	$0.50	$0.52	$1.02	$206.48	$223.52
$235.00	$195.00	Nov 9	$0.43	$0.60	$1.03	$193.97	$236.03
$225.00	$205.00	Nov 2	$0.52	$0.55	$1.07	$203.93	$226.07
$227.50	$207.50	Nov 2	$0.29	$0.87	$1.16	$206.34	$228.66
$225.00	$210.00	Oct 30	$0.25	$0.91	$1.16	$208.84	$226.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 0.58, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	235/238	Nov 6	$0.92	$1.58	62%	0.58	$209.08	$235.92
208/210	230/232	Nov 6	$1.06	$1.44	56%	0.74	$208.94	$231.06
208/210	232/235	Nov 6	$0.97	$1.53	59%	0.63	$209.03	$233.47
208/210	225/228	Nov 6	$1.31	$1.19	45%	1.10	$208.69	$226.31
208/210	228/230	Nov 6	$1.16	$1.34	51%	0.87	$208.84	$228.66
208/210	222/225	Nov 6	$1.45	$1.05	39%	1.38	$208.55	$223.95
198/200	232/235	Nov 20	$1.12	$1.38	51%	0.81	$198.88	$233.62
198/200	228/230	Nov 20	$1.30	$1.20	44%	1.08	$198.70	$228.80
200/202	232/235	Nov 20	$1.20	$1.30	48%	0.92	$201.30	$233.70
202/205	232/235	Nov 20	$1.29	$1.21	44%	1.07	$203.71	$233.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 found (best R:R 16.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 11	$0.29	$4.71	25%	16.24
$215.00	$217.50	$220.00	Oct 28	$0.68	$1.82	64%	2.68
$205.00	$210.00	$215.00	Nov 27	$0.07	$4.93	15%	70.43
$230.00	$235.00	$240.00	Nov 11	$0.10	$4.90	12%	49.00
$212.50	$215.00	$217.50	Oct 28	$1.81	$0.69	93%	0.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 9	$0.60	$4.40	29%	7.33
$210.00	$212.50	$215.00	Nov 4	$0.10	$2.40	18%	24.00
$195.00	$200.00	$205.00	Nov 11	$0.26	$4.74	14%	18.23
$195.00	$200.00	$205.00	Nov 27	$0.23	$4.77	12%	20.74
$200.00	$205.00	$210.00	Nov 9	$0.46	$4.54	20%	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 255 found (best net $-1.15, 244 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$212.50	1:2	Oct 28	-$1.15	$1.35
$220.00	$225.00	1:2	Nov 9	-$0.27	$4.73
$215.00	$220.00	1:2	Nov 9	-$1.07	$3.93
$220.00	$225.00	1:2	Nov 11	-$0.61	$4.39
$225.00	$230.00	1:2	Nov 11	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Nov 9	-$0.94	$4.06
$210.00	$205.00	1:2	Nov 9	-$0.55	$4.45
$205.00	$200.00	1:2	Nov 9	-$0.26	$4.74
$220.00	$215.00	1:2	Nov 9	-$2.37	$2.63
$210.00	$205.00	1:2	Nov 11	-$1.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.13%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Dec 4	$8.90	0.46	2.1%	4.13%	6.28%	410	1.5K
$225.00	Dec 4	$6.85	0.39	4.5%	3.18%	7.65%	54	353
$220.00	Nov 27	$8.10	0.45	2.1%	3.76%	5.91%	1.0K	2.4K
$230.00	Dec 4	$5.15	0.32	6.8%	2.39%	9.18%	230	1.1K
$225.00	Nov 27	$6.05	0.38	4.5%	2.81%	7.28%	351	3.7K
$217.50	Nov 20	$8.55	0.49	1.0%	3.97%	4.95%	768	3.1K
$220.00	Nov 20	$7.45	0.45	2.1%	3.46%	5.60%	12.9K	41.9K
$222.50	Nov 20	$6.35	0.41	3.3%	2.95%	6.25%	1.2K	1.9K
$225.00	Nov 20	$5.45	0.36	4.5%	2.53%	7.00%	1.6K	22.6K
$235.00	Dec 4	$3.75	0.26	9.1%	1.74%	10.85%	741	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 1,304,973

Total Puts 935,210

Put/Call Ratio 0.72

Net Difference 369,763

Prior's Put/Call Breakdown

Total Calls 946,146

Total Puts 542,003

Put/Call Ratio 0.57

Net Difference 404,143

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