NVDA - Options Database

NVDA

NVIDIA CORP

$214.13 -1.43%

$213.66 (-0.22%)🌙

as of 10/17 03:17 AM

(10/15 13:00) ◀

Friday, October 16, 2026 (3:17am)

▶

◀ 10/16 03:17

Option Volume

Detail

ℹ

Current (10/17) 3,351,333

Calls: 1,962,289 (59%)

Puts: 1,389,044 (41%)

Prior (10/14) 2,779,217

Calls: 1,561,493 (56%)

Puts: 1,217,724 (44%)

Current vs Prior +20.59%

Calls: +25.67% (Calls)

Puts: +14.07% (Puts)

Prior 7-Day Total 15,536,491

Calls: 8,560,807 (55%)

Puts: 6,975,684 (45%)

Prior 7-Day Average 2,589,415

Calls: 1,222,972 (55%)

Puts: 996,526 (45%)

Current vs Prior 7-Day Avg +29.42%

Calls: +60.45%

Puts: +39.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/17) $950.77M

Calls: $466.42M (49%)

Puts: $484.35M (51%)

Prior (10/14) $1.10B

Calls: $586.91M (53%)

Puts: $513.45M (47%)

Current vs Prior -13.59%

Calls: -20.53%

Puts: -5.67%

Prior 7-Day Total $5.25B

Calls: $3.19B (61%)

Puts: $2.05B (39%)

Prior 7-Day Average $874.24M

Calls: $456.14M (61%)

Puts: $293.20M (39%)

Current vs Prior 7-Day Avg +8.75%

Calls: +2.25%

Puts: +65.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/17) 0.71

Prior (10/14) 0.78

Current vs Prior -9.23%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -13.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/17) 13,844,266

Calls: 7,314,401 (53%)

Puts: 6,529,865 (47%)

Prior (10/14) 13,326,746

Calls: 7,065,714 (53%)

Puts: 6,261,032 (47%)

Current vs Prior +3.88%

Prior 7-Day Total 78,005,948

Calls: 42,389,286 (54%)

Puts: 35,616,662 (46%)

Prior 7-Day Average 13,000,991

Calls: 7,064,881 (54%)

Puts: 5,936,110 (46%)

Current vs Prior 7-Day Avg +6.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/19) | Next (10/21)Expiry (10/23) | Next (10/30)Expiry (10/19) | Next (11/20)

Current 2.83% | 3.96%4.73% | 6.41%2.83% | 11.19%

Prior 3.34% | 3.89%3.34% | 5.10%3.34% | 10.86%

Current vs Prior -15.37% | +1.67%+41.48% | +25.79%-15.37% | +3.00%

Prior 7-Day Avg 2.32% | 3.07%2.63% | 4.49%3.73% | 10.68%

Current vs 7-Day Avg +21.89% | +28.85%+79.82% | +42.77%-24.19% | +4.75%

Prior 7-Day Eod 3.34% | 3.89%3.34% | 5.10%3.34% | 10.86%

Current vs 7-Day Eod -15.37% | +1.67%+41.48% | +25.79%-15.37% | +3.00%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.10% | 1.32%

Calls: 1.38% | 1.12%

Puts: 0.82% | 1.52%

Prior 4.07% | 2.58%

Calls: 3.82% | 2.90%

Puts: 4.32% | 2.25%

Current vs Prior -72.97% | -48.84%

Prior 7-Day Avg 2.45% | 1.86%

Calls: 2.11% | 1.98%

Puts: 2.79% | 1.75%

Current vs 7-Day Avg -55.16% | -29.22%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 339 of results (avg 4.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	41.00	41.30	$41.15	0.7%	62	0.92	2.3K
$195.00	Oct 30	20.50	20.70	$20.60	1.0%	191	0.87	173
$210.00	Nov 20	13.25	13.40	$13.33	1.1%	5.2K	0.59	78.5K
$200.00	Nov 6	17.20	17.40	$17.30	1.2%	52	0.78	272
$190.00	Oct 30	25.05	25.35	$25.20	1.2%	15	0.91	240

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 30	30.85	31.10	$30.98	0.8%	87	1.00	--
$240.00	Oct 30	25.95	26.20	$26.08	1.0%	145	0.96	3.1K
$212.50	Oct 19	1.64	1.66	$1.65	1.2%	24.8K	0.39	1.7K
$235.00	Nov 6	21.60	21.90	$21.75	1.4%	141	0.87	2.9K
$230.00	Nov 13	17.95	18.20	$18.08	1.4%	66	0.77	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 89 found (avg $0.40, cheapest $0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 19	0.17	0.19	$0.18	11.1%	24.3K	0.07	3.1K
$225.00	Oct 19	0.09	0.10	$0.10	10.0%	33.9K	0.04	12.0K
$220.00	Oct 19	0.40	0.42	$0.41	4.9%	64.4K	0.15	6.5K
$217.50	Oct 19	0.91	0.95	$0.93	4.3%	58.0K	0.28	3.2K
$232.50	Oct 21	0.09	0.10	$0.10	10.0%	1.8K	0.03	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	0.86	1.04	$0.95	18.9%	237.0K	999.00	26.9K
$202.50	Oct 19	0.20	0.22	$0.21	9.5%	5.1K	0.06	584
$205.00	Oct 19	0.32	0.33	$0.33	3.0%	10.2K	0.10	1.9K
$207.50	Oct 19	0.53	0.56	$0.55	5.5%	7.2K	0.15	1.9K
$200.00	Oct 19	0.14	0.15	$0.15	6.7%	3.1K	0.04	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 219.30, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	37.90	39.85	$38.88	5.0%	98	999.00	2.4K
$180.00	Oct 16	33.15	34.75	$33.95	4.7%	1.4K	999.00	33.9K
$185.00	Oct 16	28.60	30.20	$29.40	5.4%	82	999.00	1.5K
$190.00	Oct 16	23.15	24.55	$23.85	5.9%	385	999.00	2.9K
$195.00	Oct 16	18.15	20.35	$19.25	11.4%	531	999.00	6.7K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	0.01	$0.01	100.0%	445	999.00	24.0K
$180.00	Oct 16	0.01	$0.01	100.0%	579	999.00	52.0K
$185.00	Oct 16	0.01	$0.01	100.0%	1.1K	999.00	29.4K
$190.00	Oct 16	0.01	$0.01	100.0%	1.2K	999.00	29.0K
$195.00	Oct 16	0.01	$0.01	100.0%	2.6K	999.00	41.2K

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 2.8M, top 277.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 16	0.01	0.02	$0.02	50.0%	277.2K	999.00	7.8K
$220.00	Oct 16	0.00	0.01	$0.01	100.0%	258.9K	999.00	104.4K
$215.00	Oct 16	0.04	0.05	$0.05	20.0%	156.3K	999.00	25.1K
$220.00	Oct 19	0.40	0.42	$0.41	4.9%	64.4K	0.15	6.5K
$220.00	Oct 23	1.94	2.00	$1.97	3.0%	64.1K	0.30	12.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	0.86	1.04	$0.95	18.9%	237.0K	999.00	26.9K
$212.50	Oct 16	0.01	0.02	$0.02	50.0%	123.2K	999.00	18.0K
$217.50	Oct 16	3.35	4.45	$3.90	28.2%	116.7K	999.00	16.2K
$215.00	Oct 19	2.71	2.84	$2.78	4.7%	60.3K	0.57	5.3K
$210.00	Oct 16	0.00	0.01	$0.01	100.0%	39.2K	999.00	30.5K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 1.69, avg 6.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 28	$0.50	$2.00	$0.50	75%	4.00	$205.50
$200.00	$202.50	Oct 26	$1.00	$1.50	$1.00	85%	1.50	$201.00
$212.50	$215.00	Oct 16	$1.46	$1.04	$1.46	100%	0.71	$213.96
$200.00	$202.50	Oct 28	$1.02	$1.48	$1.02	83%	1.45	$201.02
$210.00	$212.50	Oct 26	$0.93	$1.57	$0.93	63%	1.69	$210.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$212.50	Oct 16	$0.93	$1.57	$0.93	100%	1.69	$214.07
$240.00	$237.50	Oct 28	$1.55	$0.95	$1.55	100%	0.61	$238.45
$215.00	$212.50	Oct 26	$0.44	$2.06	$0.44	53%	4.68	$214.56
$232.50	$230.00	Oct 28	$1.65	$0.85	$1.65	94%	0.52	$230.85
$227.50	$225.00	Oct 28	$1.40	$1.10	$1.40	85%	0.79	$226.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 1.38, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Oct 28	$1.35	$1.35	$1.15	50%	1.17	$216.35
$215.00	$217.50	Oct 26	$1.20	$1.20	$1.30	52%	0.92	$216.20
$225.00	$230.00	Nov 6	$1.26	$1.26	$3.74	70%	0.34	$226.26
$217.50	$220.00	Oct 26	$0.96	$0.96	$1.54	61%	0.62	$218.46
$215.00	$217.50	Oct 19	$0.94	$0.94	$1.56	56%	0.60	$215.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Oct 26	$1.45	$1.45	$1.05	55%	1.38	$211.05
$205.00	$200.00	Nov 27	$1.55	$1.55	$3.45	65%	0.45	$203.45
$205.00	$200.00	Nov 20	$1.50	$1.50	$3.50	66%	0.43	$203.50
$200.00	$195.00	Nov 27	$1.23	$1.23	$3.77	72%	0.33	$198.77
$210.00	$205.00	Nov 20	$1.85	$1.85	$3.15	59%	0.59	$208.15

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. 152 found (cheapest 0.47% of stock, avg 7.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Oct 16	$0.05	$0.95	$1.00	$214.00	$216.00	0.47%
$212.50	Oct 16	$1.51	$0.02	$1.53	$210.97	$214.03	0.71%
$217.50	Oct 16	$0.02	$3.90	$3.92	$213.58	$221.42	1.83%
$210.00	Oct 16	$4.15	$0.01	$4.16	$205.84	$214.16	1.94%
$215.00	Oct 19	$1.87	$2.78	$4.65	$210.35	$219.65	2.17%
$212.50	Oct 19	$3.28	$1.65	$4.93	$207.57	$217.43	2.30%
$217.50	Oct 19	$0.93	$4.35	$5.28	$212.22	$222.78	2.47%
$220.00	Oct 16	$0.01	$5.95	$5.96	$214.04	$225.96	2.78%
$210.00	Oct 19	$5.08	$0.95	$6.03	$203.97	$216.03	2.82%
$220.00	Oct 19	$0.41	$6.30	$6.71	$213.29	$226.71	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.18% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$202.50	Oct 19	$0.18	$0.21	$0.39	$202.11	$222.89
$222.50	$205.00	Oct 19	$0.18	$0.33	$0.51	$204.49	$223.01
$220.00	$202.50	Oct 19	$0.41	$0.21	$0.62	$201.88	$220.62
$220.00	$205.00	Oct 19	$0.41	$0.33	$0.74	$204.26	$220.74
$222.50	$207.50	Oct 19	$0.18	$0.55	$0.73	$206.77	$223.23
$220.00	$207.50	Oct 19	$0.41	$0.55	$0.96	$206.54	$220.96
$225.00	$202.50	Oct 21	$0.42	$0.70	$1.12	$201.38	$226.12
$222.50	$210.00	Oct 19	$0.18	$0.95	$1.13	$208.87	$223.63
$217.50	$202.50	Oct 19	$0.93	$0.21	$1.14	$201.36	$218.64
$222.50	$202.50	Oct 21	$0.74	$0.70	$1.44	$201.06	$223.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 0.57, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	222/225	Oct 28	$0.91	$1.59	58%	0.57	$196.59	$223.41
198/200	222/225	Oct 28	$0.99	$1.51	55%	0.66	$199.01	$223.49
205/208	222/225	Oct 28	$1.33	$1.17	41%	1.14	$206.17	$223.83
198/200	235/238	Oct 30	$0.54	$1.96	72%	0.28	$199.46	$235.54
195/198	228/230	Oct 28	$0.61	$1.89	69%	0.32	$196.89	$228.11
198/200	228/230	Oct 28	$0.69	$1.81	66%	0.38	$199.31	$228.19
198/200	228/230	Oct 30	$0.81	$1.69	61%	0.48	$199.19	$228.31
195/198	235/238	Oct 28	$0.35	$2.15	80%	0.16	$197.15	$235.35
198/200	235/238	Oct 28	$0.43	$2.07	76%	0.21	$199.57	$235.43
200/202	222/225	Oct 28	$1.07	$1.43	51%	0.75	$201.43	$223.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Nov 27	$0.07	$4.93	7%	70.43
$220.00	$225.00	$230.00	Nov 27	$0.27	$4.73	14%	17.52
$200.00	$205.00	$210.00	Nov 6	$0.39	$4.61	17%	11.82
$207.50	$210.00	$212.50	Oct 21	$0.17	$2.33	19%	13.71
$230.00	$235.00	$240.00	Nov 27	$0.23	$4.77	11%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Oct 28	$0.06	$2.44	13%	40.67
$215.00	$217.50	$220.00	Oct 19	$0.38	$2.12	33%	5.58
$212.50	$215.00	$217.50	Oct 19	$0.44	$2.06	35%	4.68
$215.00	$217.50	$220.00	Oct 21	$0.24	$2.26	22%	9.42
$200.00	$205.00	$210.00	Nov 13	$0.37	$4.63	16%	12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 254 found (best net $-0.01, 246 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Oct 16	$0.00	$2.50
$220.00	$222.50	1:2	Oct 16	-$0.01	$2.49
$222.50	$225.00	1:2	Oct 16	-$0.01	$2.49
$225.00	$227.50	1:2	Oct 16	-$0.01	$2.49
$227.50	$230.00	1:2	Oct 16	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Oct 16	-$0.01	$4.99
$185.00	$180.00	1:2	Oct 16	-$0.01	$4.99
$190.00	$185.00	1:2	Oct 16	-$0.01	$4.99
$195.00	$190.00	1:2	Oct 16	-$0.01	$4.99
$212.50	$210.00	1:2	Oct 16	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 5.16%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Nov 27	$11.05	0.51	0.4%	5.16%	5.57%	523	623
$220.00	Nov 27	$8.65	0.45	2.7%	4.04%	6.78%	480	935
$215.00	Nov 20	$10.45	0.51	0.4%	4.88%	5.29%	6.0K	13.0K
$225.00	Nov 27	$6.70	0.38	5.1%	3.13%	8.21%	446	1.1K
$220.00	Nov 20	$8.10	0.44	2.7%	3.78%	6.52%	17.5K	20.6K
$225.00	Nov 20	$6.10	0.37	5.1%	2.85%	7.93%	7.5K	18.9K
$230.00	Nov 27	$5.00	0.31	7.4%	2.34%	9.75%	1.0K	2.2K
$230.00	Nov 20	$4.50	0.30	7.4%	2.10%	9.51%	8.9K	98.5K
$235.00	Nov 27	$3.70	0.25	9.8%	1.73%	11.47%	719	1.8K
$215.00	Nov 13	$8.20	0.51	0.4%	3.83%	4.24%	1.1K	2.5K

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 1,962,289

Total Puts 1,389,044

Put/Call Ratio 0.71

Net Difference 573,245

Prior's Put/Call Breakdown

Total Calls 1,561,493

Total Puts 1,217,724

Put/Call Ratio 0.78

Net Difference 343,769

Prior 7-Day Put/Call Summary

Total Calls 8,560,807

Total Puts 6,975,684

Average Put/Call Ratio 0.82

Ratio Trend Falling

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