NVDA - Options Database

NVDA

NVIDIA CORP

$226.41 -1.25%

(10/12 15:00) ◀

Monday, October 12, 2026 (3:11pm)

▶ (10/12 15:15)

◀ 10/12 15:11 ▶

Option Volume

Detail

ℹ

Current (10/12) 2,623,419

Calls: 1,231,884 (47%)

Puts: 1,391,535 (53%)

Prior (10/09) 2,863,163

Calls: 1,603,470 (56%)

Puts: 1,259,693 (44%)

Current vs Prior -8.37%

Calls: -23.17% (Calls)

Puts: +10.47% (Puts)

Prior 7-Day Total 19,184,009

Calls: 11,343,493 (59%)

Puts: 7,840,516 (41%)

Prior 7-Day Average 3,197,334

Calls: 1,620,499 (59%)

Puts: 1,120,073 (41%)

Current vs Prior 7-Day Avg -17.95%

Calls: -23.98%

Puts: +24.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $746.33M

Calls: $492.00M (66%)

Puts: $254.34M (34%)

Prior (10/09) $794.17M

Calls: $514.17M (65%)

Puts: $280.00M (35%)

Current vs Prior -6.02%

Calls: -4.31%

Puts: -9.17%

Prior 7-Day Total $6.13B

Calls: $4.20B (69%)

Puts: $1.93B (31%)

Prior 7-Day Average $1.02B

Calls: $599.93M (69%)

Puts: $275.44M (31%)

Current vs Prior 7-Day Avg -26.92%

Calls: -17.99%

Puts: -7.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.13

Prior (10/09) 0.79

Current vs Prior +43.79%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +60.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 14,798,655

Calls: 7,728,992 (52%)

Puts: 7,069,663 (48%)

Prior (10/09) 15,205,534

Calls: 7,976,012 (52%)

Puts: 7,229,522 (48%)

Current vs Prior -2.68%

Prior 7-Day Total 78,442,765

Calls: 43,544,005 (56%)

Puts: 34,898,760 (44%)

Prior 7-Day Average 13,073,794

Calls: 7,257,334 (56%)

Puts: 5,816,460 (44%)

Current vs Prior 7-Day Avg +13.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.14% | 2.64%3.47% | 4.81%3.47% | 10.40%

Prior 1.18% | 2.07%1.18% | 3.81%3.81% | 10.71%

Current vs Prior -3.70% | +27.60%+193.01% | +26.24%-8.91% | -2.92%

Prior 7-Day Avg 1.97% | 2.72%2.08% | 4.08%4.32% | 10.81%

Current vs 7-Day Avg -42.20% | -3.09%+66.64% | +17.84%-19.81% | -3.77%

Prior 7-Day Eod 1.18% | 2.07%1.18% | 3.81%3.81% | 10.71%

Current vs 7-Day Eod -3.70% | +27.60%+193.01% | +26.24%-8.91% | -2.92%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.01% | 1.15%

Calls: 1.39% | 1.60%

Puts: 2.63% | 0.70%

Prior 2.10% | 1.92%

Calls: 1.26% | 3.23%

Puts: 2.94% | 0.61%

Current vs Prior -4.29% | -40.10%

Prior 7-Day Avg 3.00% | 1.50%

Calls: 2.70% | 1.56%

Puts: 3.29% | 1.45%

Current vs 7-Day Avg -32.96% | -23.50%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($492.00M). Slightly bearish P/C ratio of 1.13. P/C ratio rising 44% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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 416 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	41.25	41.45	$41.35	0.5%	17	1.00	64
$230.00	Nov 20	9.25	9.30	$9.28	0.5%	5.5K	0.47	59.7K
$190.00	Oct 12	36.25	36.45	$36.35	0.6%	6	1.00	45
$197.50	Oct 12	28.75	28.95	$28.85	0.7%	25	1.00	43
$195.00	Oct 12	31.25	31.50	$31.38	0.8%	3	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 12	38.55	38.75	$38.65	0.5%	2	1.00	7
$262.50	Oct 12	36.05	36.25	$36.15	0.6%	13	1.00	3
$240.00	Nov 20	17.90	18.00	$17.95	0.6%	306	0.67	7.6K
$260.00	Oct 12	33.55	33.75	$33.65	0.6%	12	1.00	8
$225.00	Oct 14	1.66	1.67	$1.67	0.6%	23.7K	0.40	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.37, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 14	0.07	0.08	$0.08	12.5%	5.3K	0.03	6.1K
$235.00	Oct 14	0.17	0.18	$0.18	5.6%	10.8K	0.07	4.8K
$232.50	Oct 14	0.41	0.42	$0.42	2.4%	17.2K	0.14	2.8K
$242.50	Oct 16	0.11	0.12	$0.12	8.3%	6.8K	0.04	39.9K
$230.00	Oct 14	0.91	0.92	$0.92	1.1%	25.3K	0.27	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.28	0.29	$0.29	3.4%	2.8K	0.09	939
$215.00	Oct 14	0.17	0.18	$0.18	5.6%	3.4K	0.06	2.9K
$220.00	Oct 14	0.48	0.50	$0.49	4.1%	7.6K	0.15	1.4K
$212.50	Oct 14	0.12	0.13	$0.13	7.7%	943	0.04	215
$222.50	Oct 14	0.90	0.92	$0.91	2.2%	7.0K	0.25	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 14	40.90	42.65	$41.78	4.2%	72	1.00	34
$190.00	Oct 14	36.15	37.10	$36.63	2.6%	23	1.00	13
$195.00	Oct 14	31.10	32.55	$31.83	4.6%	49	1.00	3
$197.50	Oct 14	28.50	30.70	$29.60	7.4%	34	1.00	4
$200.00	Oct 14	25.90	26.70	$26.30	3.0%	142	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 12	3.50	3.65	$3.58	4.2%	8.0K	1.00	7.4K
$232.50	Oct 12	6.00	6.25	$6.13	4.1%	2.8K	1.00	7.4K
$235.00	Oct 12	8.50	8.75	$8.63	2.9%	1.3K	1.00	4.3K
$237.50	Oct 12	11.00	11.15	$11.08	1.4%	400	1.00	2.4K
$240.00	Oct 12	13.55	13.75	$13.65	1.5%	183	1.00	2.7K

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 1.8M, top 218.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.04	0.05	$0.05	20.0%	218.7K	0.11	1.4K
$242.50	Oct 14	0.02	0.03	$0.03	33.3%	138.3K	0.01	1.9K
$230.00	Oct 12	0.00	0.01	$0.01	100.0%	98.3K	0.01	13.6K
$225.00	Oct 12	1.43	1.45	$1.44	1.4%	60.4K	0.92	825
$230.00	Oct 16	1.77	1.79	$1.78	1.1%	27.6K	0.34	56.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.03	0.04	$0.04	25.0%	164.1K	0.08	7.2K
$227.50	Oct 12	1.12	1.15	$1.14	2.6%	72.2K	0.89	6.1K
$222.50	Oct 12	0.01	0.02	$0.02	50.0%	33.7K	0.02	4.4K
$225.00	Oct 14	1.66	1.67	$1.67	0.6%	23.7K	0.40	2.3K
$220.00	Oct 16	1.07	1.09	$1.08	1.9%	18.6K	0.22	60.0K

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. 182 found (best R:R 0.56, avg 7.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 20	$2.47	$2.53	$2.47	55%	1.02	$227.47
$220.00	$225.00	Nov 20	$2.88	$2.12	$2.88	62%	0.74	$222.88
$260.00	$265.00	Nov 6	$0.11	$4.89	$0.11	5%	44.45	$260.11
$215.00	$220.00	Nov 20	$3.30	$1.70	$3.30	69%	0.52	$218.30
$245.00	$250.00	Oct 26	$0.19	$4.81	$0.19	8%	25.32	$245.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 21	$1.60	$0.90	$1.60	71%	0.56	$230.90
$200.00	$195.00	Oct 30	$0.15	$4.85	$0.15	7%	32.33	$199.85
$190.00	$185.00	Nov 13	$0.14	$4.86	$0.14	6%	34.71	$189.86
$230.00	$227.50	Oct 14	$1.61	$0.89	$1.61	73%	0.55	$228.39
$227.50	$225.00	Oct 21	$1.12	$1.38	$1.12	53%	1.23	$226.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.50, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 26	$1.67	$1.67	$3.33	59%	0.50	$231.67
$235.00	$240.00	Oct 26	$0.98	$0.98	$4.02	74%	0.24	$235.98
$230.00	$232.50	Oct 14	$0.50	$0.50	$2.00	73%	0.25	$230.50
$240.00	$245.00	Oct 26	$0.51	$0.51	$4.49	85%	0.11	$240.51
$227.50	$230.00	Oct 14	$0.88	$0.88	$1.62	57%	0.54	$228.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 20	$1.37	$1.37	$3.63	69%	0.38	$213.63
$225.00	$220.00	Nov 20	$2.10	$2.10	$2.90	55%	0.72	$222.90
$220.00	$215.00	Nov 6	$1.44	$1.44	$3.56	66%	0.40	$218.56
$220.00	$215.00	Nov 20	$1.70	$1.70	$3.30	62%	0.52	$218.30
$210.00	$205.00	Nov 20	$1.05	$1.05	$3.95	76%	0.27	$208.95

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. 157 found (cheapest 0.53% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 12	$0.05	$1.14	$1.19	$226.31	$228.69	0.53%
$225.00	Oct 12	$1.44	$0.04	$1.48	$223.52	$226.48	0.65%
$230.00	Oct 12	$0.01	$3.58	$3.59	$226.41	$233.59	1.59%
$222.50	Oct 12	$3.93	$0.02	$3.95	$218.55	$226.45	1.74%
$227.50	Oct 14	$1.80	$2.84	$4.64	$222.86	$232.14	2.05%
$225.00	Oct 14	$3.13	$1.67	$4.80	$220.20	$229.80	2.12%
$230.00	Oct 14	$0.92	$4.45	$5.37	$224.63	$235.37	2.37%
$222.50	Oct 14	$4.88	$0.91	$5.79	$216.71	$228.29	2.56%
$232.50	Oct 12	$0.01	$6.13	$6.14	$226.36	$238.64	2.71%
$220.00	Oct 12	$6.38	$0.01	$6.39	$213.61	$226.39	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.04% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$225.00	Oct 12	$0.05	$0.04	$0.09	$224.91	$227.59
$235.00	$215.00	Oct 14	$0.18	$0.18	$0.36	$214.64	$235.36
$235.00	$217.50	Oct 14	$0.18	$0.29	$0.47	$217.03	$235.47
$232.50	$215.00	Oct 14	$0.42	$0.18	$0.60	$214.40	$233.10
$235.00	$220.00	Oct 14	$0.18	$0.49	$0.67	$219.33	$235.67
$232.50	$217.50	Oct 14	$0.42	$0.29	$0.71	$216.79	$233.21
$237.50	$215.00	Oct 16	$0.35	$0.46	$0.81	$214.19	$238.31
$232.50	$220.00	Oct 14	$0.42	$0.49	$0.91	$219.09	$233.41
$245.00	$205.00	Oct 26	$0.44	$0.49	$0.93	$204.07	$245.93
$237.50	$217.50	Oct 16	$0.35	$0.70	$1.05	$216.45	$238.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 0.10, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	245/248	Oct 23	$0.23	$2.27	85%	0.10	$207.27	$245.23
205/208	250/252	Oct 30	$0.34	$2.16	81%	0.16	$207.16	$250.34
205/208	242/245	Oct 23	$0.29	$2.21	82%	0.13	$207.21	$242.79
208/210	250/252	Oct 30	$0.40	$2.10	78%	0.19	$209.60	$250.40
205/208	240/242	Oct 23	$0.38	$2.12	79%	0.18	$207.12	$240.38
218/220	250/252	Oct 30	$0.84	$1.66	60%	0.51	$219.16	$250.84
205/208	242/245	Oct 30	$0.54	$1.96	72%	0.28	$206.96	$243.04
208/210	245/248	Oct 23	$0.27	$2.23	83%	0.12	$209.73	$245.27
210/212	250/252	Oct 30	$0.48	$2.02	74%	0.24	$212.02	$250.48
205/208	235/238	Oct 30	$0.90	$1.60	58%	0.56	$206.60	$235.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 287 found (best R:R 1.31, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$1.10	$1.40	87%	1.27
$225.00	$227.50	$230.00	Oct 12	$1.35	$1.15	91%	0.85
$215.00	$220.00	$225.00	Oct 26	$0.41	$4.59	26%	11.20
$220.00	$222.50	$225.00	Oct 21	$0.07	$2.43	17%	34.71
$215.00	$220.00	$225.00	Nov 6	$0.41	$4.59	20%	11.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$1.08	$1.42	87%	1.31
$225.00	$227.50	$230.00	Oct 12	$1.34	$1.16	92%	0.87
$230.00	$235.00	$240.00	Oct 26	$0.54	$4.46	26%	8.26
$227.50	$230.00	$232.50	Oct 21	$0.10	$2.40	18%	24.00
$240.00	$245.00	$250.00	Nov 20	$0.19	$4.81	12%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 290 found (best net $-3.93, 279 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$215.00	1:2	Oct 26	-$3.93	$6.07
$225.00	$230.00	1:2	Oct 26	-$1.07	$3.93
$230.00	$235.00	1:2	Oct 26	-$0.26	$4.74
$220.00	$222.50	1:2	Oct 12	-$1.48	$1.02
$225.00	$227.50	1:2	Oct 14	-$0.47	$2.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Oct 12	-$1.03	$1.47
$225.00	$220.00	1:2	Oct 26	-$0.76	$4.24
$230.00	$225.00	1:2	Oct 26	-$1.64	$3.36
$220.00	$215.00	1:2	Oct 26	-$0.33	$4.67
$227.50	$225.00	1:2	Oct 14	-$0.50	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.09%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$9.25	0.47	1.6%	4.09%	5.67%	5.5K	59.7K
$235.00	Nov 20	$7.10	0.40	3.8%	3.14%	6.93%	1.9K	18.3K
$240.00	Nov 20	$5.35	0.33	6.0%	2.36%	8.37%	8.7K	36.6K
$245.00	Nov 20	$3.95	0.27	8.2%	1.74%	9.96%	4.2K	103.6K
$230.00	Nov 13	$6.75	0.45	1.6%	2.98%	4.57%	1.4K	3.0K
$235.00	Nov 13	$4.75	0.36	3.8%	2.10%	5.89%	476	2.1K
$250.00	Nov 20	$2.86	0.21	10.4%	1.26%	11.68%	6.5K	43.1K
$230.00	Nov 6	$5.80	0.44	1.6%	2.56%	4.15%	1.9K	3.7K
$240.00	Nov 13	$3.20	0.27	6.0%	1.41%	7.42%	1.6K	4.6K
$235.00	Nov 6	$3.85	0.34	3.8%	1.70%	5.49%	1.6K	4.5K

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 1,231,884

Total Puts 1,391,535

Put/Call Ratio 1.13

Net Difference -159,651

Prior's Put/Call Breakdown

Total Calls 1,603,470

Total Puts 1,259,693

Put/Call Ratio 0.79

Net Difference 343,777

Prior 7-Day Put/Call Summary

Total Calls 11,343,493

Total Puts 7,840,516

Average Put/Call Ratio 0.70

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