NVDA - Options Database

NVDA

NVIDIA CORP

$226.47 -1.23%

(10/12 15:11) ◀

Monday, October 12, 2026 (3:15pm)

▶ (10/12 16:00)

◀ 10/12 15:15 ▶

Option Volume

Detail

ℹ

Current (10/12) 2,630,212

Calls: 1,235,815 (47%)

Puts: 1,394,397 (53%)

Prior (10/09) 2,863,163

Calls: 1,603,470 (56%)

Puts: 1,259,693 (44%)

Current vs Prior -8.14%

Calls: -22.93% (Calls)

Puts: +10.69% (Puts)

Prior 7-Day Total 21,807,428

Calls: 12,575,377 (58%)

Puts: 9,232,051 (42%)

Prior 7-Day Average 3,115,346

Calls: 1,796,482 (58%)

Puts: 1,318,864 (42%)

Current vs Prior 7-Day Avg -15.57%

Calls: -31.21%

Puts: +5.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $748.97M

Calls: $495.08M (66%)

Puts: $253.89M (34%)

Prior (10/09) $794.17M

Calls: $514.17M (65%)

Puts: $280.00M (35%)

Current vs Prior -5.69%

Calls: -3.71%

Puts: -9.33%

Prior 7-Day Total $6.87B

Calls: $4.69B (68%)

Puts: $2.18B (32%)

Prior 7-Day Average $981.99M

Calls: $670.21M (68%)

Puts: $311.78M (32%)

Current vs Prior 7-Day Avg -23.73%

Calls: -26.13%

Puts: -18.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.13

Prior (10/09) 0.79

Current vs Prior +43.62%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +47.70%

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 93,241,420

Calls: 51,272,997 (55%)

Puts: 41,968,423 (45%)

Prior 7-Day Average 13,320,202

Calls: 7,324,713 (55%)

Puts: 5,995,489 (45%)

Current vs Prior 7-Day Avg +11.10%

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% | 4.79%3.47% | 10.40%

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

Current vs Prior -3.72% | +27.78%+192.93% | +25.86%-8.94% | -2.95%

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

Current vs 7-Day Avg -42.22% | -2.95%+66.59% | +17.48%-19.83% | -3.79%

Prior 7-Day Eod 1.14% | 2.64%1.18% | 3.81%3.81% | 10.71%

Current vs 7-Day Eod -0.03% | +0.14%+192.93% | +25.86%-8.94% | -2.95%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.05% | 1.50%

Calls: 1.33% | 1.57%

Puts: 2.78% | 1.43%

Prior 2.10% | 1.92%

Calls: 1.26% | 3.23%

Puts: 2.94% | 0.61%

Current vs Prior -2.38% | -21.87%

Prior 7-Day Avg 2.86% | 1.45%

Calls: 2.70% | 1.56%

Puts: 3.29% | 1.45%

Current vs 7-Day Avg -28.25% | +3.24%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($495.08M). 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 415 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	9.30	9.35	$9.32	0.5%	5.5K	0.47	59.7K
$230.00	Oct 16	1.80	1.81	$1.81	0.6%	27.7K	0.34	56.4K
$185.00	Oct 12	41.35	41.60	$41.48	0.6%	17	1.00	64
$190.00	Nov 20	38.55	38.80	$38.67	0.6%	151	0.92	3.6K
$200.00	Nov 20	29.65	29.85	$29.75	0.7%	227	0.85	25.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 12	38.40	38.65	$38.53	0.6%	2	1.00	7
$262.50	Oct 12	35.90	36.15	$36.03	0.7%	13	1.00	3
$260.00	Oct 12	33.40	33.65	$33.53	0.7%	12	1.00	8
$225.00	Oct 16	2.52	2.54	$2.53	0.8%	17.7K	0.42	23.2K
$257.50	Oct 12	30.90	31.15	$31.03	0.8%	11	1.00	3

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%	5.4K	0.03	6.1K
$235.00	Oct 14	0.17	0.18	$0.18	5.6%	11.3K	0.07	4.8K
$232.50	Oct 14	0.41	0.42	$0.42	2.4%	17.6K	0.15	2.8K
$230.00	Oct 14	0.92	0.93	$0.93	1.1%	25.4K	0.27	4.5K
$242.50	Oct 16	0.11	0.12	$0.12	8.3%	6.8K	0.04	39.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.27	0.28	$0.28	3.6%	2.8K	0.09	939
$215.00	Oct 14	0.17	0.18	$0.18	5.6%	3.5K	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%	997	0.04	215
$222.50	Oct 14	0.90	0.91	$0.91	1.1%	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
$190.00	Oct 19	36.35	37.20	$36.78	2.3%	129	1.00	--
$195.00	Oct 19	31.15	32.45	$31.80	4.1%	37	1.00	35
$197.50	Oct 19	28.60	29.70	$29.15	3.8%	142	1.00	--
$200.00	Oct 19	25.80	26.95	$26.38	4.4%	1.2K	1.00	9
$185.00	Oct 12	41.35	41.60	$41.48	0.6%	17	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 12	3.45	3.60	$3.53	4.2%	8.0K	1.00	7.4K
$232.50	Oct 12	5.95	6.15	$6.05	3.3%	2.8K	1.00	7.4K
$235.00	Oct 12	8.45	8.60	$8.52	1.8%	1.3K	1.00	4.3K
$237.50	Oct 12	10.90	11.10	$11.00	1.8%	400	1.00	2.4K
$240.00	Oct 12	13.40	13.65	$13.53	1.8%	183	1.00	2.7K

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.8M, top 219.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.04	0.05	$0.05	20.0%	219.1K	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%	99.0K	0.01	13.6K
$225.00	Oct 12	1.49	1.51	$1.50	1.3%	60.4K	0.93	825
$230.00	Oct 16	1.80	1.81	$1.81	0.6%	27.7K	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%	165.0K	0.07	7.2K
$227.50	Oct 12	1.06	1.09	$1.08	2.8%	72.4K	0.89	6.1K
$222.50	Oct 12	0.01	0.02	$0.02	50.0%	33.8K	0.02	4.4K
$225.00	Oct 14	1.64	1.66	$1.65	1.2%	23.8K	0.39	2.3K
$220.00	Oct 16	1.06	1.08	$1.07	1.9%	18.6K	0.21	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. 183 found (best R:R 0.56, avg 7.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 20	$3.20	$1.80	$3.20	70%	0.56	$218.20
$225.00	$230.00	Nov 20	$2.48	$2.52	$2.48	55%	1.02	$227.48
$220.00	$225.00	Nov 6	$3.03	$1.97	$3.03	66%	0.65	$223.03
$260.00	$265.00	Nov 6	$0.11	$4.89	$0.11	5%	44.45	$260.11
$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
$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
$195.00	$190.00	Nov 6	$0.16	$4.84	$0.16	6%	30.25	$194.84
$230.00	$227.50	Oct 14	$1.60	$0.90	$1.60	73%	0.56	$228.40
$205.00	$200.00	Oct 30	$0.27	$4.73	$0.27	10%	17.52	$204.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.25, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 26	$0.99	$0.99	$4.01	74%	0.25	$235.99
$240.00	$245.00	Oct 26	$0.52	$0.52	$4.48	85%	0.12	$240.52
$230.00	$232.50	Oct 14	$0.51	$0.51	$1.99	73%	0.26	$230.51
$235.00	$240.00	Nov 6	$1.44	$1.44	$3.56	66%	0.40	$236.44
$230.00	$235.00	Oct 26	$1.63	$1.63	$3.37	59%	0.48	$231.63

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
$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
$205.00	$200.00	Nov 20	$0.80	$0.80	$4.20	81%	0.19	$204.20
$220.00	$215.00	Nov 6	$1.41	$1.41	$3.59	66%	0.39	$218.59

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 0.50% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 12	$0.05	$1.08	$1.13	$226.37	$228.63	0.50%
$225.00	Oct 12	$1.50	$0.04	$1.54	$223.46	$226.54	0.68%
$230.00	Oct 12	$0.01	$3.53	$3.54	$226.46	$233.54	1.56%
$222.50	Oct 12	$3.97	$0.02	$3.99	$218.51	$226.49	1.76%
$227.50	Oct 14	$1.82	$2.80	$4.62	$222.88	$232.12	2.04%
$225.00	Oct 14	$3.18	$1.65	$4.83	$220.17	$229.83	2.13%
$230.00	Oct 14	$0.93	$4.40	$5.33	$224.67	$235.33	2.35%
$222.50	Oct 14	$4.95	$0.91	$5.86	$216.64	$228.36	2.59%
$232.50	Oct 12	$0.01	$6.05	$6.06	$226.44	$238.56	2.68%
$220.00	Oct 12	$6.48	$0.01	$6.49	$213.51	$226.49	2.87%

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	$0.28	$0.46	$217.04	$235.46
$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	$0.28	$0.70	$216.80	$233.20
$237.50	$215.00	Oct 16	$0.35	$0.45	$0.80	$214.20	$238.30
$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	$0.69	$1.04	$216.46	$238.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 0.10, avg credit $0.92)

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
205/208	248/250	Oct 30	$0.39	$2.11	78%	0.18	$207.11	$247.89
208/210	250/252	Oct 30	$0.40	$2.10	78%	0.19	$209.60	$250.40
205/208	240/242	Oct 30	$0.65	$1.85	68%	0.35	$206.85	$240.65
212/215	250/252	Oct 30	$0.58	$1.92	71%	0.30	$214.42	$250.58
205/208	240/242	Oct 23	$0.38	$2.12	78%	0.18	$207.12	$240.38
208/210	248/250	Oct 30	$0.45	$2.05	76%	0.22	$209.55	$247.95
208/210	242/245	Oct 21	$0.24	$2.26	84%	0.11	$209.76	$242.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 1.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$1.02	$1.48	87%	1.45
$225.00	$227.50	$230.00	Oct 12	$1.41	$1.09	92%	0.77
$215.00	$220.00	$225.00	Oct 26	$0.35	$4.65	26%	13.29
$220.00	$222.50	$225.00	Oct 21	$0.07	$2.43	17%	34.71
$215.00	$220.00	$225.00	Nov 20	$0.27	$4.73	15%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$1.02	$1.48	87%	1.45
$225.00	$227.50	$230.00	Oct 12	$1.41	$1.09	92%	0.77
$240.00	$245.00	$250.00	Nov 6	$0.13	$4.87	13%	37.46
$240.00	$245.00	$250.00	Nov 20	$0.12	$4.88	12%	40.67
$230.00	$235.00	$240.00	Oct 26	$0.54	$4.46	25%	8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 288 found (best net $-3.93, 277 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	-$1.03	$3.97
$230.00	$235.00	1:2	Oct 26	-$0.32	$4.68
$220.00	$222.50	1:2	Oct 12	-$1.46	$1.04
$225.00	$227.50	1:2	Oct 14	-$0.46	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Oct 12	-$1.01	$1.49
$225.00	$220.00	1:2	Oct 26	-$0.70	$4.30
$230.00	$225.00	1:2	Oct 26	-$1.64	$3.36
$220.00	$215.00	1:2	Oct 26	-$0.36	$4.64
$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 4.11%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$9.30	0.47	1.6%	4.11%	5.67%	5.5K	59.7K
$235.00	Nov 20	$7.15	0.40	3.8%	3.16%	6.92%	1.9K	18.3K
$240.00	Nov 20	$5.35	0.33	6.0%	2.36%	8.34%	8.7K	36.6K
$245.00	Nov 20	$3.95	0.27	8.2%	1.74%	9.93%	4.2K	103.6K
$230.00	Nov 13	$6.75	0.45	1.6%	2.98%	4.54%	1.4K	3.0K
$235.00	Nov 13	$4.75	0.36	3.8%	2.10%	5.86%	476	2.1K
$250.00	Nov 20	$2.88	0.21	10.4%	1.27%	11.66%	6.6K	43.1K
$230.00	Nov 6	$5.85	0.44	1.6%	2.58%	4.14%	1.9K	3.7K
$240.00	Nov 13	$3.20	0.27	6.0%	1.41%	7.39%	1.6K	4.6K
$235.00	Nov 6	$3.90	0.34	3.8%	1.72%	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 1,235,815

Total Puts 1,394,397

Put/Call Ratio 1.13

Net Difference -158,582

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 12,575,377

Total Puts 9,232,051

Average Put/Call Ratio 0.76

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