NVDA - Options Database

NVDA

NVIDIA CORP

$227.42 +0.49%

(10/13 15:00) ◀

Tuesday, October 13, 2026 (3:13pm)

▶ (10/13 16:00)

◀ 10/13 15:13 ▶

Option Volume

Detail

ℹ

Current (10/13) 1,648,561

Calls: 904,762 (55%)

Puts: 743,799 (45%)

Prior (10/12) 2,824,870

Calls: 1,342,319 (48%)

Puts: 1,482,551 (52%)

Current vs Prior -41.64%

Calls: -32.60% (Calls)

Puts: -49.83% (Puts)

Prior 7-Day Total 17,377,797

Calls: 9,781,149 (56%)

Puts: 7,596,648 (44%)

Prior 7-Day Average 2,896,299

Calls: 1,397,307 (56%)

Puts: 1,085,235 (44%)

Current vs Prior 7-Day Avg -43.08%

Calls: -35.25%

Puts: -31.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $741.01M

Calls: $457.48M (62%)

Puts: $283.53M (38%)

Prior (10/12) $847.49M

Calls: $555.52M (66%)

Puts: $291.96M (34%)

Current vs Prior -12.56%

Calls: -17.65%

Puts: -2.89%

Prior 7-Day Total $5.87B

Calls: $3.97B (68%)

Puts: $1.90B (32%)

Prior 7-Day Average $977.88M

Calls: $567.19M (68%)

Puts: $270.99M (32%)

Current vs Prior 7-Day Avg -24.22%

Calls: -19.34%

Puts: +4.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.82

Prior (10/12) 1.10

Current vs Prior -25.57%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +4.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 15,392,272

Calls: 7,787,018 (51%)

Puts: 7,605,254 (49%)

Prior (10/12) 12,075,171

Calls: 6,714,108 (56%)

Puts: 5,361,063 (44%)

Current vs Prior +27.47%

Prior 7-Day Total 77,487,765

Calls: 42,868,578 (55%)

Puts: 34,619,187 (45%)

Prior 7-Day Average 12,914,627

Calls: 7,144,763 (55%)

Puts: 5,769,864 (45%)

Current vs Prior 7-Day Avg +19.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.38% | 3.43%3.43% | 4.95%3.43% | 10.58%

Prior 2.62% | 3.45%3.45% | 4.75%3.45% | 10.37%

Current vs Prior -9.36% | -0.48%-0.48% | +4.05%-0.48% | +2.02%

Prior 7-Day Avg 2.08% | 2.82%2.47% | 4.29%4.08% | 10.67%

Current vs 7-Day Avg +14.37% | +21.65%+38.79% | +15.22%-15.84% | -0.81%

Prior 7-Day Eod 2.62% | 3.45%3.45% | 4.75%3.45% | 10.37%

Current vs 7-Day Eod -9.36% | -0.48%-0.48% | +4.05%-0.48% | +2.02%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.96% | 2.66%

Calls: 2.90% | 2.15%

Puts: 1.02% | 3.17%

Prior 2.74% | 2.57%

Calls: 2.17% | 2.44%

Puts: 3.31% | 2.70%

Current vs Prior -28.47% | +3.50%

Prior 7-Day Avg 2.19% | 1.67%

Calls: 1.78% | 1.62%

Puts: 2.61% | 1.71%

Current vs 7-Day Avg -10.71% | +59.44%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($457.48M). Below-average activity with volume down 42% vs prior. P/C ratio dropping 26% - sentiment shifting bullish. Rising open interest (up 27%) indicates new positions being established.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 447 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 16	10.55	10.60	$10.58	0.5%	666	0.88	1.2K
$200.00	Nov 20	30.60	30.75	$30.68	0.5%	715	0.86	25.4K
$230.00	Oct 16	2.01	2.02	$2.01	0.5%	43.1K	0.38	59.6K
$230.00	Nov 20	9.95	10.00	$9.98	0.5%	2.5K	0.49	61.9K
$185.00	Oct 14	42.35	42.60	$42.48	0.6%	2	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 16	10.35	10.40	$10.38	0.5%	723	0.90	6.8K
$222.50	Oct 19	1.70	1.71	$1.71	0.6%	2.0K	0.29	673
$235.00	Oct 19	8.40	8.45	$8.43	0.6%	341	0.80	613
$235.00	Oct 14	7.65	7.70	$7.68	0.7%	1.4K	0.94	2.2K
$265.00	Oct 14	37.45	37.70	$37.58	0.7%	14	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.39, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 14	0.12	0.13	$0.13	7.7%	28.4K	0.06	9.7K
$232.50	Oct 14	0.33	0.34	$0.34	2.9%	33.5K	0.14	9.5K
$230.00	Oct 14	0.87	0.88	$0.88	1.1%	71.1K	0.30	10.0K
$242.50	Oct 16	0.12	0.13	$0.13	7.7%	12.4K	0.04	38.7K
$245.00	Oct 16	0.07	0.08	$0.08	12.5%	8.2K	0.02	42.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.11	0.12	$0.12	8.3%	8.8K	0.05	2.5K
$220.00	Oct 14	0.22	0.23	$0.23	4.3%	33.8K	0.09	5.1K
$215.00	Oct 14	0.07	0.08	$0.08	12.5%	7.7K	0.03	6.5K
$222.50	Oct 14	0.47	0.48	$0.48	2.1%	55.5K	0.17	5.2K
$212.50	Oct 14	0.05	0.06	$0.06	16.7%	1.8K	0.02	923

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 14	42.35	42.60	$42.48	0.6%	2	1.00	37
$190.00	Oct 14	37.35	38.15	$37.75	2.1%	74	1.00	19
$195.00	Oct 14	32.35	32.60	$32.48	0.8%	--	1.00	10
$197.50	Oct 14	29.85	30.10	$29.98	0.8%	--	1.00	10
$200.00	Oct 14	27.35	27.60	$27.48	0.9%	70	1.00	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	17.50	17.70	$17.60	1.1%	1.8K	1.00	2.9K
$247.50	Oct 16	19.95	20.25	$20.10	1.5%	179	1.00	114
$250.00	Oct 16	22.00	22.75	$22.38	3.4%	201	1.00	170
$252.50	Oct 16	24.75	25.70	$25.23	3.8%	78	1.00	6
$255.00	Oct 16	27.00	28.20	$27.60	4.3%	56	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 554 active (total vol 1.4M, top 97.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 14	1.89	1.91	$1.90	1.1%	97.7K	0.50	5.9K
$230.00	Oct 14	0.87	0.88	$0.88	1.1%	71.1K	0.30	10.0K
$225.00	Oct 14	3.40	3.50	$3.45	2.9%	60.7K	0.69	11.0K
$230.00	Oct 16	2.01	2.02	$2.01	0.5%	43.1K	0.38	59.6K
$240.00	Oct 16	0.20	0.21	$0.21	4.8%	37.2K	0.06	70.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.99	1.00	$1.00	1.0%	77.5K	0.31	8.1K
$222.50	Oct 14	0.47	0.48	$0.48	2.1%	55.5K	0.17	5.2K
$220.00	Oct 14	0.22	0.23	$0.23	4.3%	33.8K	0.09	5.1K
$227.50	Oct 14	1.95	1.97	$1.96	1.0%	29.9K	0.50	4.8K
$225.00	Oct 16	2.11	2.13	$2.12	0.9%	23.5K	0.37	24.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 21.6%, max 33.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	43.3%	32.4%	33.6%	4.5K	1.1K
$227.50	Oct 14	Oct 30	40.0%	31.3%	27.7%	98.9K	6.3K
$225.00	Oct 14	Nov 27	41.1%	34.1%	20.5%	61.1K	11.4K
$230.00	Oct 14	Nov 27	38.6%	37.0%	4.5%	71.4K	10.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	43.3%	32.4%	33.6%	55.8K	5.6K
$227.50	Oct 14	Oct 30	40.0%	31.3%	27.7%	31.3K	4.9K
$225.00	Oct 14	Nov 27	41.1%	34.1%	20.5%	77.6K	8.6K
$230.00	Oct 14	Nov 27	38.6%	37.0%	4.5%	3.0K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 0.55, avg 6.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Oct 26	$1.05	$1.45	$1.05	50%	1.38	$228.55
$220.00	$225.00	Nov 27	$2.92	$2.08	$2.92	63%	0.71	$222.92
$215.00	$220.00	Nov 20	$3.33	$1.67	$3.33	70%	0.50	$218.33
$265.00	$270.00	Nov 27	$0.38	$4.62	$0.38	12%	12.16	$265.38
$215.00	$220.00	Nov 27	$3.30	$1.70	$3.30	70%	0.52	$218.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 28	$3.22	$1.78	$3.22	80%	0.55	$236.78
$235.00	$232.50	Oct 26	$1.60	$0.90	$1.60	71%	0.56	$233.40
$230.00	$227.50	Oct 16	$1.32	$1.18	$1.32	62%	0.89	$228.68
$230.00	$227.50	Oct 14	$1.47	$1.03	$1.47	70%	0.70	$228.53
$200.00	$195.00	Oct 30	$0.16	$4.84	$0.16	6%	30.25	$199.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 0.36, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 28	$1.31	$1.31	$3.69	68%	0.36	$236.31
$230.00	$232.50	Oct 14	$0.54	$0.54	$1.96	70%	0.28	$230.54
$230.00	$232.50	Oct 26	$1.05	$1.05	$1.45	57%	0.72	$231.05
$227.50	$230.00	Oct 16	$1.17	$1.17	$1.33	49%	0.88	$228.67
$232.50	$235.00	Oct 26	$0.85	$0.85	$1.65	64%	0.52	$233.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 27	$1.38	$1.38	$3.62	70%	0.38	$213.62
$210.00	$205.00	Nov 20	$1.05	$1.05	$3.95	76%	0.27	$208.95
$215.00	$210.00	Nov 20	$1.33	$1.33	$3.67	70%	0.36	$213.67
$205.00	$200.00	Nov 27	$0.86	$0.86	$4.14	80%	0.21	$204.14
$225.00	$220.00	Nov 27	$2.05	$2.05	$2.95	56%	0.69	$222.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.20, cheapest $1.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Oct 14	Oct 16	$1.28	40.0%	37.6%
$225.00	Oct 14	Oct 16	$1.20	41.1%	38.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Oct 14	Oct 16	$1.19	40.0%	37.6%
$225.00	Oct 14	Oct 16	$1.12	41.1%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 1.70% of stock, avg 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 14	$1.90	$1.96	$3.86	$223.64	$231.36	1.70%
$230.00	Oct 14	$0.88	$3.43	$4.31	$225.69	$234.31	1.90%
$225.00	Oct 14	$3.45	$1.00	$4.45	$220.55	$229.45	1.96%
$232.50	Oct 14	$0.34	$5.40	$5.74	$226.76	$238.24	2.52%
$222.50	Oct 14	$5.43	$0.48	$5.91	$216.59	$228.41	2.60%
$227.50	Oct 16	$3.18	$3.15	$6.33	$221.17	$233.83	2.78%
$230.00	Oct 16	$2.01	$4.47	$6.48	$223.52	$236.48	2.85%
$225.00	Oct 16	$4.65	$2.12	$6.77	$218.23	$231.77	2.98%
$227.50	Oct 19	$3.63	$3.58	$7.21	$220.29	$234.71	3.17%
$232.50	Oct 16	$1.19	$6.18	$7.37	$225.13	$239.87	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.16% of stock, avg 2.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$220.00	Oct 14	$0.13	$0.23	$0.36	$219.64	$235.36
$232.50	$220.00	Oct 14	$0.34	$0.23	$0.57	$219.43	$233.07
$235.00	$222.50	Oct 14	$0.13	$0.48	$0.61	$221.89	$235.61
$240.00	$217.50	Oct 16	$0.21	$0.55	$0.76	$216.74	$240.76
$232.50	$222.50	Oct 14	$0.34	$0.48	$0.82	$221.68	$233.32
$237.50	$217.50	Oct 16	$0.37	$0.55	$0.92	$216.58	$238.42
$250.00	$205.00	Oct 28	$0.45	$0.66	$1.11	$203.89	$251.11
$240.00	$217.50	Oct 19	$0.36	$0.74	$1.10	$216.40	$241.10
$240.00	$220.00	Oct 16	$0.21	$0.87	$1.08	$218.92	$241.08
$235.00	$217.50	Oct 16	$0.67	$0.55	$1.22	$216.28	$236.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.12, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	248/250	Oct 26	$0.26	$2.24	85%	0.12	$207.24	$247.76
205/208	242/245	Oct 26	$0.41	$2.09	78%	0.20	$207.09	$242.91
205/208	245/248	Oct 23	$0.26	$2.24	84%	0.12	$207.24	$245.26
208/210	248/250	Oct 26	$0.31	$2.19	82%	0.14	$209.69	$247.81
208/210	245/248	Oct 23	$0.31	$2.19	82%	0.14	$209.69	$245.31
205/208	245/248	Oct 26	$0.31	$2.19	82%	0.14	$207.19	$245.31
208/210	242/245	Oct 26	$0.46	$2.04	76%	0.23	$209.54	$242.96
205/208	250/252	Oct 30	$0.37	$2.13	80%	0.17	$207.13	$250.37
208/210	242/245	Oct 21	$0.27	$2.23	84%	0.12	$209.73	$242.77
205/208	248/250	Oct 30	$0.43	$2.07	77%	0.21	$207.07	$247.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 338 found (best R:R 14.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 28	$0.32	$4.68	22%	14.63
$230.00	$235.00	$240.00	Oct 28	$0.52	$4.48	24%	8.62
$195.00	$200.00	$205.00	Nov 20	$0.07	$4.93	8%	70.43
$220.00	$225.00	$230.00	Oct 28	$0.63	$4.37	26%	6.94
$217.50	$220.00	$222.50	Oct 26	$0.06	$2.44	12%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Nov 13	$0.24	$4.76	16%	19.83
$245.00	$250.00	$255.00	Nov 6	$0.14	$4.86	10%	34.71
$225.00	$227.50	$230.00	Oct 26	$0.09	$2.41	15%	26.78
$232.50	$235.00	$237.50	Oct 26	$0.08	$2.42	13%	30.25
$225.00	$227.50	$230.00	Oct 14	$0.51	$1.99	40%	3.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 289 found (best net $-3.46, 281 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$207.50	1:2	Oct 26	-$3.46	$14.04
$225.00	$227.50	1:2	Oct 14	-$0.35	$2.15
$235.00	$240.00	1:2	Oct 28	-$0.25	$4.75
$230.00	$235.00	1:2	Oct 28	-$1.04	$3.96
$240.00	$245.00	1:2	Oct 28	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$250.00	1:2	Oct 14	-$10.02	$2.48
$230.00	$227.50	1:2	Oct 14	-$0.49	$2.01
$227.50	$225.00	1:2	Oct 14	-$0.04	$2.46
$232.50	$230.00	1:2	Oct 14	-$1.46	$1.04
$225.00	$220.00	1:2	Oct 28	-$1.19	$3.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 4.64%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 27	$10.55	0.49	1.1%	4.64%	5.77%	308	454
$235.00	Nov 27	$8.30	0.42	3.3%	3.65%	6.98%	864	690
$230.00	Nov 20	$9.95	0.49	1.1%	4.38%	5.51%	2.5K	61.9K
$240.00	Nov 27	$6.45	0.36	5.5%	2.84%	8.37%	785	996
$235.00	Nov 20	$7.70	0.42	3.3%	3.39%	6.72%	2.1K	19.4K
$240.00	Nov 20	$5.85	0.35	5.5%	2.57%	8.10%	8.1K	40.1K
$245.00	Nov 27	$4.90	0.30	7.7%	2.15%	9.88%	95	300
$245.00	Nov 20	$4.40	0.28	7.7%	1.93%	9.66%	3.4K	104.0K
$250.00	Nov 27	$3.65	0.24	9.9%	1.60%	11.53%	207	334
$230.00	Nov 13	$7.50	0.47	1.1%	3.30%	4.43%	671	3.4K

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 904,762

Total Puts 743,799

Put/Call Ratio 0.82

Net Difference 160,963

Prior's Put/Call Breakdown

Total Calls 1,342,319

Total Puts 1,482,551

Put/Call Ratio 1.10

Net Difference -140,232

Prior 7-Day Put/Call Summary

Total Calls 9,781,149

Total Puts 7,596,648

Average Put/Call Ratio 0.79

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