NVDA - Options Database

NVDA

NVIDIA CORP

$228.52 +0.97%

$229.18 (+0.29%)🌙

as of 10/13 06:36 PM

(10/13 16:00) ◀

Tuesday, October 13, 2026 (6:36pm)

▶ (10/14 10:00)

◀ 10/13 18:36 ▶

Option Volume

Detail

ℹ

Current (10/13) 1,887,860

Calls: 1,057,662 (56%)

Puts: 830,198 (44%)

Prior (10/12) 2,824,870

Calls: 1,342,319 (48%)

Puts: 1,482,551 (52%)

Current vs Prior -33.17%

Calls: -21.21% (Calls)

Puts: -44.00% (Puts)

Prior 7-Day Total 19,026,358

Calls: 10,685,911 (56%)

Puts: 8,340,447 (44%)

Prior 7-Day Average 2,718,051

Calls: 1,526,558 (56%)

Puts: 1,191,492 (44%)

Current vs Prior 7-Day Avg -30.54%

Calls: -30.72%

Puts: -30.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $844.30M

Calls: $553.20M (66%)

Puts: $291.10M (34%)

Prior (10/12) $847.49M

Calls: $555.52M (66%)

Puts: $291.96M (34%)

Current vs Prior -0.38%

Calls: -0.42%

Puts: -0.30%

Prior 7-Day Total $6.61B

Calls: $4.43B (67%)

Puts: $2.18B (33%)

Prior 7-Day Average $944.04M

Calls: $632.54M (67%)

Puts: $311.49M (33%)

Current vs Prior 7-Day Avg -10.57%

Calls: -12.54%

Puts: -6.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.78

Prior (10/12) 1.10

Current vs Prior -28.93%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -1.01%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 12,528,985

Calls: 6,668,168 (53%)

Puts: 5,860,817 (47%)

Prior (10/12) 12,075,171

Calls: 6,714,108 (56%)

Puts: 5,361,063 (44%)

Current vs Prior +3.76%

Prior 7-Day Total 92,880,037

Calls: 50,655,596 (55%)

Puts: 42,224,441 (45%)

Prior 7-Day Average 13,268,576

Calls: 7,236,513 (55%)

Puts: 6,032,063 (45%)

Current vs Prior 7-Day Avg -5.57%

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 2.24% | 3.27%3.27% | 4.76%3.27% | 10.53%

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

Current vs Prior -14.63% | -5.03%-5.03% | +0.14%-5.03% | +1.48%

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

Current vs 7-Day Avg +7.72% | +16.10%+32.45% | +10.90%-19.68% | -1.33%

Prior 7-Day Eod 2.38% | 3.43%3.45% | 4.75%3.45% | 10.37%

Current vs 7-Day Eod -5.82% | -4.56%-5.03% | +0.14%-5.03% | +1.48%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.23% | 1.31%

Calls: 1.44% | 1.06%

Puts: 1.02% | 1.57%

Prior 2.74% | 2.57%

Calls: 2.17% | 2.44%

Puts: 3.31% | 2.70%

Current vs Prior -55.11% | -49.03%

Prior 7-Day Avg 2.16% | 1.81%

Calls: 1.78% | 1.62%

Puts: 2.61% | 1.71%

Current vs 7-Day Avg -43.09% | -27.62%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($553.20M). P/C ratio dropping 29% - sentiment shifting bullish.

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 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 403 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	11.10	11.15	$11.13	0.4%	383	0.95	254
$220.00	Oct 19	9.55	9.60	$9.57	0.5%	979	0.82	615
$220.00	Oct 14	8.65	8.70	$8.68	0.6%	3.5K	0.93	1.2K
$200.00	Nov 20	31.45	31.70	$31.58	0.8%	779	0.87	25.4K
$230.00	Oct 16	2.40	2.42	$2.41	0.8%	56.0K	0.43	59.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 14	9.00	9.05	$9.03	0.6%	392	0.97	1.0K
$235.00	Oct 14	6.60	6.65	$6.63	0.8%	1.7K	0.92	2.2K
$227.50	Oct 16	2.56	2.58	$2.57	0.8%	7.5K	0.44	8.0K
$232.50	Oct 16	5.30	5.35	$5.32	0.9%	1.9K	0.69	5.9K
$237.50	Oct 19	9.50	9.60	$9.55	1.0%	248	0.84	405

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 101 found (avg $0.41, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 14	0.16	0.17	$0.17	5.9%	39.5K	0.08	9.7K
$232.50	Oct 14	0.48	0.50	$0.49	4.1%	43.4K	0.20	9.5K
$242.50	Oct 16	0.14	0.15	$0.15	6.7%	13.9K	0.04	38.7K
$245.00	Oct 16	0.08	0.09	$0.09	11.1%	9.5K	0.03	42.8K
$240.00	Oct 16	0.25	0.26	$0.26	3.8%	40.8K	0.07	70.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 14	0.13	0.14	$0.14	7.1%	36.9K	0.06	5.1K
$222.50	Oct 14	0.28	0.29	$0.29	3.4%	58.9K	0.11	5.2K
$217.50	Oct 14	0.07	0.08	$0.08	12.5%	9.7K	0.03	2.5K
$225.00	Oct 14	0.64	0.65	$0.65	1.5%	86.0K	0.23	8.1K
$212.50	Oct 16	0.20	0.22	$0.21	9.5%	3.3K	0.05	11.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 14	41.85	45.40	$43.63	8.1%	2	1.00	37
$190.00	Oct 14	37.40	39.55	$38.47	5.6%	74	1.00	19
$200.00	Oct 14	28.25	29.75	$29.00	5.2%	100	1.00	143
$205.00	Oct 14	22.00	25.70	$23.85	15.5%	34	1.00	17
$207.50	Oct 14	19.45	22.30	$20.88	13.6%	84	1.00	805

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	16.35	16.70	$16.52	2.1%	2.2K	1.00	2.9K
$247.50	Oct 16	18.85	19.20	$19.02	1.8%	475	1.00	114
$250.00	Oct 16	21.35	21.70	$21.53	1.6%	267	1.00	170
$252.50	Oct 16	23.55	24.75	$24.15	5.0%	114	1.00	6
$255.00	Oct 16	26.05	27.25	$26.65	4.5%	90	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 561 active (total vol 1.6M, top 103.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 14	2.43	2.46	$2.45	1.2%	103.3K	0.59	5.9K
$230.00	Oct 14	1.19	1.22	$1.21	2.5%	85.6K	0.38	10.0K
$225.00	Oct 14	4.15	4.20	$4.18	1.2%	65.6K	0.77	11.0K
$230.00	Oct 16	2.40	2.42	$2.41	0.8%	56.0K	0.43	59.6K
$232.50	Oct 14	0.48	0.50	$0.49	4.1%	43.4K	0.20	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.64	0.65	$0.65	1.5%	86.0K	0.23	8.1K
$222.50	Oct 14	0.28	0.29	$0.29	3.4%	58.9K	0.11	5.2K
$227.50	Oct 14	1.39	1.42	$1.40	2.1%	37.2K	0.41	4.8K
$220.00	Oct 14	0.13	0.14	$0.14	7.1%	36.9K	0.06	5.1K
$225.00	Oct 16	1.67	1.69	$1.68	1.2%	25.6K	0.32	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 21.8%, max 31.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 14	Oct 30	41.0%	31.2%	31.2%	104.7K	6.3K
$225.00	Oct 14	Nov 27	42.1%	33.9%	24.1%	66.1K	11.4K
$232.50	Oct 14	Oct 30	39.7%	32.5%	22.2%	44.0K	11.3K
$230.00	Oct 14	Nov 27	40.4%	36.8%	9.6%	85.9K	10.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 14	Oct 30	41.0%	31.2%	31.2%	38.6K	4.9K
$225.00	Oct 14	Nov 27	42.1%	33.9%	24.1%	86.1K	8.6K
$232.50	Oct 14	Oct 30	39.7%	32.5%	22.2%	884	2.4K
$230.00	Oct 14	Nov 27	40.4%	36.8%	9.6%	4.0K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 0.79, avg 6.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Oct 28	$2.80	$2.20	$2.80	73%	0.79	$222.80
$215.00	$220.00	Nov 27	$3.32	$1.68	$3.32	71%	0.51	$218.32
$220.00	$225.00	Nov 20	$3.02	$1.98	$3.02	65%	0.66	$223.02
$225.00	$230.00	Nov 20	$2.65	$2.35	$2.65	58%	0.89	$227.65
$260.00	$265.00	Nov 27	$0.56	$4.44	$0.56	16%	7.93	$260.56

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Oct 26	$1.62	$0.88	$1.62	86%	0.54	$240.88
$237.50	$235.00	Oct 26	$1.62	$0.88	$1.62	75%	0.54	$235.88
$235.00	$230.00	Oct 28	$2.82	$2.18	$2.82	66%	0.77	$232.18
$205.00	$200.00	Oct 28	$0.16	$4.84	$0.16	7%	30.25	$204.84
$195.00	$190.00	Nov 6	$0.14	$4.86	$0.14	6%	34.71	$194.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.80, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 28	$2.22	$2.22	$2.78	52%	0.80	$232.22
$235.00	$240.00	Oct 28	$1.42	$1.42	$3.58	66%	0.40	$236.42
$230.00	$232.50	Oct 14	$0.72	$0.72	$1.78	62%	0.40	$230.72
$240.00	$245.00	Oct 28	$0.83	$0.83	$4.17	78%	0.20	$240.83
$232.50	$235.00	Oct 14	$0.32	$0.32	$2.18	80%	0.15	$232.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 27	$1.63	$1.63	$3.37	65%	0.48	$218.37
$220.00	$215.00	Nov 20	$1.58	$1.58	$3.42	65%	0.46	$218.42
$215.00	$210.00	Nov 20	$1.25	$1.25	$3.75	72%	0.33	$213.75
$225.00	$220.00	Nov 20	$1.94	$1.94	$3.06	58%	0.63	$223.06
$205.00	$200.00	Nov 27	$0.80	$0.80	$4.20	82%	0.19	$204.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.18, cheapest $1.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Oct 14	Oct 16	$1.25	41.0%	37.7%
$230.00	Oct 14	Oct 16	$1.20	40.4%	37.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Oct 14	Oct 16	$1.17	41.0%	37.7%
$230.00	Oct 14	Oct 16	$1.11	40.4%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.68% of stock, avg 6.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 14	$2.45	$1.40	$3.85	$223.65	$231.35	1.68%
$230.00	Oct 14	$1.21	$2.67	$3.88	$226.12	$233.88	1.70%
$225.00	Oct 14	$4.18	$0.65	$4.83	$220.17	$229.83	2.11%
$232.50	Oct 14	$0.49	$4.45	$4.94	$227.56	$237.44	2.16%
$230.00	Oct 16	$2.41	$3.78	$6.19	$223.81	$236.19	2.71%
$227.50	Oct 16	$3.70	$2.57	$6.27	$221.23	$233.77	2.74%
$222.50	Oct 14	$6.30	$0.29	$6.59	$215.91	$229.09	2.88%
$232.50	Oct 16	$1.46	$5.32	$6.78	$225.72	$239.28	2.97%
$235.00	Oct 14	$0.17	$6.63	$6.80	$228.20	$241.80	2.98%
$225.00	Oct 16	$5.32	$1.68	$7.00	$218.00	$232.00	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.14% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$220.00	Oct 14	$0.17	$0.14	$0.31	$219.69	$235.31
$235.00	$222.50	Oct 14	$0.17	$0.29	$0.46	$222.04	$235.46
$240.00	$217.50	Oct 16	$0.26	$0.43	$0.69	$216.81	$240.69
$232.50	$220.00	Oct 14	$0.49	$0.14	$0.63	$219.37	$233.13
$232.50	$222.50	Oct 14	$0.49	$0.29	$0.78	$221.72	$233.28
$237.50	$217.50	Oct 16	$0.46	$0.43	$0.89	$216.61	$238.39
$235.00	$225.00	Oct 14	$0.17	$0.65	$0.82	$224.18	$235.82
$240.00	$220.00	Oct 16	$0.26	$0.67	$0.93	$219.07	$240.93
$250.00	$205.00	Oct 28	$0.44	$0.59	$1.03	$203.97	$251.03
$240.00	$217.50	Oct 19	$0.42	$0.62	$1.04	$216.46	$241.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 0.12, avg credit $0.96)

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
208/210	245/248	Oct 23	$0.31	$2.19	83%	0.14	$209.69	$245.31
208/210	248/250	Oct 23	$0.24	$2.26	86%	0.11	$209.76	$247.74
218/220	248/250	Oct 26	$0.69	$1.81	68%	0.38	$219.31	$248.19
205/208	245/248	Oct 26	$0.32	$2.18	82%	0.15	$207.18	$245.32
210/212	245/248	Oct 21	$0.26	$2.24	84%	0.12	$212.24	$245.26
205/208	242/245	Oct 26	$0.42	$2.08	78%	0.20	$207.08	$242.92
210/212	245/248	Oct 23	$0.36	$2.14	80%	0.17	$212.14	$245.36
210/212	248/250	Oct 23	$0.29	$2.21	83%	0.13	$212.21	$247.79
205/208	240/242	Oct 26	$0.54	$1.96	73%	0.28	$206.96	$240.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 found (best R:R 9.64, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 28	$0.55	$4.45	27%	8.09
$200.00	$205.00	$210.00	Nov 6	$0.07	$4.93	7%	70.43
$200.00	$205.00	$210.00	Nov 20	$0.12	$4.88	9%	40.67
$225.00	$227.50	$230.00	Oct 14	$0.49	$2.01	39%	4.10
$215.00	$220.00	$225.00	Nov 6	$0.41	$4.59	18%	11.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 28	$0.47	$4.53	27%	9.64
$240.00	$245.00	$250.00	Nov 13	$0.11	$4.89	14%	44.45
$245.00	$250.00	$255.00	Nov 20	$0.19	$4.81	11%	25.32
$227.50	$230.00	$232.50	Oct 14	$0.51	$1.99	39%	3.90
$217.50	$220.00	$222.50	Oct 26	$0.07	$2.43	12%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 292 found (best net $-6.05, 282 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$207.50	1:2	Oct 26	-$6.05	$11.45
$230.00	$235.00	1:2	Oct 28	-$0.94	$4.06
$225.00	$227.50	1:2	Oct 14	-$0.72	$1.78
$235.00	$240.00	1:2	Oct 28	-$0.32	$4.68
$240.00	$245.00	1:2	Oct 28	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$250.00	1:2	Oct 14	-$8.21	$4.29
$270.00	$255.00	1:2	Nov 6	-$11.21	$3.79
$230.00	$227.50	1:2	Oct 14	-$0.13	$2.37
$232.50	$230.00	1:2	Oct 14	-$0.89	$1.61
$230.00	$225.00	1:2	Oct 28	-$1.73	$3.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.79%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 27	$10.95	0.51	0.7%	4.79%	5.44%	317	454
$235.00	Nov 27	$8.65	0.44	2.8%	3.79%	6.62%	871	690
$230.00	Nov 20	$10.40	0.50	0.7%	4.55%	5.20%	3.6K	61.9K
$240.00	Nov 27	$6.75	0.37	5.0%	2.95%	7.98%	894	996
$235.00	Nov 20	$8.10	0.43	2.8%	3.54%	6.38%	3.0K	19.4K
$240.00	Nov 20	$6.20	0.36	5.0%	2.71%	7.74%	11.4K	40.1K
$245.00	Nov 27	$5.15	0.31	7.2%	2.25%	9.47%	321	300
$245.00	Nov 20	$4.65	0.30	7.2%	2.03%	9.25%	3.6K	104.0K
$250.00	Nov 27	$3.85	0.25	9.4%	1.68%	11.08%	213	334
$230.00	Nov 13	$7.90	0.49	0.7%	3.46%	4.10%	855	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 1,057,662

Total Puts 830,198

Put/Call Ratio 0.78

Net Difference 227,464

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 10,685,911

Total Puts 8,340,447

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