NVDA - Options Database

NVDA

NVIDIA CORP

$227.24 -0.89%

(10/9 16:00) ◀

Monday, October 12, 2026 (10:00am)

▶ (10/12 11:00)

◀ 10/12 10:00 ▶

Option Volume

Detail

ℹ

Current (10/12 10:00am) 836,506

Calls: 225,131 (27%)

Puts: 611,375 (73%)

Prior (10/09) 567,691

Calls: 276,198 (49%)

Puts: 291,493 (51%)

Current vs Prior +47.35%

Calls: -18.49% (Calls)

Puts: +109.74% (Puts)

Prior 7-Day Total 21,903,075

Calls: 13,286,055 (61%)

Puts: 8,617,020 (39%)

Prior 7-Day Average 3,129,010

Calls: 1,898,007 (61%)

Puts: 1,231,002 (39%)

Current vs Prior 7-Day Avg -73.27%

Calls: -88.14%

Puts: -50.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:00am) $98.35M

Calls: $48.91M (50%)

Puts: $49.44M (50%)

Prior (10/09) $114.54M

Calls: $54.51M (48%)

Puts: $60.03M (52%)

Current vs Prior -14.14%

Calls: -10.28%

Puts: -17.64%

Prior 7-Day Total $6.86B

Calls: $4.68B (68%)

Puts: $2.17B (32%)

Prior 7-Day Average $979.56M

Calls: $669.18M (68%)

Puts: $310.38M (32%)

Current vs Prior 7-Day Avg -89.96%

Calls: -92.69%

Puts: -84.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:00am) 2.72

Prior (10/09) 1.06

Current vs Prior +157.31%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +314.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:00am) 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 103,158,904

Calls: 54,844,026 (53%)

Puts: 48,314,878 (47%)

Prior 7-Day Average 14,736,986

Calls: 7,834,860 (53%)

Puts: 6,902,125 (47%)

Current vs Prior 7-Day Avg +0.42%

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 1.48% | 2.67%3.43% | 4.74%3.43% | 10.34%

Prior 2.11% | 2.83%2.11% | 4.31%4.31% | 10.96%

Current vs Prior -30.02% | -5.87%+62.45% | +10.11%-20.33% | -5.68%

Prior 7-Day Avg 2.19% | 2.86%2.29% | 4.16%4.76% | 11.11%

Current vs 7-Day Avg -32.59% | -6.81%+50.08% | +13.94%-27.95% | -6.90%

Prior 7-Day Eod 2.11% | 2.83%1.18% | 3.81%3.81% | 10.71%

Current vs 7-Day Eod -30.02% | -5.87%+190.08% | +24.63%-9.83% | -3.48%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.36% | 1.73%

Calls: 1.65% | 1.36%

Puts: 1.08% | 2.10%

Prior 2.46% | 1.63%

Calls: 2.36% | 0.74%

Puts: 2.55% | 2.53%

Current vs Prior -44.72% | +6.13%

Prior 7-Day Avg 3.61% | 3.76%

Calls: 3.59% | 4.80%

Puts: 3.63% | 2.71%

Current vs 7-Day Avg -62.31% | -53.94%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.72 - heavy put buying. P/C ratio rising 157% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	BEARISH	BEARISH

📈 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 364 of results (avg 3.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 12	27.20	27.30	$27.25	0.4%	7	1.00	203
$230.00	Oct 16	2.02	2.03	$2.03	0.5%	5.9K	0.37	56.4K
$230.00	Nov 20	9.60	9.65	$9.63	0.5%	1.9K	0.49	59.7K
$210.00	Oct 12	17.20	17.30	$17.25	0.6%	2	1.00	99
$235.00	Nov 20	7.40	7.45	$7.43	0.7%	218	0.41	18.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 16	1.40	1.41	$1.40	0.7%	1.2K	0.27	11.8K
$240.00	Oct 12	12.70	12.80	$12.75	0.8%	25	1.00	2.7K
$245.00	Oct 12	17.65	17.80	$17.73	0.8%	--	1.00	106
$230.00	Nov 20	11.25	11.35	$11.30	0.9%	223	0.52	13.7K
$225.00	Oct 16	2.17	2.19	$2.18	0.9%	3.3K	0.38	23.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 114 found (avg $0.36, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 12	0.09	0.10	$0.10	10.0%	38.6K	0.10	13.6K
$227.50	Oct 12	0.67	0.68	$0.68	1.5%	19.6K	0.45	1.4K
$240.00	Oct 14	0.06	0.07	$0.07	14.3%	1.4K	0.03	5.4K
$237.50	Oct 14	0.12	0.13	$0.13	7.7%	2.0K	0.05	6.1K
$235.00	Oct 14	0.25	0.27	$0.26	7.7%	2.5K	0.10	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.18	0.19	$0.19	5.3%	23.1K	0.16	7.2K
$227.50	Oct 12	0.92	0.93	$0.93	1.1%	30.5K	0.55	6.1K
$217.50	Oct 14	0.24	0.25	$0.25	4.0%	253	0.08	939
$215.00	Oct 14	0.15	0.16	$0.16	6.3%	1.2K	0.05	2.9K
$220.00	Oct 14	0.41	0.42	$0.42	2.4%	1.8K	0.13	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 14	23.95	26.85	$25.40	11.4%	2	1.00	--
$195.00	Oct 19	31.60	34.75	$33.17	9.5%	--	1.00	35
$197.50	Oct 19	29.15	32.20	$30.68	9.9%	2	1.00	--
$200.00	Oct 19	26.30	28.30	$27.30	7.3%	6	1.00	9
$185.00	Oct 12	42.10	43.10	$42.60	2.3%	1	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 12	7.70	7.80	$7.75	1.3%	132	1.00	4.3K
$237.50	Oct 12	10.20	10.55	$10.38	3.4%	34	1.00	2.4K
$240.00	Oct 12	12.70	12.80	$12.75	0.8%	25	1.00	2.7K
$242.50	Oct 12	14.85	15.40	$15.13	3.6%	8	1.00	492
$245.00	Oct 12	17.65	17.80	$17.73	0.8%	--	1.00	106

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 345.3K, top 38.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 12	0.09	0.10	$0.10	10.0%	38.6K	0.10	13.6K
$227.50	Oct 12	0.67	0.68	$0.68	1.5%	19.6K	0.45	1.4K
$232.50	Oct 12	0.02	0.03	$0.03	33.3%	14.6K	0.03	16.8K
$235.00	Oct 12	0.00	0.01	$0.01	100.0%	9.0K	0.01	14.6K
$235.00	Oct 16	0.72	0.74	$0.73	2.7%	7.6K	0.17	72.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.92	0.93	$0.93	1.1%	30.5K	0.55	6.1K
$225.00	Oct 12	0.18	0.19	$0.19	5.3%	23.1K	0.16	7.2K
$222.50	Oct 12	0.04	0.05	$0.05	20.0%	6.7K	0.04	4.4K
$230.00	Oct 19	4.85	5.15	$5.00	6.0%	4.4K	0.61	733
$230.00	Oct 12	2.83	2.88	$2.86	1.7%	4.2K	0.90	7.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 11.7%, max 13.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 12	Oct 30	32.8%	28.8%	13.6%	19.7K	1.4K
$225.00	Oct 12	Nov 20	37.2%	33.9%	9.7%	1.6K	16.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 12	Oct 30	32.8%	28.8%	13.6%	30.6K	6.1K
$225.00	Oct 12	Nov 20	37.2%	33.8%	9.9%	23.4K	24.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.65, avg 6.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 26	$0.42	$4.58	$0.42	25%	10.90	$235.42
$222.50	$225.00	Oct 19	$1.50	$1.00	$1.50	71%	0.67	$224.00
$215.00	$220.00	Nov 20	$3.27	$1.73	$3.27	71%	0.53	$218.27
$222.50	$225.00	Oct 21	$1.55	$0.95	$1.55	68%	0.61	$224.05
$265.00	$270.00	Nov 20	$0.31	$4.69	$0.31	10%	15.13	$265.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$225.00	Oct 26	$9.08	$5.92	$9.08	86%	0.65	$230.92
$195.00	$190.00	Nov 6	$0.13	$4.87	$0.13	6%	37.46	$194.87
$190.00	$185.00	Nov 13	$0.13	$4.87	$0.13	5%	37.46	$189.87
$220.00	$215.00	Oct 26	$0.89	$4.11	$0.89	27%	4.62	$219.11
$200.00	$195.00	Oct 30	$0.15	$4.85	$0.15	6%	32.33	$199.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 1.30, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 26	$2.83	$2.83	$2.17	55%	1.30	$232.83
$240.00	$245.00	Oct 26	$0.67	$0.67	$4.33	83%	0.15	$240.67
$227.50	$230.00	Oct 12	$0.58	$0.58	$1.92	55%	0.30	$228.08
$235.00	$240.00	Nov 6	$1.49	$1.49	$3.51	65%	0.42	$236.49
$230.00	$232.50	Oct 14	$0.61	$0.61	$1.89	68%	0.32	$230.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Oct 26	$1.83	$1.83	$3.17	59%	0.58	$223.17
$225.00	$220.00	Nov 20	$2.05	$2.05	$2.95	56%	0.69	$222.95
$220.00	$215.00	Nov 20	$1.65	$1.65	$3.35	64%	0.49	$218.35
$215.00	$210.00	Nov 20	$1.30	$1.30	$3.70	70%	0.35	$213.70
$210.00	$205.00	Nov 20	$0.99	$0.99	$4.01	77%	0.25	$209.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.48, cheapest $1.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Oct 12	Oct 14	$1.51	32.8%	32.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Oct 12	Oct 14	$1.45	32.8%	32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 0.71% of stock, avg 6.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 12	$0.68	$0.93	$1.61	$225.89	$229.11	0.71%
$225.00	Oct 12	$2.43	$0.19	$2.62	$222.38	$227.62	1.15%
$230.00	Oct 12	$0.10	$2.86	$2.96	$227.04	$232.96	1.30%
$227.50	Oct 14	$2.19	$2.38	$4.57	$222.93	$232.07	2.01%
$222.50	Oct 12	$4.80	$0.05	$4.85	$217.65	$227.35	2.13%
$230.00	Oct 14	$1.17	$3.88	$5.05	$224.95	$235.05	2.22%
$225.00	Oct 14	$3.68	$1.38	$5.06	$219.94	$230.06	2.23%
$232.50	Oct 12	$0.03	$5.28	$5.31	$227.19	$237.81	2.34%
$222.50	Oct 14	$5.55	$0.76	$6.31	$216.19	$228.81	2.78%
$232.50	Oct 14	$0.56	$5.78	$6.34	$226.16	$238.84	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.13% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$225.00	Oct 12	$0.10	$0.19	$0.29	$224.71	$230.29
$235.00	$217.50	Oct 14	$0.26	$0.25	$0.51	$216.99	$235.51
$235.00	$220.00	Oct 14	$0.26	$0.42	$0.68	$219.32	$235.68
$237.50	$215.00	Oct 16	$0.42	$0.38	$0.80	$214.20	$238.30
$232.50	$217.50	Oct 14	$0.56	$0.25	$0.81	$216.69	$233.31
$237.50	$217.50	Oct 16	$0.42	$0.57	$0.99	$216.51	$238.49
$232.50	$220.00	Oct 14	$0.56	$0.42	$0.98	$219.02	$233.48
$235.00	$222.50	Oct 14	$0.26	$0.76	$1.02	$221.48	$236.02
$237.50	$215.00	Oct 19	$0.61	$0.53	$1.14	$213.86	$238.64
$235.00	$215.00	Oct 16	$0.73	$0.38	$1.11	$213.89	$236.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 0.15, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	250/252	Oct 30	$0.33	$2.17	81%	0.15	$207.17	$250.33
210/212	250/252	Oct 30	$0.47	$2.03	75%	0.23	$212.03	$250.47
205/208	245/248	Oct 23	$0.22	$2.28	85%	0.10	$207.28	$245.22
205/208	242/245	Oct 23	$0.29	$2.21	82%	0.13	$207.21	$242.79
205/208	248/250	Oct 30	$0.38	$2.12	78%	0.18	$207.12	$247.88
208/210	242/245	Oct 21	$0.24	$2.26	84%	0.11	$209.76	$242.74
210/212	248/250	Oct 30	$0.52	$1.98	73%	0.26	$211.98	$248.02
208/210	240/242	Oct 21	$0.33	$2.17	80%	0.15	$209.67	$240.33
205/208	240/242	Oct 30	$0.65	$1.85	68%	0.35	$206.85	$240.65
205/208	245/248	Oct 30	$0.45	$2.05	76%	0.22	$207.05	$245.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 261 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 26	$0.34	$4.66	35%	13.71
$225.00	$227.50	$230.00	Oct 12	$1.17	$1.33	75%	1.14
$205.00	$210.00	$215.00	Nov 13	$0.13	$4.87	12%	37.46
$222.50	$225.00	$227.50	Oct 12	$0.62	$1.88	51%	3.03
$222.50	$225.00	$227.50	Oct 21	$0.10	$2.40	18%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$0.60	$1.90	51%	3.17
$225.00	$227.50	$230.00	Oct 12	$1.19	$1.31	74%	1.10
$240.00	$245.00	$250.00	Oct 21	$0.09	$4.91	9%	54.56
$245.00	$250.00	$255.00	Nov 6	$0.10	$4.90	9%	49.00
$230.00	$232.50	$235.00	Oct 21	$0.09	$2.41	17%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 279 found (best net $-0.06, 267 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$225.00	1:2	Oct 12	-$0.06	$2.44
$225.00	$230.00	1:2	Oct 26	-$1.11	$3.89
$227.50	$230.00	1:2	Oct 14	-$0.15	$2.35
$225.00	$227.50	1:2	Oct 14	-$0.70	$1.80
$250.00	$270.00	1:2	Oct 26	-$0.34	$19.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Oct 12	-$0.44	$2.06
$225.00	$220.00	1:2	Oct 26	-$0.49	$4.51
$230.00	$227.50	1:2	Oct 14	-$0.88	$1.62
$227.50	$225.00	1:2	Oct 14	-$0.38	$2.12
$225.00	$222.50	1:2	Oct 14	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.22%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$9.60	0.49	1.2%	4.22%	5.44%	1.9K	59.7K
$235.00	Nov 20	$7.40	0.41	3.4%	3.26%	6.67%	218	18.3K
$240.00	Nov 20	$5.55	0.34	5.6%	2.44%	8.06%	3.6K	36.6K
$245.00	Nov 20	$4.10	0.28	7.8%	1.80%	9.62%	1.3K	103.6K
$230.00	Nov 13	$7.00	0.47	1.2%	3.08%	4.30%	158	3.0K
$250.00	Nov 20	$3.00	0.22	10.0%	1.32%	11.34%	590	43.1K
$235.00	Nov 13	$5.00	0.37	3.4%	2.20%	5.62%	71	2.1K
$230.00	Nov 6	$6.05	0.46	1.2%	2.66%	3.88%	302	3.7K
$240.00	Nov 13	$3.40	0.28	5.6%	1.50%	7.11%	231	4.6K
$255.00	Nov 20	$2.16	0.17	12.2%	0.95%	13.17%	190	20.0K

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 225,131

Total Puts 611,375

Put/Call Ratio 2.72

Net Difference -386,244

Prior's Put/Call Breakdown

Total Calls 276,198

Total Puts 291,493

Put/Call Ratio 1.06

Net Difference -15,295

Prior 7-Day Put/Call Summary

Total Calls 13,286,055

Total Puts 8,617,020

Average Put/Call Ratio 0.66

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