NVDA - Options Database

NVDA

NVIDIA CORP

$225.98 -1.44%

(10/12 10:00) ◀

Monday, October 12, 2026 (11:00am)

▶ (10/12 12:00)

◀ 10/12 11:00 ▶

Option Volume

Detail

ℹ

Current (10/12 11:00am) 1,583,794

Calls: 616,340 (39%)

Puts: 967,454 (61%)

Prior (10/09) 1,107,741

Calls: 649,702 (59%)

Puts: 458,039 (41%)

Current vs Prior +42.98%

Calls: -5.13% (Calls)

Puts: +111.22% (Puts)

Prior 7-Day Total 22,118,069

Calls: 13,148,767 (59%)

Puts: 8,969,302 (41%)

Prior 7-Day Average 3,159,724

Calls: 1,878,395 (59%)

Puts: 1,281,328 (41%)

Current vs Prior 7-Day Avg -49.88%

Calls: -67.19%

Puts: -24.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 11:00am) $343.05M

Calls: $199.09M (58%)

Puts: $143.96M (42%)

Prior (10/09) $303.72M

Calls: $198.04M (65%)

Puts: $105.69M (35%)

Current vs Prior +12.95%

Calls: +0.53%

Puts: +36.21%

Prior 7-Day Total $7.12B

Calls: $4.89B (69%)

Puts: $2.23B (31%)

Prior 7-Day Average $1.02B

Calls: $698.55M (69%)

Puts: $317.91M (31%)

Current vs Prior 7-Day Avg -66.25%

Calls: -71.50%

Puts: -54.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:00am) 1.57

Prior (10/09) 0.70

Current vs Prior +122.65%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +127.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 11:00am) 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 103,780,224

Calls: 54,987,828 (53%)

Puts: 48,792,396 (47%)

Prior 7-Day Average 14,825,746

Calls: 7,855,404 (53%)

Puts: 6,970,342 (47%)

Current vs Prior 7-Day Avg -0.18%

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 1.31% | 2.66%3.50% | 4.82%3.50% | 10.46%

Prior 2.04% | 3.13%1.10% | 3.80%3.80% | 10.67%

Current vs Prior -35.61% | -15.21%+218.07% | +26.97%-7.97% | -1.98%

Prior 7-Day Avg 2.10% | 2.86%2.06% | 4.07%4.48% | 10.92%

Current vs 7-Day Avg -37.30% | -7.21%+70.12% | +18.40%-21.98% | -4.26%

Prior 7-Day Eod 2.04% | 3.13%1.18% | 3.81%3.81% | 10.71%

Current vs 7-Day Eod -35.61% | -15.21%+195.44% | +26.71%-8.16% | -2.41%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.37% | 2.13%

Calls: 1.56% | 1.03%

Puts: 1.18% | 3.23%

Prior 1.75% | 1.74%

Calls: 1.34% | 2.33%

Puts: 2.17% | 1.15%

Current vs Prior -21.71% | +22.41%

Prior 7-Day Avg 2.83% | 1.38%

Calls: 2.79% | 1.40%

Puts: 2.87% | 1.37%

Current vs 7-Day Avg -51.57% | +54.19%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 123% - 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 BEARISH

Prior BULLISH

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
11:00	BULLISH	BEARISH	BEARISH
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 392 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 12	25.90	26.05	$25.98	0.6%	139	1.00	203
$230.00	Oct 16	1.67	1.68	$1.67	0.6%	16.7K	0.32	56.4K
$227.50	Oct 14	1.64	1.65	$1.65	0.6%	8.9K	0.40	576
$210.00	Oct 12	15.95	16.05	$16.00	0.6%	2	1.00	99
$205.00	Oct 12	20.90	21.05	$20.98	0.7%	2	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 12	28.95	29.10	$29.03	0.5%	14	1.00	8
$245.00	Oct 12	18.95	19.05	$19.00	0.5%	2	1.00	106
$225.00	Oct 14	1.85	1.86	$1.86	0.5%	11.9K	0.43	2.3K
$222.50	Oct 16	1.83	1.84	$1.84	0.5%	3.6K	0.33	11.8K
$250.00	Oct 12	23.95	24.10	$24.03	0.6%	1	1.00	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.36, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.17	0.18	$0.18	5.6%	83.0K	0.19	1.4K
$237.50	Oct 14	0.07	0.08	$0.08	12.5%	3.6K	0.03	6.1K
$235.00	Oct 14	0.16	0.17	$0.17	5.9%	4.8K	0.07	4.8K
$232.50	Oct 14	0.37	0.38	$0.38	2.6%	7.6K	0.13	2.8K
$230.00	Oct 14	0.82	0.83	$0.83	1.2%	9.8K	0.25	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.29	0.30	$0.30	3.3%	82.3K	0.29	7.2K
$222.50	Oct 12	0.06	0.07	$0.07	14.3%	25.4K	0.07	4.4K
$217.50	Oct 14	0.32	0.33	$0.33	3.0%	1.6K	0.10	939
$215.00	Oct 14	0.20	0.21	$0.21	4.8%	2.0K	0.06	2.9K
$220.00	Oct 14	0.56	0.58	$0.57	3.5%	4.0K	0.17	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	40.85	41.25	$41.05	1.0%	1	1.00	64
$190.00	Oct 12	35.10	36.70	$35.90	4.5%	1	1.00	45
$195.00	Oct 12	30.00	31.10	$30.55	3.6%	--	1.00	22
$197.50	Oct 12	28.30	29.05	$28.68	2.6%	21	1.00	43
$200.00	Oct 12	25.90	26.05	$25.98	0.6%	139	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	18.90	19.30	$19.10	2.1%	393	1.00	3.2K
$247.50	Oct 16	21.35	21.80	$21.58	2.1%	5	1.00	301
$250.00	Oct 16	23.70	24.65	$24.17	3.9%	82	1.00	2.9K
$252.50	Oct 16	25.95	27.10	$26.53	4.3%	52	1.00	123
$255.00	Oct 16	28.85	29.75	$29.30	3.1%	4	1.00	536

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 913.5K, top 83.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.17	0.18	$0.18	5.6%	83.0K	0.19	1.4K
$230.00	Oct 12	0.02	0.03	$0.03	33.3%	66.1K	0.03	13.6K
$242.50	Oct 14	0.02	0.03	$0.03	33.3%	59.4K	0.01	1.9K
$225.00	Oct 12	1.27	1.29	$1.28	1.6%	26.9K	0.71	825
$232.50	Oct 12	0.00	0.01	$0.01	100.0%	22.9K	0.01	16.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.29	0.30	$0.30	3.3%	82.3K	0.29	7.2K
$227.50	Oct 12	1.68	1.70	$1.69	1.2%	46.2K	0.81	6.1K
$222.50	Oct 12	0.06	0.07	$0.07	14.3%	25.4K	0.07	4.4K
$227.50	Oct 16	3.95	4.05	$4.00	2.5%	14.3K	0.56	7.2K
$225.00	Oct 14	1.85	1.86	$1.86	0.5%	11.9K	0.43	2.3K

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. 186 found (best R:R 1.45, avg 7.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 14	$1.02	$1.48	$1.02	100%	1.45	$203.52
$210.00	$212.50	Oct 14	$1.25	$1.25	$1.25	95%	1.00	$211.25
$220.00	$225.00	Nov 20	$2.85	$2.15	$2.85	62%	0.75	$222.85
$225.00	$227.50	Oct 21	$1.18	$1.32	$1.18	54%	1.12	$226.18
$265.00	$270.00	Nov 20	$0.29	$4.71	$0.29	9%	16.24	$265.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Oct 26	$3.32	$1.68	$3.32	75%	0.51	$231.68
$232.50	$230.00	Oct 21	$1.60	$0.90	$1.60	72%	0.56	$230.90
$230.00	$225.00	Oct 26	$2.58	$2.42	$2.58	61%	0.94	$227.42
$220.00	$215.00	Oct 26	$1.03	$3.97	$1.03	31%	3.85	$218.97
$200.00	$195.00	Oct 30	$0.17	$4.83	$0.17	7%	28.41	$199.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.46, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 26	$1.57	$1.57	$3.43	62%	0.46	$231.57
$240.00	$245.00	Oct 26	$0.50	$0.50	$4.50	86%	0.11	$240.50
$227.50	$230.00	Oct 14	$0.82	$0.82	$1.68	60%	0.49	$228.32
$230.00	$232.50	Oct 14	$0.45	$0.45	$2.05	75%	0.22	$230.45
$235.00	$240.00	Oct 26	$0.88	$0.88	$4.12	75%	0.21	$235.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Oct 26	$0.76	$0.76	$4.24	80%	0.18	$214.24
$215.00	$210.00	Nov 20	$1.40	$1.40	$3.60	69%	0.39	$213.60
$225.00	$220.00	Nov 20	$2.15	$2.15	$2.85	54%	0.75	$222.85
$210.00	$205.00	Nov 20	$1.10	$1.10	$3.90	75%	0.28	$208.90
$220.00	$215.00	Nov 13	$1.55	$1.55	$3.45	64%	0.45	$218.45

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. 150 found (cheapest 0.70% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Oct 12	$1.28	$0.30	$1.58	$223.42	$226.58	0.70%
$227.50	Oct 12	$0.18	$1.69	$1.87	$225.63	$229.37	0.83%
$222.50	Oct 12	$3.55	$0.07	$3.62	$218.88	$226.12	1.60%
$230.00	Oct 12	$0.03	$4.05	$4.08	$225.92	$234.08	1.81%
$227.50	Oct 14	$1.65	$3.10	$4.75	$222.75	$232.25	2.10%
$225.00	Oct 14	$2.90	$1.86	$4.76	$220.24	$229.76	2.11%
$230.00	Oct 14	$0.83	$4.80	$5.63	$224.37	$235.63	2.49%
$222.50	Oct 14	$4.60	$1.04	$5.64	$216.86	$228.14	2.50%
$220.00	Oct 12	$6.00	$0.03	$6.03	$213.97	$226.03	2.67%
$232.50	Oct 12	$0.01	$6.53	$6.54	$225.96	$239.04	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.11% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$222.50	Oct 12	$0.18	$0.07	$0.25	$222.25	$227.75
$235.00	$215.00	Oct 14	$0.17	$0.21	$0.38	$214.62	$235.38
$235.00	$217.50	Oct 14	$0.17	$0.33	$0.50	$217.00	$235.50
$227.50	$225.00	Oct 12	$0.18	$0.30	$0.48	$224.52	$227.98
$232.50	$215.00	Oct 14	$0.38	$0.21	$0.59	$214.41	$233.09
$232.50	$217.50	Oct 14	$0.38	$0.33	$0.71	$216.79	$233.21
$235.00	$220.00	Oct 14	$0.17	$0.57	$0.74	$219.26	$235.74
$237.50	$215.00	Oct 16	$0.33	$0.51	$0.84	$214.16	$238.34
$245.00	$205.00	Oct 26	$0.43	$0.55	$0.98	$204.02	$245.98
$232.50	$220.00	Oct 14	$0.38	$0.57	$0.95	$219.05	$233.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 0.10, avg credit $0.89)

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
208/210	245/248	Oct 23	$0.29	$2.21	82%	0.13	$209.71	$245.29
205/208	250/252	Oct 30	$0.34	$2.16	80%	0.16	$207.16	$250.34
205/208	248/250	Oct 30	$0.39	$2.11	78%	0.18	$207.11	$247.89
210/212	240/242	Oct 19	$0.25	$2.25	83%	0.11	$212.25	$240.25
210/212	242/245	Oct 21	$0.32	$2.18	81%	0.15	$212.18	$242.82
205/208	242/245	Oct 23	$0.28	$2.22	82%	0.13	$207.22	$242.78
208/210	242/245	Oct 23	$0.34	$2.16	80%	0.16	$209.66	$242.84
210/212	250/252	Oct 30	$0.49	$2.01	74%	0.24	$212.01	$250.49
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. 287 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 12	$0.95	$1.55	68%	1.63
$220.00	$222.50	$225.00	Oct 12	$0.18	$2.32	29%	12.89
$222.50	$225.00	$227.50	Oct 12	$1.17	$1.33	74%	1.14
$205.00	$210.00	$215.00	Nov 20	$0.17	$4.83	12%	28.41
$205.00	$210.00	$215.00	Nov 6	$0.23	$4.77	13%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 26	$0.27	$4.73	19%	17.52
$225.00	$227.50	$230.00	Oct 12	$0.97	$1.53	68%	1.58
$222.50	$225.00	$227.50	Oct 12	$1.16	$1.34	75%	1.16
$240.00	$245.00	$250.00	Nov 6	$0.15	$4.85	13%	32.33
$220.00	$222.50	$225.00	Oct 12	$0.19	$2.31	26%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 281 found (best net $-1.10, 268 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$222.50	1:2	Oct 12	-$1.10	$1.40
$225.00	$230.00	1:2	Oct 26	-$1.03	$3.97
$230.00	$235.00	1:2	Oct 26	-$0.24	$4.76
$235.00	$240.00	1:2	Oct 26	-$0.05	$4.95
$225.00	$227.50	1:2	Oct 14	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Oct 12	-$1.57	$0.93
$225.00	$220.00	1:2	Oct 26	-$0.81	$4.19
$230.00	$225.00	1:2	Oct 26	-$1.97	$3.03
$227.50	$225.00	1:2	Oct 14	-$0.62	$1.88
$225.00	$222.50	1:2	Oct 14	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.00%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$9.05	0.47	1.8%	4.00%	5.78%	3.1K	59.7K
$235.00	Nov 20	$6.95	0.39	4.0%	3.08%	7.07%	686	18.3K
$240.00	Nov 20	$5.25	0.33	6.2%	2.32%	8.53%	5.3K	36.6K
$245.00	Nov 20	$3.85	0.26	8.4%	1.70%	10.12%	2.7K	103.6K
$230.00	Nov 13	$6.60	0.45	1.8%	2.92%	4.70%	592	3.0K
$235.00	Nov 13	$4.60	0.35	4.0%	2.04%	6.03%	264	2.1K
$250.00	Nov 20	$2.81	0.20	10.6%	1.24%	11.87%	3.5K	43.1K
$230.00	Nov 6	$5.65	0.43	1.8%	2.50%	4.28%	1.4K	3.7K
$240.00	Nov 13	$3.10	0.27	6.2%	1.37%	7.58%	935	4.6K
$235.00	Nov 6	$3.75	0.33	4.0%	1.66%	5.65%	775	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 616,340

Total Puts 967,454

Put/Call Ratio 1.57

Net Difference -351,114

Prior's Put/Call Breakdown

Total Calls 649,702

Total Puts 458,039

Put/Call Ratio 0.70

Net Difference 191,663

Prior 7-Day Put/Call Summary

Total Calls 13,148,767

Total Puts 8,969,302

Average Put/Call Ratio 0.69

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