NVDA - Options Database

NVDA

NVIDIA CORP

$226.50 -1.21%

(10/12 11:00) ◀

Monday, October 12, 2026 (12:00pm)

▶ (10/12 13:00)

◀ 10/12 12:00 ▶

Option Volume

Detail

ℹ

Current (10/12 12:00pm) 1,973,956

Calls: 878,897 (45%)

Puts: 1,095,059 (55%)

Prior (10/09) 1,599,749

Calls: 948,663 (59%)

Puts: 651,086 (41%)

Current vs Prior +23.39%

Calls: -7.35% (Calls)

Puts: +68.19% (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 -37.53%

Calls: -53.21%

Puts: -14.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 12:00pm) $479.04M

Calls: $304.45M (64%)

Puts: $174.60M (36%)

Prior (10/09) $465.02M

Calls: $272.64M (59%)

Puts: $192.38M (41%)

Current vs Prior +3.02%

Calls: +11.67%

Puts: -9.24%

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 -52.87%

Calls: -56.42%

Puts: -45.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 12:00pm) 1.25

Prior (10/09) 0.69

Current vs Prior +81.54%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +80.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 12:00pm) 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 1.21% | 2.59%3.43% | 4.75%3.43% | 10.39%

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

Current vs Prior -40.52% | -17.24%+212.52% | +24.94%-9.58% | -2.62%

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

Current vs 7-Day Avg -42.08% | -9.42%+67.15% | +16.50%-23.34% | -4.88%

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

Current vs 7-Day Eod -40.52% | -17.24%+190.28% | +24.68%-9.76% | -3.05%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.25% | 2.32%

Calls: 1.88% | 3.17%

Puts: 2.61% | 1.47%

Prior 1.75% | 1.74%

Calls: 1.34% | 2.33%

Puts: 2.17% | 1.15%

Current vs Prior +28.57% | +33.33%

Prior 7-Day Avg 2.83% | 1.38%

Calls: 2.79% | 1.40%

Puts: 2.87% | 1.37%

Current vs 7-Day Avg -20.45% | +67.94%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($304.45M). Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 82% - 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 BULLISH

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
12:00	BULLISH	BEARISH	BEARISH
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 404 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 12	21.45	21.55	$21.50	0.5%	3	1.00	17
$200.00	Oct 12	26.45	26.60	$26.53	0.6%	149	1.00	203
$200.00	Oct 16	26.65	26.85	$26.75	0.7%	260	0.98	8.2K
$190.00	Nov 20	38.60	38.90	$38.75	0.8%	130	0.92	3.6K
$195.00	Oct 12	31.35	31.60	$31.48	0.8%	2	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 12	23.40	23.55	$23.48	0.6%	1	1.00	8
$255.00	Oct 12	28.35	28.55	$28.45	0.7%	14	1.00	8
$252.50	Oct 12	25.85	26.05	$25.95	0.8%	2	1.00	10
$265.00	Oct 12	38.35	38.65	$38.50	0.8%	2	1.00	7
$225.00	Oct 16	2.47	2.49	$2.48	0.8%	12.1K	0.41	23.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.36, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.16	0.17	$0.17	5.9%	126.9K	0.22	1.4K
$237.50	Oct 14	0.07	0.08	$0.08	12.5%	3.8K	0.03	6.1K
$235.00	Oct 14	0.17	0.18	$0.18	5.6%	5.7K	0.07	4.8K
$232.50	Oct 14	0.40	0.41	$0.41	2.4%	10.2K	0.14	2.8K
$230.00	Oct 14	0.89	0.91	$0.90	2.2%	14.1K	0.27	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.09	0.10	$0.10	10.0%	110.8K	0.14	7.2K
$217.50	Oct 14	0.25	0.27	$0.26	7.7%	2.0K	0.08	939
$220.00	Oct 14	0.44	0.45	$0.45	2.2%	4.9K	0.14	1.4K
$215.00	Oct 14	0.16	0.17	$0.17	5.9%	2.6K	0.05	2.9K
$212.50	Oct 14	0.11	0.12	$0.12	8.3%	602	0.04	215

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	41.35	41.95	$41.65	1.4%	2	1.00	64
$190.00	Oct 12	36.35	36.95	$36.65	1.6%	6	1.00	45
$195.00	Oct 12	31.35	31.60	$31.48	0.8%	2	1.00	22
$197.50	Oct 12	28.85	29.10	$28.98	0.9%	21	1.00	43
$200.00	Oct 12	26.45	26.60	$26.53	0.6%	149	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 14	13.35	13.70	$13.52	2.6%	223	1.00	605
$242.50	Oct 14	15.85	16.25	$16.05	2.5%	163	1.00	663
$245.00	Oct 14	18.15	18.95	$18.55	4.3%	15	1.00	137
$247.50	Oct 14	20.35	21.90	$21.13	7.3%	75	1.00	298
$250.00	Oct 14	22.85	24.20	$23.53	5.7%	30	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 1.2M, top 131.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 14	0.02	0.03	$0.03	33.3%	131.5K	0.01	1.9K
$227.50	Oct 12	0.16	0.17	$0.17	5.9%	126.9K	0.22	1.4K
$230.00	Oct 12	0.02	0.03	$0.03	33.3%	76.1K	0.03	13.6K
$225.00	Oct 12	1.58	1.61	$1.60	1.9%	46.1K	0.86	825
$245.00	Oct 14	0.01	0.02	$0.02	50.0%	25.1K	0.01	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.09	0.10	$0.10	10.0%	110.8K	0.14	7.2K
$227.50	Oct 12	1.14	1.17	$1.15	2.6%	52.4K	0.78	6.1K
$222.50	Oct 12	0.02	0.03	$0.03	33.3%	30.1K	0.03	4.4K
$225.00	Oct 14	1.55	1.57	$1.56	1.3%	15.9K	0.39	2.3K
$227.50	Oct 16	3.60	3.70	$3.65	2.7%	15.5K	0.54	7.2K

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. 180 found (best R:R 0.52, avg 7.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 20	$3.29	$1.71	$3.29	70%	0.52	$218.29
$230.00	$235.00	Nov 20	$2.10	$2.90	$2.10	48%	1.38	$232.10
$225.00	$230.00	Nov 20	$2.50	$2.50	$2.50	55%	1.00	$227.50
$240.00	$245.00	Nov 20	$1.37	$3.63	$1.37	33%	2.65	$241.37
$265.00	$270.00	Nov 20	$0.30	$4.70	$0.30	9%	15.67	$265.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 26	$3.30	$1.70	$3.30	85%	0.52	$236.70
$230.00	$225.00	Oct 26	$2.47	$2.53	$2.47	60%	1.02	$227.53
$190.00	$185.00	Nov 13	$0.13	$4.87	$0.13	6%	37.46	$189.87
$200.00	$195.00	Nov 6	$0.24	$4.76	$0.24	9%	19.83	$199.76
$200.00	$195.00	Oct 30	$0.16	$4.84	$0.16	7%	30.25	$199.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.51, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 26	$1.68	$1.68	$3.32	60%	0.51	$231.68
$240.00	$245.00	Oct 26	$0.52	$0.52	$4.48	85%	0.12	$240.52
$235.00	$240.00	Nov 13	$1.58	$1.58	$3.42	64%	0.46	$236.58
$230.00	$232.50	Oct 14	$0.49	$0.49	$2.01	73%	0.24	$230.49
$235.00	$240.00	Oct 26	$0.93	$0.93	$4.07	74%	0.23	$235.93

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 20	$2.10	$2.10	$2.90	55%	0.72	$222.90
$220.00	$215.00	Nov 20	$1.70	$1.70	$3.30	62%	0.52	$218.30
$220.00	$215.00	Oct 26	$1.09	$1.09	$3.91	70%	0.28	$218.91
$210.00	$205.00	Nov 20	$1.05	$1.05	$3.95	76%	0.27	$208.95
$225.00	$220.00	Oct 26	$1.78	$1.78	$3.22	56%	0.55	$223.22

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. 155 found (cheapest 0.58% of stock, avg 6.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 12	$0.17	$1.15	$1.32	$226.18	$228.82	0.58%
$225.00	Oct 12	$1.60	$0.10	$1.70	$223.30	$226.70	0.75%
$230.00	Oct 12	$0.03	$3.53	$3.56	$226.44	$233.56	1.57%
$222.50	Oct 12	$4.05	$0.03	$4.08	$218.42	$226.58	1.80%
$227.50	Oct 14	$1.79	$2.72	$4.51	$222.99	$232.01	1.99%
$225.00	Oct 14	$3.15	$1.56	$4.71	$220.29	$229.71	2.08%
$230.00	Oct 14	$0.90	$4.33	$5.23	$224.77	$235.23	2.31%
$222.50	Oct 14	$4.93	$0.85	$5.78	$216.72	$228.28	2.55%
$232.50	Oct 12	$0.01	$6.00	$6.01	$226.49	$238.51	2.65%
$227.50	Oct 16	$2.81	$3.65	$6.46	$221.04	$233.96	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.12% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$225.00	Oct 12	$0.17	$0.10	$0.27	$224.73	$227.77
$235.00	$215.00	Oct 14	$0.18	$0.17	$0.35	$214.65	$235.35
$235.00	$217.50	Oct 14	$0.18	$0.26	$0.44	$217.06	$235.44
$232.50	$215.00	Oct 14	$0.41	$0.17	$0.58	$214.42	$233.08
$235.00	$220.00	Oct 14	$0.18	$0.45	$0.63	$219.37	$235.63
$232.50	$217.50	Oct 14	$0.41	$0.26	$0.67	$216.83	$233.17
$237.50	$215.00	Oct 16	$0.34	$0.45	$0.79	$214.21	$238.29
$232.50	$220.00	Oct 14	$0.41	$0.45	$0.86	$219.14	$233.36
$245.00	$205.00	Oct 26	$0.45	$0.54	$0.99	$204.01	$245.99
$237.50	$217.50	Oct 16	$0.34	$0.67	$1.01	$216.49	$238.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 0.10, avg credit $0.93)

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	$0.33	$2.17	81%	0.15	$207.17	$250.33
208/210	245/248	Oct 23	$0.27	$2.23	83%	0.12	$209.73	$245.27
205/208	248/250	Oct 30	$0.38	$2.12	78%	0.18	$207.12	$247.88
210/212	245/248	Oct 23	$0.34	$2.16	80%	0.16	$212.16	$245.34
205/208	242/245	Oct 23	$0.28	$2.22	82%	0.13	$207.22	$242.78
205/208	238/240	Oct 30	$0.76	$1.74	63%	0.44	$206.74	$238.26
208/210	250/252	Oct 30	$0.39	$2.11	78%	0.18	$209.61	$250.39
210/212	242/245	Oct 21	$0.30	$2.20	81%	0.14	$212.20	$242.80
212/215	250/252	Oct 30	$0.57	$1.93	70%	0.30	$214.43	$250.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 280 found (best R:R 1.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 12	$1.29	$1.21	83%	0.94
$222.50	$225.00	$227.50	Oct 12	$1.02	$1.48	73%	1.45
$215.00	$220.00	$225.00	Oct 26	$0.45	$4.55	26%	10.11
$227.50	$230.00	$232.50	Oct 12	$0.12	$2.38	22%	19.83
$222.50	$225.00	$227.50	Oct 19	$0.19	$2.31	21%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$0.98	$1.52	75%	1.55
$225.00	$227.50	$230.00	Oct 12	$1.33	$1.17	83%	0.88
$227.50	$230.00	$232.50	Oct 12	$0.09	$2.41	22%	26.78
$220.00	$225.00	$230.00	Oct 26	$0.69	$4.31	30%	6.25
$220.00	$222.50	$225.00	Oct 12	$0.06	$2.44	12%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 285 found (best net $-1.06, 273 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Oct 26	-$0.22	$4.78
$225.00	$230.00	1:2	Oct 26	-$1.08	$3.92
$220.00	$222.50	1:2	Oct 12	-$1.57	$0.93
$225.00	$227.50	1:2	Oct 14	-$0.43	$2.07
$235.00	$240.00	1:2	Oct 26	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Oct 12	-$1.06	$1.44
$225.00	$220.00	1:2	Oct 26	-$0.72	$4.28
$230.00	$225.00	1:2	Oct 26	-$1.81	$3.19
$220.00	$215.00	1:2	Oct 26	-$0.32	$4.68
$227.50	$225.00	1:2	Oct 14	-$0.40	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.08%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$9.25	0.47	1.6%	4.08%	5.63%	4.3K	59.7K
$235.00	Nov 20	$7.15	0.40	3.8%	3.16%	6.91%	1.0K	18.3K
$240.00	Nov 20	$5.35	0.33	6.0%	2.36%	8.32%	5.8K	36.6K
$245.00	Nov 20	$4.00	0.27	8.2%	1.77%	9.93%	3.2K	103.6K
$230.00	Nov 13	$6.70	0.45	1.6%	2.96%	4.50%	1.0K	3.0K
$250.00	Nov 20	$2.90	0.21	10.4%	1.28%	11.66%	5.3K	43.1K
$235.00	Nov 13	$4.75	0.36	3.8%	2.10%	5.85%	376	2.1K
$230.00	Nov 6	$5.80	0.44	1.6%	2.56%	4.11%	1.6K	3.7K
$240.00	Nov 13	$3.20	0.27	6.0%	1.41%	7.37%	1.3K	4.6K
$235.00	Nov 6	$3.90	0.34	3.8%	1.72%	5.47%	1.2K	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 878,897

Total Puts 1,095,059

Put/Call Ratio 1.25

Net Difference -216,162

Prior's Put/Call Breakdown

Total Calls 948,663

Total Puts 651,086

Put/Call Ratio 0.69

Net Difference 297,577

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