NVDA - Options Database

NVDA

NVIDIA CORP

$226.27 -1.31%

(10/12 12:00) ◀

Monday, October 12, 2026 (1:00pm)

▶ (10/12 14:00)

◀ 10/12 13:00 ▶

Option Volume

Detail

ℹ

Current (10/12 1:00pm) 2,235,954

Calls: 1,028,875 (46%)

Puts: 1,207,079 (54%)

Prior (10/09) 1,988,541

Calls: 1,184,801 (60%)

Puts: 803,740 (40%)

Current vs Prior +12.44%

Calls: -13.16% (Calls)

Puts: +50.18% (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 -29.24%

Calls: -45.23%

Puts: -5.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 1:00pm) $544.34M

Calls: $342.77M (63%)

Puts: $201.56M (37%)

Prior (10/09) $561.32M

Calls: $335.38M (60%)

Puts: $225.94M (40%)

Current vs Prior -3.03%

Calls: +2.21%

Puts: -10.79%

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 -46.45%

Calls: -50.93%

Puts: -36.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 1:00pm) 1.17

Prior (10/09) 0.68

Current vs Prior +72.94%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +70.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 1:00pm) 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% | 2.63%3.46% | 4.81%3.46% | 10.45%

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

Current vs Prior -40.67% | -16.17%+214.85% | +26.58%-8.91% | -2.03%

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

Current vs 7-Day Avg -42.23% | -8.25%+68.39% | +18.03%-22.77% | -4.30%

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

Current vs 7-Day Eod -40.67% | -16.17%+192.44% | +26.32%-9.09% | -2.45%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.19% | 1.51%

Calls: 2.17% | 1.65%

Puts: 2.21% | 1.37%

Prior 1.75% | 1.74%

Calls: 1.34% | 2.33%

Puts: 2.17% | 1.15%

Current vs Prior +25.14% | -13.22%

Prior 7-Day Avg 2.83% | 1.38%

Calls: 2.79% | 1.40%

Puts: 2.87% | 1.37%

Current vs 7-Day Avg -22.58% | +9.31%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($342.77M). Slightly bearish P/C ratio of 1.17. P/C ratio rising 73% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
13:00	BULLISH	BEARISH	BEARISH
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 409 of results (avg 3.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	17.85	17.95	$17.90	0.6%	415	0.69	12.0K
$200.00	Oct 12	26.20	26.35	$26.28	0.6%	159	1.00	203
$185.00	Oct 12	41.15	41.40	$41.28	0.6%	17	1.00	64
$190.00	Nov 20	38.35	38.60	$38.48	0.6%	130	0.91	3.6K
$190.00	Oct 12	36.15	36.40	$36.28	0.7%	6	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 12	23.70	23.80	$23.75	0.4%	3	1.00	8
$200.00	Nov 20	2.33	2.34	$2.34	0.4%	1.6K	0.15	52.5K
$255.00	Oct 12	28.65	28.80	$28.73	0.5%	15	1.00	8
$262.50	Oct 12	36.10	36.35	$36.23	0.7%	13	1.00	3
$260.00	Oct 12	33.60	33.85	$33.73	0.7%	12	1.00	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.37, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.12	0.13	$0.13	7.7%	170.4K	0.18	1.4K
$237.50	Oct 14	0.07	0.08	$0.08	12.5%	4.0K	0.03	6.1K
$235.00	Oct 14	0.17	0.18	$0.18	5.6%	7.0K	0.07	4.8K
$232.50	Oct 14	0.39	0.40	$0.40	2.5%	12.4K	0.14	2.8K
$230.00	Oct 14	0.86	0.88	$0.87	2.3%	19.9K	0.26	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.10	0.11	$0.11	9.1%	141.4K	0.16	7.2K
$217.50	Oct 14	0.29	0.30	$0.30	3.3%	2.2K	0.09	939
$215.00	Oct 14	0.18	0.19	$0.19	5.3%	2.8K	0.06	2.9K
$220.00	Oct 14	0.51	0.53	$0.52	3.8%	5.7K	0.15	1.4K
$212.50	Oct 14	0.12	0.13	$0.13	7.7%	641	0.04	215

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	41.15	41.40	$41.28	0.6%	17	1.00	64
$190.00	Oct 12	36.15	36.40	$36.28	0.7%	6	1.00	45
$195.00	Oct 12	31.15	31.40	$31.28	0.8%	3	1.00	22
$197.50	Oct 12	28.65	29.75	$29.20	3.8%	22	1.00	43
$200.00	Oct 12	26.20	26.35	$26.28	0.6%	159	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	18.60	18.90	$18.75	1.6%	464	1.00	3.2K
$247.50	Oct 16	21.10	21.40	$21.25	1.4%	15	1.00	301
$250.00	Oct 16	23.60	24.10	$23.85	2.1%	119	1.00	2.9K
$252.50	Oct 16	26.00	26.50	$26.25	1.9%	154	1.00	123
$255.00	Oct 16	28.40	28.90	$28.65	1.7%	52	1.00	536

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 1.5M, top 170.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.12	0.13	$0.13	7.7%	170.4K	0.18	1.4K
$242.50	Oct 14	0.02	0.03	$0.03	33.3%	137.0K	0.01	1.9K
$230.00	Oct 12	0.02	0.03	$0.03	33.3%	85.6K	0.03	13.6K
$225.00	Oct 12	1.36	1.39	$1.38	2.2%	53.0K	0.84	825
$245.00	Oct 14	0.01	0.02	$0.02	50.0%	25.3K	0.01	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.10	0.11	$0.11	9.1%	141.4K	0.16	7.2K
$227.50	Oct 12	1.34	1.37	$1.36	2.2%	61.6K	0.82	6.1K
$222.50	Oct 12	0.02	0.03	$0.03	33.3%	32.2K	0.03	4.4K
$225.00	Oct 14	1.70	1.72	$1.71	1.2%	19.2K	0.41	2.3K
$227.50	Oct 16	3.75	3.85	$3.80	2.6%	16.8K	0.55	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. 181 found (best R:R 32.33, avg 7.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 20	$3.27	$1.73	$3.27	69%	0.53	$218.27
$220.00	$225.00	Nov 20	$2.88	$2.12	$2.88	62%	0.74	$222.88
$222.50	$225.00	Oct 21	$1.47	$1.03	$1.47	65%	0.70	$223.97
$260.00	$265.00	Nov 6	$0.11	$4.89	$0.11	5%	44.45	$260.11
$260.00	$265.00	Nov 13	$0.18	$4.82	$0.18	6%	26.78	$260.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Nov 13	$0.15	$4.85	$0.15	6%	32.33	$189.85
$230.00	$227.50	Oct 14	$1.64	$0.86	$1.64	74%	0.52	$228.36
$200.00	$195.00	Oct 30	$0.17	$4.83	$0.17	7%	28.41	$199.83
$195.00	$190.00	Nov 13	$0.23	$4.77	$0.23	8%	20.74	$194.77
$205.00	$200.00	Oct 30	$0.28	$4.72	$0.28	10%	16.86	$204.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.48, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 26	$1.62	$1.62	$3.38	60%	0.48	$231.62
$235.00	$240.00	Oct 26	$0.95	$0.95	$4.05	74%	0.23	$235.95
$240.00	$245.00	Oct 26	$0.51	$0.51	$4.49	85%	0.11	$240.51
$240.00	$245.00	Nov 6	$0.98	$0.98	$4.02	76%	0.24	$240.98
$230.00	$232.50	Oct 14	$0.47	$0.47	$2.03	74%	0.23	$230.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 20	$1.40	$1.40	$3.60	69%	0.39	$213.60
$225.00	$220.00	Oct 26	$1.82	$1.82	$3.18	55%	0.57	$223.18
$225.00	$220.00	Nov 20	$2.10	$2.10	$2.90	54%	0.72	$222.90
$225.00	$220.00	Nov 13	$2.03	$2.03	$2.97	54%	0.68	$222.97
$220.00	$215.00	Nov 20	$1.70	$1.70	$3.30	62%	0.52	$218.30

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. 157 found (cheapest 0.66% of stock, avg 6.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Oct 12	$1.38	$0.11	$1.49	$223.51	$226.49	0.66%
$227.50	Oct 12	$0.13	$1.36	$1.49	$226.01	$228.99	0.66%
$230.00	Oct 12	$0.03	$3.72	$3.75	$226.25	$233.75	1.66%
$222.50	Oct 12	$3.80	$0.03	$3.83	$218.67	$226.33	1.69%
$227.50	Oct 14	$1.72	$2.91	$4.63	$222.87	$232.13	2.05%
$225.00	Oct 14	$3.03	$1.71	$4.74	$220.26	$229.74	2.09%
$230.00	Oct 14	$0.87	$4.55	$5.42	$224.58	$235.42	2.40%
$222.50	Oct 14	$4.78	$0.95	$5.73	$216.77	$228.23	2.53%
$232.50	Oct 12	$0.01	$6.23	$6.24	$226.26	$238.74	2.76%
$220.00	Oct 12	$6.28	$0.02	$6.30	$213.70	$226.30	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.11% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$225.00	Oct 12	$0.13	$0.11	$0.24	$224.76	$227.74
$235.00	$215.00	Oct 14	$0.18	$0.19	$0.37	$214.63	$235.37
$235.00	$217.50	Oct 14	$0.18	$0.30	$0.48	$217.02	$235.48
$232.50	$215.00	Oct 14	$0.40	$0.19	$0.59	$214.41	$233.09
$232.50	$217.50	Oct 14	$0.40	$0.30	$0.70	$216.80	$233.20
$235.00	$220.00	Oct 14	$0.18	$0.52	$0.70	$219.30	$235.70
$237.50	$215.00	Oct 16	$0.34	$0.48	$0.82	$214.18	$238.32
$232.50	$220.00	Oct 14	$0.40	$0.52	$0.92	$219.08	$233.42
$245.00	$205.00	Oct 26	$0.45	$0.52	$0.97	$204.03	$245.97
$235.00	$215.00	Oct 16	$0.59	$0.48	$1.07	$213.93	$236.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 0.11, 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	$0.24	$2.26	85%	0.11	$207.26	$245.24
208/210	242/245	Oct 21	$0.26	$2.24	84%	0.12	$209.74	$242.76
210/212	240/242	Oct 19	$0.26	$2.24	84%	0.12	$212.24	$240.26
205/208	250/252	Oct 30	$0.34	$2.16	80%	0.16	$207.16	$250.34
205/208	242/245	Oct 23	$0.29	$2.21	82%	0.13	$207.21	$242.79
205/208	245/248	Oct 30	$0.46	$2.04	75%	0.23	$207.04	$245.46
210/212	242/245	Oct 21	$0.32	$2.18	81%	0.15	$212.18	$242.82
205/208	248/250	Oct 30	$0.39	$2.11	78%	0.18	$207.11	$247.89
208/210	245/248	Oct 23	$0.28	$2.22	82%	0.13	$209.72	$245.28
205/208	240/242	Oct 23	$0.38	$2.12	78%	0.18	$207.12	$240.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 1.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 26	$0.36	$4.64	26%	12.89
$225.00	$227.50	$230.00	Oct 12	$1.15	$1.35	81%	1.17
$222.50	$225.00	$227.50	Oct 12	$1.17	$1.33	78%	1.14
$227.50	$230.00	$232.50	Oct 12	$0.08	$2.42	17%	30.25
$220.00	$222.50	$225.00	Oct 12	$0.06	$2.44	16%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 12	$1.11	$1.39	81%	1.25
$222.50	$225.00	$227.50	Oct 12	$1.17	$1.33	79%	1.14
$230.00	$235.00	$240.00	Oct 26	$0.47	$4.53	24%	9.64
$245.00	$250.00	$255.00	Nov 20	$0.10	$4.90	10%	49.00
$230.00	$232.50	$235.00	Oct 19	$0.07	$2.43	17%	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. 288 found (best net $-4.05, 277 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$215.00	1:2	Oct 26	-$4.05	$5.95
$220.00	$222.50	1:2	Oct 12	-$1.32	$1.18
$230.00	$235.00	1:2	Oct 26	-$0.29	$4.71
$225.00	$230.00	1:2	Oct 26	-$1.16	$3.84
$235.00	$240.00	1:2	Oct 26	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Oct 12	-$1.21	$1.29
$225.00	$220.00	1:2	Oct 26	-$0.71	$4.29
$230.00	$225.00	1:2	Oct 26	-$1.70	$3.30
$220.00	$215.00	1:2	Oct 26	-$0.39	$4.61
$227.50	$225.00	1:2	Oct 14	-$0.51	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.07%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$9.20	0.47	1.6%	4.07%	5.71%	4.7K	59.7K
$235.00	Nov 20	$7.10	0.40	3.9%	3.14%	7.00%	1.3K	18.3K
$240.00	Nov 20	$5.35	0.33	6.1%	2.36%	8.43%	6.7K	36.6K
$245.00	Nov 20	$3.95	0.27	8.3%	1.75%	10.02%	3.8K	103.6K
$230.00	Nov 13	$6.65	0.45	1.6%	2.94%	4.59%	1.1K	3.0K
$235.00	Nov 13	$4.70	0.36	3.9%	2.08%	5.94%	431	2.1K
$250.00	Nov 20	$2.88	0.21	10.5%	1.27%	11.76%	5.8K	43.1K
$230.00	Nov 6	$5.75	0.44	1.6%	2.54%	4.19%	1.7K	3.7K
$240.00	Nov 13	$3.20	0.27	6.1%	1.41%	7.48%	1.5K	4.6K
$235.00	Nov 6	$3.85	0.34	3.9%	1.70%	5.56%	1.3K	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 1,028,875

Total Puts 1,207,079

Put/Call Ratio 1.17

Net Difference -178,204

Prior's Put/Call Breakdown

Total Calls 1,184,801

Total Puts 803,740

Put/Call Ratio 0.68

Net Difference 381,061

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