NVDA - Options Database

NVDA

NVIDIA CORP

$226.39 -1.26%

(10/12 13:00) ◀

Monday, October 12, 2026 (2:00pm)

▶ (10/12 15:00)

◀ 10/12 14:00 ▶

Option Volume

Detail

ℹ

Current (10/12 2:00pm) 2,404,765

Calls: 1,112,598 (46%)

Puts: 1,292,167 (54%)

Prior (10/09) 2,479,060

Calls: 1,368,602 (55%)

Puts: 1,110,458 (45%)

Current vs Prior -3.00%

Calls: -18.71% (Calls)

Puts: +16.36% (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 -23.89%

Calls: -40.77%

Puts: +0.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 2:00pm) $602.47M

Calls: $383.53M (64%)

Puts: $218.94M (36%)

Prior (10/09) $661.47M

Calls: $397.09M (60%)

Puts: $264.38M (40%)

Current vs Prior -8.92%

Calls: -3.42%

Puts: -17.19%

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 -40.73%

Calls: -45.10%

Puts: -31.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 2:00pm) 1.16

Prior (10/09) 0.81

Current vs Prior +43.14%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +68.46%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 2:00pm) 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 1.16% | 2.63%3.46% | 4.77%3.46% | 10.35%

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

Current vs Prior -43.09% | -15.93%+214.68% | +25.58%-8.96% | -2.99%

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

Current vs 7-Day Avg -44.58% | -7.99%+68.30% | +17.10%-22.81% | -5.24%

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

Current vs 7-Day Eod -43.09% | -15.93%+192.28% | +25.33%-9.14% | -3.41%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.23% | 1.50%

Calls: 8.11% | 1.60%

Puts: 4.35% | 1.41%

Prior 1.75% | 1.74%

Calls: 1.34% | 2.33%

Puts: 2.17% | 1.15%

Current vs Prior +256.00% | -13.79%

Prior 7-Day Avg 2.83% | 1.38%

Calls: 2.79% | 1.40%

Puts: 2.87% | 1.37%

Current vs 7-Day Avg +120.25% | +8.58%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($383.53M). Slightly bearish P/C ratio of 1.16. P/C ratio rising 43% - 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 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
14:00	BULLISH	BEARISH	BEARISH
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 412 of results (avg 3.0%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 12	26.35	26.45	$26.40	0.4%	180	1.00	203
$240.00	Nov 6	2.47	2.48	$2.48	0.4%	3.1K	0.24	5.9K
$205.00	Oct 12	21.35	21.45	$21.40	0.5%	5	1.00	17
$230.00	Nov 20	9.20	9.25	$9.23	0.5%	4.7K	0.47	59.7K
$230.00	Oct 16	1.75	1.76	$1.76	0.6%	25.9K	0.34	56.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 12	28.55	28.65	$28.60	0.3%	16	1.00	8
$250.00	Oct 12	23.55	23.65	$23.60	0.4%	7	1.00	8
$245.00	Oct 12	18.55	18.65	$18.60	0.5%	6	1.00	106
$240.00	Oct 23	14.10	14.20	$14.15	0.7%	374	0.86	2.7K
$240.00	Oct 12	13.55	13.65	$13.60	0.7%	180	1.00	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.36, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.06	0.07	$0.07	14.3%	188.6K	0.13	1.4K
$237.50	Oct 14	0.07	0.08	$0.08	12.5%	4.3K	0.03	6.1K
$235.00	Oct 14	0.17	0.18	$0.18	5.6%	7.5K	0.07	4.8K
$232.50	Oct 14	0.39	0.40	$0.40	2.5%	13.2K	0.14	2.8K
$230.00	Oct 14	0.88	0.89	$0.89	1.1%	22.5K	0.27	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.05	0.06	$0.06	16.7%	153.1K	0.10	7.2K
$217.50	Oct 14	0.26	0.27	$0.27	3.7%	2.4K	0.09	939
$215.00	Oct 14	0.16	0.17	$0.17	5.9%	3.0K	0.05	2.9K
$212.50	Oct 14	0.11	0.12	$0.12	8.3%	666	0.04	215
$220.00	Oct 14	0.48	0.49	$0.49	2.0%	6.2K	0.15	1.4K

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	41.30	41.60	$41.45	0.7%	17	1.00	64
$190.00	Oct 12	36.30	36.60	$36.45	0.8%	6	1.00	45
$195.00	Oct 12	31.30	31.60	$31.45	1.0%	3	1.00	22
$197.50	Oct 12	28.75	29.10	$28.93	1.2%	23	1.00	43
$200.00	Oct 12	26.35	26.45	$26.40	0.4%	180	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 12	3.55	3.65	$3.60	2.8%	7.1K	1.00	7.4K
$232.50	Oct 12	6.05	6.15	$6.10	1.6%	2.7K	1.00	7.4K
$235.00	Oct 12	8.55	8.65	$8.60	1.2%	1.1K	1.00	4.3K
$237.50	Oct 12	10.90	11.20	$11.05	2.7%	392	1.00	2.4K
$240.00	Oct 12	13.55	13.65	$13.60	0.7%	180	1.00	2.7K

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 1.6M, top 188.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.06	0.07	$0.07	14.3%	188.6K	0.13	1.4K
$242.50	Oct 14	0.02	0.03	$0.03	33.3%	137.6K	0.01	1.9K
$230.00	Oct 12	0.01	0.02	$0.02	50.0%	94.5K	0.02	13.6K
$225.00	Oct 12	1.42	1.54	$1.48	8.1%	55.7K	0.90	825
$255.00	Oct 16	0.02	0.03	$0.03	33.3%	26.3K	0.01	24.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.05	0.06	$0.06	16.7%	153.1K	0.10	7.2K
$227.50	Oct 12	1.13	1.18	$1.15	4.3%	65.9K	0.87	6.1K
$222.50	Oct 12	0.01	0.02	$0.02	50.0%	33.0K	0.02	4.4K
$225.00	Oct 14	1.65	1.67	$1.66	1.2%	20.5K	0.40	2.3K
$227.50	Oct 16	3.70	3.75	$3.73	1.3%	17.0K	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. 181 found (best R:R 32.33, avg 7.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 20	$2.47	$2.53	$2.47	55%	1.02	$227.47
$265.00	$270.00	Nov 20	$0.29	$4.71	$0.29	9%	16.24	$265.29
$215.00	$220.00	Nov 20	$3.30	$1.70	$3.30	70%	0.52	$218.30
$260.00	$265.00	Nov 6	$0.11	$4.89	$0.11	5%	44.45	$260.11
$235.00	$240.00	Nov 20	$1.72	$3.28	$1.72	40%	1.91	$236.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Oct 30	$0.15	$4.85	$0.15	6%	32.33	$199.85
$190.00	$185.00	Nov 13	$0.14	$4.86	$0.14	6%	34.71	$189.86
$227.50	$225.00	Oct 19	$1.12	$1.38	$1.12	54%	1.23	$226.38
$230.00	$227.50	Oct 14	$1.62	$0.88	$1.62	73%	0.54	$228.38
$200.00	$195.00	Nov 6	$0.24	$4.76	$0.24	9%	19.83	$199.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.12, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 26	$0.55	$0.55	$4.45	85%	0.12	$240.55
$230.00	$235.00	Oct 26	$1.64	$1.64	$3.36	60%	0.49	$231.64
$235.00	$240.00	Oct 26	$0.95	$0.95	$4.05	74%	0.23	$235.95
$227.50	$230.00	Oct 14	$0.89	$0.89	$1.61	57%	0.55	$228.39
$230.00	$232.50	Oct 14	$0.49	$0.49	$2.01	73%	0.24	$230.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 20	$1.72	$1.72	$3.28	62%	0.52	$218.28
$215.00	$210.00	Nov 20	$1.36	$1.36	$3.64	70%	0.37	$213.64
$220.00	$215.00	Nov 13	$1.52	$1.52	$3.48	65%	0.44	$218.48
$225.00	$220.00	Nov 20	$2.10	$2.10	$2.90	55%	0.72	$222.90
$210.00	$205.00	Nov 20	$1.04	$1.04	$3.96	76%	0.26	$208.96

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 0.54% of stock, avg 6.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 12	$0.07	$1.15	$1.22	$226.28	$228.72	0.54%
$225.00	Oct 12	$1.48	$0.06	$1.54	$223.46	$226.54	0.68%
$230.00	Oct 12	$0.02	$3.60	$3.62	$226.38	$233.62	1.60%
$222.50	Oct 12	$3.90	$0.02	$3.92	$218.58	$226.42	1.73%
$227.50	Oct 14	$1.78	$2.83	$4.61	$222.89	$232.11	2.04%
$225.00	Oct 14	$3.13	$1.66	$4.79	$220.21	$229.79	2.12%
$230.00	Oct 14	$0.89	$4.45	$5.34	$224.66	$235.34	2.36%
$222.50	Oct 14	$4.85	$0.91	$5.76	$216.74	$228.26	2.54%
$232.50	Oct 12	$0.01	$6.10	$6.11	$226.39	$238.61	2.70%
$220.00	Oct 12	$6.40	$0.01	$6.41	$213.59	$226.41	2.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.06% of stock, avg 2.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$225.00	Oct 12	$0.07	$0.06	$0.13	$224.87	$227.63
$235.00	$215.00	Oct 14	$0.18	$0.17	$0.35	$214.65	$235.35
$235.00	$217.50	Oct 14	$0.18	$0.27	$0.45	$217.05	$235.45
$232.50	$215.00	Oct 14	$0.40	$0.17	$0.57	$214.43	$233.07
$232.50	$217.50	Oct 14	$0.40	$0.27	$0.67	$216.83	$233.17
$235.00	$220.00	Oct 14	$0.18	$0.49	$0.67	$219.33	$235.67
$237.50	$215.00	Oct 16	$0.33	$0.45	$0.78	$214.22	$238.28
$232.50	$220.00	Oct 14	$0.40	$0.49	$0.89	$219.11	$233.39
$245.00	$205.00	Oct 26	$0.41	$0.49	$0.90	$204.10	$245.90
$235.00	$215.00	Oct 16	$0.58	$0.45	$1.03	$213.97	$236.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 0.16, 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	$0.34	$2.16	81%	0.16	$207.16	$250.34
208/210	242/245	Oct 21	$0.25	$2.25	84%	0.11	$209.75	$242.75
205/208	245/248	Oct 23	$0.22	$2.28	85%	0.10	$207.28	$245.22
210/212	242/245	Oct 21	$0.31	$2.19	82%	0.14	$212.19	$242.81
205/208	242/245	Oct 23	$0.28	$2.22	83%	0.13	$207.22	$242.78
208/210	245/248	Oct 23	$0.27	$2.23	83%	0.12	$209.73	$245.27
205/208	245/248	Oct 30	$0.45	$2.05	76%	0.22	$207.05	$245.45
210/212	250/252	Oct 30	$0.48	$2.02	75%	0.24	$212.02	$250.48
210/212	240/242	Oct 19	$0.24	$2.26	84%	0.11	$212.26	$240.24
205/208	240/242	Oct 23	$0.37	$2.13	79%	0.17	$207.13	$240.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 290 found (best R:R 1.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$1.01	$1.49	84%	1.48
$225.00	$227.50	$230.00	Oct 12	$1.36	$1.14	87%	0.84
$205.00	$210.00	$215.00	Nov 13	$0.21	$4.79	12%	22.81
$235.00	$240.00	$245.00	Oct 26	$0.40	$4.60	18%	11.50
$222.50	$225.00	$227.50	Oct 14	$0.37	$2.13	32%	5.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$1.05	$1.45	85%	1.38
$225.00	$227.50	$230.00	Oct 12	$1.36	$1.14	90%	0.84
$245.00	$250.00	$255.00	Nov 13	$0.09	$4.91	10%	54.56
$255.00	$260.00	$265.00	Nov 6	$0.06	$4.94	8%	82.33
$250.00	$255.00	$260.00	Nov 13	$0.06	$4.94	6%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 290 found (best net $-4.37, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$215.00	1:2	Oct 26	-$4.37	$5.63
$220.00	$222.50	1:2	Oct 12	-$1.40	$1.10
$230.00	$235.00	1:2	Oct 26	-$0.27	$4.73
$225.00	$230.00	1:2	Oct 26	-$1.12	$3.88
$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	-$1.10	$1.40
$225.00	$220.00	1:2	Oct 26	-$0.66	$4.34
$230.00	$225.00	1:2	Oct 26	-$1.62	$3.38
$220.00	$215.00	1:2	Oct 26	-$0.33	$4.67
$227.50	$225.00	1:2	Oct 14	-$0.49	$2.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.06%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$9.20	0.47	1.6%	4.06%	5.66%	4.7K	59.7K
$235.00	Nov 20	$7.05	0.40	3.8%	3.11%	6.92%	1.8K	18.3K
$240.00	Nov 20	$5.30	0.33	6.0%	2.34%	8.35%	8.4K	36.6K
$245.00	Nov 20	$3.90	0.27	8.2%	1.72%	9.94%	3.9K	103.6K
$230.00	Nov 13	$6.70	0.45	1.6%	2.96%	4.55%	1.3K	3.0K
$235.00	Nov 13	$4.70	0.36	3.8%	2.08%	5.88%	456	2.1K
$250.00	Nov 20	$2.84	0.21	10.4%	1.25%	11.68%	6.1K	43.1K
$230.00	Nov 6	$5.75	0.44	1.6%	2.54%	4.13%	1.8K	3.7K
$240.00	Nov 13	$3.15	0.27	6.0%	1.39%	7.40%	1.6K	4.6K
$235.00	Nov 6	$3.85	0.34	3.8%	1.70%	5.50%	1.6K	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 1,112,598

Total Puts 1,292,167

Put/Call Ratio 1.16

Net Difference -179,569

Prior's Put/Call Breakdown

Total Calls 1,368,602

Total Puts 1,110,458

Put/Call Ratio 0.81

Net Difference 258,144

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