NVDA - Options Database

NVDA

NVIDIA CORP

$226.34 -1.28%

(10/12 14:00) ◀

Monday, October 12, 2026 (3:00pm)

▶ (10/12 15:11)

◀ 10/12 15:00 ▶

Option Volume

Detail

ℹ

Current (10/12 3:00pm) 2,589,689

Calls: 1,218,701 (47%)

Puts: 1,370,988 (53%)

Prior (10/09) 2,772,344

Calls: 1,545,760 (56%)

Puts: 1,226,584 (44%)

Current vs Prior -6.59%

Calls: -21.16% (Calls)

Puts: +11.77% (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 -18.04%

Calls: -35.12%

Puts: +7.00%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 3:00pm) $734.90M

Calls: $486.46M (66%)

Puts: $248.45M (34%)

Prior (10/09) $744.34M

Calls: $466.15M (63%)

Puts: $278.19M (37%)

Current vs Prior -1.27%

Calls: +4.36%

Puts: -10.69%

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 -27.70%

Calls: -30.36%

Puts: -21.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 3:00pm) 1.12

Prior (10/09) 0.79

Current vs Prior +41.77%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +63.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 3:00pm) 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 1.14% | 2.65%3.47% | 4.81%3.47% | 10.42%

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

Current vs Prior -43.94% | -15.49%+215.55% | +26.54%-8.70% | -2.35%

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

Current vs 7-Day Avg -45.41% | -7.51%+68.77% | +18.00%-22.60% | -4.61%

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

Current vs 7-Day Eod -43.94% | -15.49%+193.10% | +26.28%-8.89% | -2.77%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.74% | 2.13%

Calls: 2.17% | 3.23%

Puts: 3.31% | 1.04%

Prior 1.75% | 1.74%

Calls: 1.34% | 2.33%

Puts: 2.17% | 1.15%

Current vs Prior +56.57% | +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 -3.13% | +54.19%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($486.46M). Slightly bearish P/C ratio of 1.12. P/C ratio rising 42% - 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
15:00	BULLISH	BEARISH	BEARISH
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 3.3%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	31.50	31.60	$31.55	0.3%	657	0.98	6.9K
$200.00	Oct 16	26.50	26.60	$26.55	0.4%	550	0.98	8.2K
$185.00	Oct 12	41.25	41.45	$41.35	0.5%	17	1.00	64
$190.00	Oct 16	36.45	36.65	$36.55	0.5%	87	0.99	3.2K
$190.00	Oct 12	36.25	36.45	$36.35	0.6%	6	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	2.58	2.59	$2.59	0.4%	17.6K	0.42	23.2K
$265.00	Oct 12	38.55	38.75	$38.65	0.5%	2	1.00	7
$262.50	Oct 12	36.05	36.25	$36.15	0.6%	13	1.00	3
$240.00	Nov 20	17.90	18.00	$17.95	0.6%	292	0.67	7.6K
$222.50	Oct 16	1.70	1.71	$1.71	0.6%	6.6K	0.31	11.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.36, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.05	0.06	$0.06	16.7%	215.9K	0.12	1.4K
$237.50	Oct 14	0.07	0.08	$0.08	12.5%	5.3K	0.03	6.1K
$235.00	Oct 14	0.17	0.18	$0.18	5.6%	10.7K	0.07	4.8K
$232.50	Oct 14	0.40	0.41	$0.41	2.4%	17.0K	0.14	2.8K
$230.00	Oct 14	0.90	0.91	$0.91	1.1%	24.5K	0.27	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.27	0.28	$0.28	3.6%	2.7K	0.09	939
$215.00	Oct 14	0.17	0.18	$0.18	5.6%	3.4K	0.06	2.9K
$220.00	Oct 14	0.49	0.50	$0.50	2.0%	7.5K	0.15	1.4K
$212.50	Oct 14	0.12	0.13	$0.13	7.7%	841	0.04	215
$222.50	Oct 14	0.92	0.94	$0.93	2.2%	6.9K	0.26	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	41.25	41.45	$41.35	0.5%	17	1.00	64
$190.00	Oct 12	36.25	36.45	$36.35	0.6%	6	1.00	45
$195.00	Oct 12	30.95	31.45	$31.20	1.6%	3	1.00	22
$197.50	Oct 12	28.75	28.95	$28.85	0.7%	25	1.00	43
$200.00	Oct 12	26.25	26.45	$26.35	0.8%	226	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	18.50	18.75	$18.63	1.3%	667	1.00	3.2K
$247.50	Oct 16	21.00	21.25	$21.13	1.2%	1.4K	1.00	301
$250.00	Oct 16	23.35	23.75	$23.55	1.7%	622	1.00	2.9K
$252.50	Oct 16	25.45	26.30	$25.88	3.3%	166	1.00	123
$255.00	Oct 16	28.20	28.75	$28.48	1.9%	70	1.00	536

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 1.7M, top 215.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.05	0.06	$0.06	16.7%	215.9K	0.12	1.4K
$242.50	Oct 14	0.02	0.03	$0.03	33.3%	138.3K	0.01	1.9K
$230.00	Oct 12	0.01	0.02	$0.02	50.0%	97.3K	0.02	13.6K
$225.00	Oct 12	1.36	1.39	$1.38	2.2%	59.7K	0.92	825
$255.00	Oct 16	0.02	0.03	$0.03	33.3%	27.6K	0.01	24.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.03	0.04	$0.04	25.0%	162.3K	0.08	7.2K
$227.50	Oct 12	1.19	1.23	$1.21	3.3%	71.3K	0.88	6.1K
$222.50	Oct 12	0.01	0.02	$0.02	50.0%	33.7K	0.02	4.4K
$225.00	Oct 14	1.69	1.71	$1.70	1.2%	23.2K	0.40	2.3K
$220.00	Oct 16	1.09	1.10	$1.10	0.9%	18.5K	0.22	60.0K

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. 183 found (best R:R 0.63, avg 7.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 14	$1.53	$0.97	$1.53	100%	0.63	$204.03
$220.00	$225.00	Nov 20	$2.88	$2.12	$2.88	62%	0.74	$222.88
$265.00	$270.00	Nov 20	$0.29	$4.71	$0.29	9%	16.24	$265.29
$260.00	$265.00	Nov 6	$0.11	$4.89	$0.11	5%	44.45	$260.11
$245.00	$250.00	Oct 26	$0.19	$4.81	$0.19	8%	25.32	$245.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 19	$1.65	$0.85	$1.65	74%	0.52	$230.85
$227.50	$225.00	Oct 19	$1.08	$1.42	$1.08	54%	1.31	$226.42
$200.00	$195.00	Oct 30	$0.15	$4.85	$0.15	7%	32.33	$199.85
$230.00	$227.50	Oct 14	$1.61	$0.89	$1.61	73%	0.55	$228.39
$190.00	$185.00	Nov 13	$0.14	$4.86	$0.14	6%	34.71	$189.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.52, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 26	$1.70	$1.70	$3.30	59%	0.52	$231.70
$240.00	$245.00	Oct 26	$0.52	$0.52	$4.48	85%	0.12	$240.52
$230.00	$232.50	Oct 14	$0.50	$0.50	$2.00	73%	0.25	$230.50
$235.00	$240.00	Oct 26	$0.94	$0.94	$4.06	74%	0.23	$235.94
$227.50	$230.00	Oct 14	$0.87	$0.87	$1.63	57%	0.53	$228.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 20	$1.75	$1.75	$3.25	62%	0.54	$218.25
$220.00	$215.00	Nov 13	$1.55	$1.55	$3.45	64%	0.45	$218.45
$210.00	$205.00	Nov 20	$1.07	$1.07	$3.93	76%	0.27	$208.93
$220.00	$215.00	Oct 26	$1.09	$1.09	$3.91	71%	0.28	$218.91
$225.00	$220.00	Nov 20	$2.10	$2.10	$2.90	54%	0.72	$222.90

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 0.56% of stock, avg 6.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 12	$0.06	$1.21	$1.27	$226.23	$228.77	0.56%
$225.00	Oct 12	$1.38	$0.04	$1.42	$223.58	$226.42	0.63%
$230.00	Oct 12	$0.02	$3.63	$3.65	$226.35	$233.65	1.61%
$222.50	Oct 12	$3.90	$0.02	$3.92	$218.58	$226.42	1.73%
$227.50	Oct 14	$1.78	$2.89	$4.67	$222.83	$232.17	2.06%
$225.00	Oct 14	$3.10	$1.70	$4.80	$220.20	$229.80	2.12%
$230.00	Oct 14	$0.91	$4.50	$5.41	$224.59	$235.41	2.39%
$222.50	Oct 14	$4.83	$0.93	$5.76	$216.74	$228.26	2.54%
$232.50	Oct 12	$0.01	$6.18	$6.19	$226.31	$238.69	2.73%
$220.00	Oct 12	$6.38	$0.01	$6.39	$213.61	$226.39	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.04% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$225.00	Oct 12	$0.06	$0.04	$0.10	$224.90	$227.60
$235.00	$215.00	Oct 14	$0.18	$0.18	$0.36	$214.64	$235.36
$235.00	$217.50	Oct 14	$0.18	$0.28	$0.46	$217.04	$235.46
$232.50	$215.00	Oct 14	$0.41	$0.18	$0.59	$214.41	$233.09
$232.50	$217.50	Oct 14	$0.41	$0.28	$0.69	$216.81	$233.19
$235.00	$220.00	Oct 14	$0.18	$0.50	$0.68	$219.32	$235.68
$237.50	$215.00	Oct 16	$0.35	$0.46	$0.81	$214.19	$238.31
$232.50	$220.00	Oct 14	$0.41	$0.50	$0.91	$219.09	$233.41
$245.00	$205.00	Oct 26	$0.44	$0.48	$0.92	$204.08	$245.92
$237.50	$217.50	Oct 16	$0.35	$0.70	$1.05	$216.45	$238.55

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
205/208	245/248	Oct 23	$0.23	$2.27	85%	0.10	$207.27	$245.23
210/212	250/252	Oct 30	$0.49	$2.01	74%	0.24	$212.01	$250.49
205/208	242/245	Oct 23	$0.29	$2.21	82%	0.13	$207.21	$242.79
215/218	250/252	Oct 30	$0.71	$1.79	66%	0.40	$216.79	$250.71
208/210	242/245	Oct 21	$0.25	$2.25	84%	0.11	$209.75	$242.75
208/210	250/252	Oct 30	$0.40	$2.10	78%	0.19	$209.60	$250.40
205/208	245/248	Oct 30	$0.45	$2.05	76%	0.22	$207.05	$245.45
210/212	240/242	Oct 19	$0.25	$2.25	84%	0.11	$212.25	$240.25
208/210	245/248	Oct 23	$0.27	$2.23	83%	0.12	$209.73	$245.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$1.20	$1.30	88%	1.08
$225.00	$227.50	$230.00	Oct 12	$1.28	$1.22	89%	0.95
$220.00	$222.50	$225.00	Oct 19	$0.07	$2.43	19%	34.71
$200.00	$205.00	$210.00	Nov 20	$0.12	$4.88	10%	40.67
$220.00	$225.00	$230.00	Oct 26	$0.73	$4.27	30%	5.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 12	$1.25	$1.25	90%	1.00
$222.50	$225.00	$227.50	Oct 12	$1.15	$1.35	86%	1.17
$227.50	$230.00	$232.50	Oct 19	$0.10	$2.40	20%	24.00
$222.50	$225.00	$227.50	Oct 19	$0.17	$2.33	21%	13.71
$215.00	$220.00	$225.00	Oct 26	$0.62	$4.38	26%	7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 291 found (best net $-4.43, 281 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$215.00	1:2	Oct 26	-$4.43	$5.57
$225.00	$230.00	1:2	Oct 26	-$1.05	$3.95
$230.00	$235.00	1:2	Oct 26	-$0.20	$4.80
$220.00	$222.50	1:2	Oct 12	-$1.42	$1.08
$235.00	$240.00	1:2	Oct 26	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Oct 12	-$1.08	$1.42
$225.00	$220.00	1:2	Oct 26	-$0.78	$4.22
$230.00	$225.00	1:2	Oct 26	-$1.67	$3.33
$220.00	$215.00	1:2	Oct 26	-$0.31	$4.69
$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. 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%	5.68%	5.4K	59.7K
$235.00	Nov 20	$7.05	0.40	3.8%	3.11%	6.94%	1.8K	18.3K
$240.00	Nov 20	$5.35	0.33	6.0%	2.36%	8.40%	8.7K	36.6K
$245.00	Nov 20	$3.95	0.27	8.2%	1.75%	9.99%	4.2K	103.6K
$230.00	Nov 13	$6.75	0.45	1.6%	2.98%	4.60%	1.4K	3.0K
$235.00	Nov 13	$4.70	0.36	3.8%	2.08%	5.90%	474	2.1K
$250.00	Nov 20	$2.86	0.21	10.4%	1.26%	11.72%	6.5K	43.1K
$230.00	Nov 6	$5.75	0.44	1.6%	2.54%	4.16%	1.9K	3.7K
$240.00	Nov 13	$3.15	0.27	6.0%	1.39%	7.43%	1.6K	4.6K
$235.00	Nov 6	$3.85	0.34	3.8%	1.70%	5.53%	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 1,218,701

Total Puts 1,370,988

Put/Call Ratio 1.12

Net Difference -152,287

Prior's Put/Call Breakdown

Total Calls 1,545,760

Total Puts 1,226,584

Put/Call Ratio 0.79

Net Difference 319,176

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