NVDA - Options Database

NVDA

NVIDIA CORP

$226.32 -1.29%

$226.46 (+0.06%)🌙

as of 10/12 04:00 PM

(10/12 15:15) ◀

Monday, October 12, 2026 (4:00pm)

▶ (10/12 18:36)

◀ 10/12 16:00 ▶

Option Volume

Detail

ℹ

Current (10/12 4:00pm) 2,825,562

Calls: 1,342,841 (48%)

Puts: 1,482,721 (52%)

Prior (10/09) 3,178,695

Calls: 1,807,004 (57%)

Puts: 1,371,691 (43%)

Current vs Prior -11.11%

Calls: -25.69% (Calls)

Puts: +8.09% (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 -10.58%

Calls: -28.51%

Puts: +15.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 4:00pm) $847.73M

Calls: $555.70M (66%)

Puts: $292.03M (34%)

Prior (10/09) $1.04B

Calls: $720.15M (69%)

Puts: $320.89M (31%)

Current vs Prior -18.57%

Calls: -22.84%

Puts: -8.99%

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 -16.60%

Calls: -20.45%

Puts: -8.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 4:00pm) 1.10

Prior (10/09) 0.76

Current vs Prior +45.46%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +60.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 4:00pm) 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 1.09% | 2.62%3.45% | 4.75%3.45% | 10.37%

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

Current vs Prior +28.58% | +10.06%+213.57% | +25.15%-9.28% | -2.75%

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

Current vs 7-Day Avg +25.21% | +20.45%+67.71% | +16.70%-23.08% | -5.01%

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

Current vs 7-Day Eod +28.58% | +10.06%+191.25% | +24.90%-9.46% | -3.17%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.74% | 2.57%

Calls: 2.17% | 2.44%

Puts: 3.31% | 2.70%

Prior 1.75% | 1.74%

Calls: 1.34% | 2.33%

Puts: 2.17% | 1.15%

Current vs Prior +56.57% | +47.70%

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% | +86.04%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($555.70M). Slightly bearish P/C ratio of 1.10. P/C ratio rising 45% - 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
16:00	BULLISH	BEARISH	BEARISH
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 383 of results (avg 4.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 23	1.65	1.66	$1.65	0.6%	6.5K	0.24	14.7K
$225.00	Nov 20	11.70	11.80	$11.75	0.9%	2.3K	0.55	15.5K
$232.50	Oct 16	1.07	1.08	$1.08	0.9%	24.9K	0.23	39.8K
$240.00	Nov 20	5.35	5.40	$5.38	0.9%	9.1K	0.33	36.6K
$230.00	Oct 30	4.65	4.70	$4.68	1.1%	2.7K	0.43	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Nov 20	9.20	9.30	$9.25	1.1%	2.0K	0.45	16.9K
$240.00	Nov 20	17.75	17.95	$17.85	1.1%	345	0.67	7.6K
$230.00	Nov 20	11.65	11.80	$11.73	1.3%	1.7K	0.53	13.7K
$252.50	Oct 23	25.90	26.25	$26.08	1.3%	132	1.00	36
$235.00	Nov 20	14.50	14.70	$14.60	1.4%	668	0.60	7.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 106 found (avg $0.38, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 14	0.07	0.08	$0.08	12.5%	6.3K	0.03	6.1K
$235.00	Oct 14	0.18	0.19	$0.19	5.3%	12.8K	0.07	4.8K
$232.50	Oct 14	0.41	0.43	$0.42	4.8%	20.2K	0.15	2.8K
$242.50	Oct 16	0.11	0.12	$0.12	8.3%	7.1K	0.04	39.9K
$230.00	Oct 14	0.92	0.93	$0.93	1.1%	30.5K	0.27	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.26	0.28	$0.27	7.4%	3.5K	0.09	939
$215.00	Oct 14	0.16	0.17	$0.17	5.9%	6.1K	0.05	2.9K
$220.00	Oct 14	0.47	0.48	$0.48	2.1%	9.2K	0.15	1.4K
$212.50	Oct 14	0.11	0.12	$0.12	8.3%	1.2K	0.04	215
$222.50	Oct 14	0.88	0.91	$0.90	3.3%	9.0K	0.25	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	41.15	43.85	$42.50	6.4%	17	1.00	64
$190.00	Oct 12	35.10	38.90	$37.00	10.3%	6	1.00	45
$195.00	Oct 12	30.65	33.95	$32.30	10.2%	3	1.00	22
$197.50	Oct 12	28.75	30.95	$29.85	7.4%	26	1.00	43
$200.00	Oct 12	26.20	28.50	$27.35	8.4%	256	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	1.05	1.09	$1.07	3.7%	77.0K	1.00	6.1K
$230.00	Oct 12	3.15	3.70	$3.43	16.0%	8.6K	1.00	7.4K
$232.50	Oct 12	5.75	6.20	$5.98	7.5%	3.1K	1.00	7.4K
$235.00	Oct 12	8.30	8.75	$8.53	5.3%	1.5K	1.00	4.3K
$237.50	Oct 12	10.75	11.30	$11.03	5.0%	516	1.00	2.4K

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 1.9M, top 242.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 12	0.00	0.01	$0.01	100.0%	242.1K	0.02	1.4K
$242.50	Oct 14	0.02	0.03	$0.03	33.3%	139.2K	0.01	1.9K
$230.00	Oct 12	0.00	0.01	$0.01	100.0%	99.7K	0.01	13.6K
$225.00	Oct 12	1.20	1.60	$1.40	28.6%	63.1K	0.98	825
$230.00	Oct 16	1.76	1.79	$1.78	1.7%	30.7K	0.34	56.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 12	0.00	0.01	$0.01	100.0%	175.4K	0.02	7.2K
$227.50	Oct 12	1.05	1.09	$1.07	3.7%	77.0K	1.00	6.1K
$222.50	Oct 12	0.00	0.01	$0.01	100.0%	34.3K	0.01	4.4K
$225.00	Oct 14	1.62	1.65	$1.64	1.8%	28.9K	0.40	2.3K
$225.00	Oct 16	2.50	2.54	$2.52	1.6%	20.4K	0.42	23.2K

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. 179 found (best R:R 1.13, avg 6.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Nov 20	$2.90	$2.10	$2.90	62%	0.72	$222.90
$235.00	$240.00	Nov 20	$1.72	$3.28	$1.72	40%	1.91	$236.72
$225.00	$230.00	Nov 20	$2.50	$2.50	$2.50	55%	1.00	$227.50
$255.00	$260.00	Nov 20	$0.58	$4.42	$0.58	16%	7.62	$255.58
$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
$230.00	$225.00	Oct 26	$2.35	$2.65	$2.35	60%	1.13	$227.65
$230.00	$227.50	Oct 14	$1.59	$0.91	$1.59	73%	0.57	$228.41
$227.50	$225.00	Oct 21	$1.10	$1.40	$1.10	53%	1.27	$226.40
$200.00	$195.00	Oct 30	$0.15	$4.85	$0.15	6%	32.33	$199.85
$195.00	$190.00	Nov 6	$0.15	$4.85	$0.15	6%	32.33	$194.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 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	60%	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	$0.51	$0.51	$1.99	73%	0.26	$230.51
$235.00	$240.00	Nov 6	$1.42	$1.42	$3.58	66%	0.40	$236.42
$240.00	$245.00	Nov 13	$1.14	$1.14	$3.86	73%	0.30	$241.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Oct 26	$0.69	$0.69	$4.31	81%	0.16	$214.31
$215.00	$210.00	Nov 20	$1.38	$1.38	$3.62	69%	0.38	$213.62
$225.00	$220.00	Nov 20	$2.10	$2.10	$2.90	55%	0.72	$222.90
$210.00	$205.00	Nov 20	$1.05	$1.05	$3.95	76%	0.27	$208.95
$220.00	$215.00	Nov 6	$1.42	$1.42	$3.58	66%	0.40	$218.58

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. 158 found (cheapest 0.48% of stock, avg 6.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 12	$0.01	$1.07	$1.08	$226.42	$228.58	0.48%
$225.00	Oct 12	$1.40	$0.01	$1.41	$223.59	$226.41	0.62%
$230.00	Oct 12	$0.01	$3.43	$3.44	$226.56	$233.44	1.52%
$222.50	Oct 12	$3.95	$0.01	$3.96	$218.54	$226.46	1.75%
$227.50	Oct 14	$1.81	$2.81	$4.62	$222.88	$232.12	2.04%
$225.00	Oct 14	$3.13	$1.64	$4.77	$220.23	$229.77	2.11%
$230.00	Oct 14	$0.93	$4.40	$5.33	$224.67	$235.33	2.36%
$222.50	Oct 14	$4.93	$0.90	$5.83	$216.67	$228.33	2.58%
$232.50	Oct 12	$0.01	$5.98	$5.99	$226.51	$238.49	2.65%
$227.50	Oct 16	$2.77	$3.70	$6.47	$221.03	$233.97	2.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.16% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$215.00	Oct 14	$0.19	$0.17	$0.36	$214.64	$235.36
$235.00	$217.50	Oct 14	$0.19	$0.27	$0.46	$217.04	$235.46
$232.50	$215.00	Oct 14	$0.42	$0.17	$0.59	$214.41	$233.09
$232.50	$217.50	Oct 14	$0.42	$0.27	$0.69	$216.81	$233.19
$235.00	$220.00	Oct 14	$0.19	$0.48	$0.67	$219.33	$235.67
$237.50	$215.00	Oct 16	$0.35	$0.44	$0.79	$214.21	$238.29
$232.50	$220.00	Oct 14	$0.42	$0.48	$0.90	$219.10	$233.40
$245.00	$205.00	Oct 26	$0.44	$0.47	$0.91	$204.09	$245.91
$237.50	$217.50	Oct 16	$0.35	$0.68	$1.03	$216.47	$238.53
$237.50	$215.00	Oct 19	$0.50	$0.60	$1.10	$213.90	$238.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 0.24, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/212	250/252	Oct 30	$0.49	$2.01	75%	0.24	$212.01	$250.49
208/210	245/248	Oct 23	$0.27	$2.23	83%	0.12	$209.73	$245.27
210/212	245/248	Oct 23	$0.35	$2.15	80%	0.16	$212.15	$245.35
205/208	250/252	Oct 30	$0.33	$2.17	81%	0.15	$207.17	$250.33
218/220	250/252	Oct 30	$0.84	$1.66	60%	0.51	$219.16	$250.84
215/218	250/252	Oct 30	$0.70	$1.80	66%	0.39	$216.80	$250.70
208/210	250/252	Oct 30	$0.39	$2.11	78%	0.18	$209.61	$250.39
210/212	245/248	Oct 30	$0.60	$1.90	70%	0.32	$211.90	$245.60
210/212	248/250	Oct 30	$0.53	$1.97	73%	0.27	$211.97	$248.03
210/212	240/242	Oct 30	$0.79	$1.71	62%	0.46	$211.71	$240.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 1.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$1.16	$1.34	97%	1.16
$215.00	$220.00	$225.00	Oct 26	$0.15	$4.85	25%	32.33
$225.00	$227.50	$230.00	Oct 12	$1.39	$1.11	97%	0.80
$200.00	$205.00	$210.00	Nov 20	$0.06	$4.94	10%	82.33
$222.50	$225.00	$227.50	Oct 19	$0.15	$2.35	21%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 12	$1.06	$1.44	99%	1.36
$225.00	$227.50	$230.00	Oct 12	$1.30	$1.20	98%	0.92
$220.00	$225.00	$230.00	Oct 26	$0.62	$4.38	30%	7.06
$210.00	$215.00	$220.00	Oct 26	$0.30	$4.70	18%	15.67
$255.00	$260.00	$265.00	Nov 6	$0.08	$4.92	8%	61.50

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 $-4.00, 282 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$215.00	1:2	Oct 26	-$4.00	$6.00
$220.00	$222.50	1:2	Oct 12	-$1.27	$1.23
$230.00	$235.00	1:2	Oct 26	-$0.18	$4.82
$225.00	$230.00	1:2	Oct 26	-$1.11	$3.89
$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	-$0.88	$1.62
$225.00	$220.00	1:2	Oct 26	-$0.72	$4.28
$230.00	$225.00	1:2	Oct 26	-$1.83	$3.17
$227.50	$225.00	1:2	Oct 14	-$0.47	$2.03
$220.00	$215.00	1:2	Oct 26	-$0.47	$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.07%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$9.20	0.47	1.6%	4.07%	5.69%	5.7K	59.7K
$235.00	Nov 20	$7.05	0.40	3.8%	3.12%	6.95%	3.0K	18.3K
$240.00	Nov 20	$5.35	0.33	6.0%	2.36%	8.41%	9.1K	36.6K
$245.00	Nov 20	$3.95	0.27	8.2%	1.75%	10.00%	4.4K	103.6K
$230.00	Nov 13	$6.75	0.45	1.6%	2.98%	4.61%	1.5K	3.0K
$235.00	Nov 13	$4.75	0.36	3.8%	2.10%	5.93%	504	2.1K
$250.00	Nov 20	$2.85	0.21	10.5%	1.26%	11.72%	6.8K	43.1K
$230.00	Nov 6	$5.75	0.44	1.6%	2.54%	4.17%	2.0K	3.7K
$240.00	Nov 13	$3.20	0.27	6.0%	1.41%	7.46%	1.7K	4.6K
$235.00	Nov 6	$3.85	0.34	3.8%	1.70%	5.54%	1.8K	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 1,342,841

Total Puts 1,482,721

Put/Call Ratio 1.10

Net Difference -139,880

Prior's Put/Call Breakdown

Total Calls 1,807,004

Total Puts 1,371,691

Put/Call Ratio 0.76

Net Difference 435,313

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