NVDA - Options Database

NVDA

NVIDIA CORP

$225.92 -0.18%

(10/13 11:00) ◀

Tuesday, October 13, 2026 (12:00pm)

▶ (10/13 13:00)

◀ 10/13 12:00 ▶

Option Volume

Detail

ℹ

Current (10/13 12:00pm) 998,385

Calls: 535,236 (54%)

Puts: 463,149 (46%)

Prior (10/12) 1,973,956

Calls: 878,897 (45%)

Puts: 1,095,059 (55%)

Current vs Prior -49.42%

Calls: -39.10% (Calls)

Puts: -57.71% (Puts)

Prior 7-Day Total 22,331,095

Calls: 12,894,383 (58%)

Puts: 9,436,712 (42%)

Prior 7-Day Average 3,190,156

Calls: 1,842,054 (58%)

Puts: 1,348,101 (42%)

Current vs Prior 7-Day Avg -68.70%

Calls: -70.94%

Puts: -65.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 12:00pm) $365.07M

Calls: $203.67M (56%)

Puts: $161.41M (44%)

Prior (10/12) $479.04M

Calls: $304.45M (64%)

Puts: $174.60M (36%)

Current vs Prior -23.79%

Calls: -33.10%

Puts: -7.55%

Prior 7-Day Total $7.22B

Calls: $4.96B (69%)

Puts: $2.26B (31%)

Prior 7-Day Average $1.03B

Calls: $709.03M (69%)

Puts: $323.03M (31%)

Current vs Prior 7-Day Avg -64.63%

Calls: -71.28%

Puts: -50.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 12:00pm) 0.87

Prior (10/12) 1.25

Current vs Prior -30.55%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +14.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 12:00pm) 15,392,272

Calls: 7,787,018 (51%)

Puts: 7,605,254 (49%)

Prior (10/12) 14,798,655

Calls: 7,728,992 (52%)

Puts: 7,069,663 (48%)

Current vs Prior +4.01%

Prior 7-Day Total 104,012,917

Calls: 54,916,454 (53%)

Puts: 49,096,463 (47%)

Prior 7-Day Average 14,858,988

Calls: 7,845,207 (53%)

Puts: 7,013,780 (47%)

Current vs Prior 7-Day Avg +3.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.35% | 3.46%3.46% | 4.94%3.46% | 10.59%

Prior 2.62% | 3.45%3.45% | 4.75%3.45% | 10.37%

Current vs Prior -10.45% | +0.31%+0.31% | +3.81%+0.31% | +2.05%

Prior 7-Day Avg 2.19% | 2.98%2.26% | 4.17%4.20% | 10.74%

Current vs 7-Day Avg +7.44% | +16.13%+52.69% | +18.25%-17.64% | -1.42%

Prior 7-Day Eod 2.62% | 3.45%3.45% | 4.75%3.45% | 10.37%

Current vs 7-Day Eod -10.45% | +0.31%+0.31% | +3.81%+0.31% | +2.05%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.76% | 1.28%

Calls: 0.80% | 1.32%

Puts: 0.71% | 1.24%

Prior 2.74% | 2.57%

Calls: 2.17% | 2.44%

Puts: 3.31% | 2.70%

Current vs Prior -72.26% | -50.19%

Prior 7-Day Avg 2.91% | 1.63%

Calls: 2.64% | 1.56%

Puts: 3.19% | 1.70%

Current vs 7-Day Avg -73.90% | -21.47%

Liquidity Excellent

Add Card

🤖 AI Insights

Below-average activity with volume down 49% vs prior. P/C ratio dropping 31% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 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 402 of results (avg 3.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 16	2.53	2.54	$2.54	0.4%	17.8K	0.43	5.9K
$215.00	Oct 19	11.70	11.75	$11.73	0.4%	116	0.87	243
$215.00	Oct 14	11.00	11.05	$11.03	0.5%	153	0.95	201
$210.00	Nov 20	21.25	21.35	$21.30	0.5%	199	0.75	77.6K
$230.00	Oct 19	1.99	2.00	$2.00	0.5%	2.5K	0.34	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 19	9.75	9.80	$9.78	0.5%	216	0.83	613
$235.00	Oct 16	9.50	9.55	$9.53	0.5%	536	0.86	10.9K
$222.50	Oct 16	1.82	1.83	$1.83	0.5%	13.8K	0.33	12.9K
$235.00	Oct 14	9.10	9.15	$9.13	0.5%	1.1K	0.96	2.2K
$225.00	Oct 14	1.55	1.56	$1.56	0.6%	45.5K	0.43	8.1K

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
$235.00	Oct 14	0.07	0.08	$0.08	12.5%	17.0K	0.04	9.7K
$232.50	Oct 14	0.20	0.21	$0.21	4.8%	16.5K	0.09	9.5K
$230.00	Oct 14	0.53	0.54	$0.54	1.9%	39.5K	0.20	10.0K
$242.50	Oct 16	0.10	0.11	$0.11	9.1%	7.6K	0.03	38.7K
$240.00	Oct 16	0.17	0.18	$0.18	5.6%	20.7K	0.05	70.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.18	0.19	$0.19	5.3%	7.2K	0.07	2.5K
$215.00	Oct 14	0.10	0.11	$0.11	9.1%	5.9K	0.04	6.5K
$220.00	Oct 14	0.37	0.38	$0.38	2.6%	23.2K	0.14	5.1K
$212.50	Oct 14	0.07	0.08	$0.08	12.5%	1.4K	0.03	923
$222.50	Oct 14	0.77	0.78	$0.78	1.3%	39.8K	0.25	5.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 14	40.20	41.05	$40.63	2.1%	1	1.00	37
$190.00	Oct 14	35.50	36.05	$35.78	1.5%	28	1.00	19
$195.00	Oct 14	30.85	31.05	$30.95	0.6%	--	1.00	10
$197.50	Oct 14	28.35	28.55	$28.45	0.7%	--	1.00	10
$200.00	Oct 14	25.85	26.05	$25.95	0.8%	5	1.00	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	19.00	19.30	$19.15	1.6%	789	1.00	2.9K
$247.50	Oct 16	21.50	21.85	$21.68	1.6%	111	1.00	114
$250.00	Oct 16	23.75	24.65	$24.20	3.7%	133	1.00	170
$255.00	Oct 16	28.50	29.75	$29.13	4.3%	--	1.00	32
$257.50	Oct 16	31.00	32.15	$31.58	3.6%	24	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 784.7K, top 53.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 14	1.25	1.27	$1.26	1.6%	53.8K	0.37	5.9K
$225.00	Oct 14	2.48	2.50	$2.49	0.8%	46.6K	0.57	11.0K
$230.00	Oct 14	0.53	0.54	$0.54	1.9%	39.5K	0.20	10.0K
$230.00	Oct 16	1.59	1.60	$1.60	0.6%	27.9K	0.31	59.6K
$240.00	Oct 16	0.17	0.18	$0.18	5.6%	20.7K	0.05	70.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	1.55	1.56	$1.56	0.6%	45.5K	0.43	8.1K
$222.50	Oct 14	0.77	0.78	$0.78	1.3%	39.8K	0.25	5.2K
$220.00	Oct 14	0.37	0.38	$0.38	2.6%	23.2K	0.14	5.1K
$222.50	Oct 16	1.82	1.83	$1.83	0.5%	13.8K	0.33	12.9K
$190.00	Oct 14	0.01	0.02	$0.02	50.0%	12.1K	0.00	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 13.9%, max 25.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	40.3%	32.0%	25.7%	3.6K	1.1K
$225.00	Oct 14	Nov 27	38.7%	33.8%	14.4%	46.9K	11.4K
$227.50	Oct 14	Oct 30	38.0%	33.4%	13.8%	54.3K	6.3K
$230.00	Oct 14	Nov 27	37.3%	36.7%	1.6%	39.6K	10.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	40.3%	32.0%	25.7%	39.9K	5.6K
$225.00	Oct 14	Nov 27	38.7%	33.8%	14.4%	45.6K	8.6K
$227.50	Oct 14	Oct 30	38.0%	33.4%	13.8%	7.1K	4.9K
$230.00	Oct 14	Nov 27	37.3%	36.7%	1.6%	1.2K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 2.01, avg 6.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Oct 26	$0.83	$1.67	$0.83	88%	2.01	$210.83
$210.00	$215.00	Oct 28	$3.30	$1.70	$3.30	85%	0.52	$213.30
$217.50	$220.00	Oct 26	$1.35	$1.15	$1.35	74%	0.85	$218.85
$227.50	$230.00	Oct 26	$0.87	$1.63	$0.87	46%	1.87	$228.37
$235.00	$237.50	Oct 26	$0.40	$2.10	$0.40	24%	5.25	$235.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Oct 26	$1.20	$1.30	$1.20	62%	1.08	$228.80
$215.00	$212.50	Oct 26	$0.19	$2.31	$0.19	20%	12.16	$214.81
$235.00	$230.00	Oct 28	$3.27	$1.73	$3.27	73%	0.53	$231.73
$225.00	$222.50	Oct 26	$0.95	$1.55	$0.95	47%	1.63	$224.05
$190.00	$185.00	Nov 6	$0.11	$4.89	$0.11	5%	44.45	$189.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 0.57, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 28	$1.81	$1.81	$3.19	60%	0.57	$231.81
$232.50	$235.00	Oct 26	$0.80	$0.80	$1.70	69%	0.47	$233.30
$227.50	$230.00	Oct 14	$0.72	$0.72	$1.78	63%	0.40	$228.22
$240.00	$245.00	Oct 28	$0.63	$0.63	$4.37	83%	0.14	$240.63
$230.00	$232.50	Oct 14	$0.33	$0.33	$2.17	80%	0.15	$230.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Oct 26	$0.65	$0.65	$1.85	74%	0.35	$216.85
$215.00	$210.00	Nov 20	$1.45	$1.45	$3.55	68%	0.41	$213.55
$212.50	$210.00	Oct 26	$0.42	$0.42	$2.08	83%	0.20	$212.08
$220.00	$215.00	Nov 27	$1.79	$1.79	$3.21	61%	0.56	$218.21
$225.00	$220.00	Oct 28	$1.98	$1.98	$3.02	54%	0.66	$223.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.25, cheapest $1.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 14	Oct 16	$1.29	38.7%	38.4%
$227.50	Oct 14	Oct 16	$1.28	38.0%	38.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 14	Oct 16	$1.20	38.7%	38.4%
$227.50	Oct 14	Oct 16	$1.21	38.0%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.79% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Oct 14	$2.49	$1.56	$4.05	$220.95	$229.05	1.79%
$227.50	Oct 14	$1.26	$2.82	$4.08	$223.42	$231.58	1.81%
$222.50	Oct 14	$4.22	$0.78	$5.00	$217.50	$227.50	2.21%
$230.00	Oct 14	$0.54	$4.60	$5.14	$224.86	$235.14	2.28%
$225.00	Oct 16	$3.78	$2.76	$6.54	$218.46	$231.54	2.89%
$227.50	Oct 16	$2.54	$4.03	$6.57	$220.93	$234.07	2.91%
$220.00	Oct 14	$6.30	$0.38	$6.68	$213.32	$226.68	2.96%
$232.50	Oct 14	$0.21	$6.78	$6.99	$225.51	$239.49	3.09%
$230.00	Oct 16	$1.60	$5.57	$7.17	$222.83	$237.17	3.17%
$222.50	Oct 16	$5.35	$1.83	$7.18	$215.32	$229.68	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.18% of stock, avg 2.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$217.50	Oct 14	$0.21	$0.19	$0.40	$217.10	$232.90
$232.50	$220.00	Oct 14	$0.21	$0.38	$0.59	$219.41	$233.09
$237.50	$215.00	Oct 16	$0.30	$0.47	$0.77	$214.23	$238.27
$230.00	$217.50	Oct 14	$0.54	$0.19	$0.73	$216.77	$230.73
$230.00	$220.00	Oct 14	$0.54	$0.38	$0.92	$219.08	$230.92
$235.00	$215.00	Oct 16	$0.54	$0.47	$1.01	$213.99	$236.01
$237.50	$217.50	Oct 16	$0.30	$0.74	$1.04	$216.46	$238.54
$232.50	$222.50	Oct 14	$0.21	$0.78	$0.99	$221.51	$233.49
$237.50	$215.00	Oct 19	$0.49	$0.68	$1.17	$213.83	$238.67
$250.00	$205.00	Oct 28	$0.41	$0.76	$1.17	$203.83	$251.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 400 found (best R:R 1.38, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	232/235	Oct 26	$1.45	$1.05	43%	1.38	$216.05	$233.95
210/212	232/235	Oct 26	$1.22	$1.28	52%	0.95	$211.28	$233.72
215/218	248/250	Oct 26	$0.76	$1.74	68%	0.44	$216.74	$248.26
210/212	248/250	Oct 26	$0.53	$1.97	77%	0.27	$211.97	$248.03
215/218	242/245	Oct 26	$0.88	$1.62	63%	0.54	$216.62	$243.38
210/212	242/245	Oct 26	$0.65	$1.85	72%	0.35	$211.85	$243.15
215/218	238/240	Oct 26	$1.08	$1.42	54%	0.76	$216.42	$238.58
210/212	238/240	Oct 26	$0.85	$1.65	64%	0.52	$211.65	$238.35
202/205	232/235	Oct 26	$0.91	$1.59	61%	0.57	$204.09	$233.41
205/208	232/235	Oct 26	$0.96	$1.54	59%	0.62	$206.54	$233.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 319 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 27	$0.10	$4.90	13%	49.00
$225.00	$230.00	$235.00	Oct 28	$0.54	$4.46	26%	8.26
$200.00	$205.00	$210.00	Nov 20	$0.12	$4.88	10%	40.67
$230.00	$232.50	$235.00	Oct 26	$0.06	$2.44	14%	40.67
$235.00	$240.00	$245.00	Oct 28	$0.36	$4.64	17%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Nov 13	$0.21	$4.79	15%	22.81
$240.00	$245.00	$250.00	Nov 27	$0.10	$4.90	11%	49.00
$220.00	$225.00	$230.00	Oct 28	$0.62	$4.38	27%	7.06
$217.50	$220.00	$222.50	Oct 26	$0.08	$2.42	13%	30.25
$205.00	$210.00	$215.00	Oct 28	$0.26	$4.74	13%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 282 found (best net $-0.57, 278 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$207.50	1:2	Oct 26	-$0.57	$16.93
$230.00	$235.00	1:2	Oct 28	-$0.48	$4.52
$225.00	$227.50	1:2	Oct 14	-$0.03	$2.47
$222.50	$225.00	1:2	Oct 14	-$0.76	$1.74
$235.00	$240.00	1:2	Oct 28	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$225.00	1:2	Oct 14	-$0.30	$2.20
$230.00	$227.50	1:2	Oct 14	-$1.04	$1.46
$225.00	$222.50	1:2	Oct 14	$0.00	$2.50
$225.00	$220.00	1:2	Oct 28	-$1.32	$3.68
$220.00	$215.00	1:2	Oct 28	-$0.86	$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.32%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 27	$9.75	0.47	1.8%	4.32%	6.12%	146	454
$235.00	Nov 27	$7.65	0.40	4.0%	3.39%	7.41%	494	690
$230.00	Nov 20	$9.15	0.47	1.8%	4.05%	5.86%	1.4K	61.9K
$235.00	Nov 20	$7.05	0.40	4.0%	3.12%	7.14%	1.2K	19.4K
$240.00	Nov 27	$5.85	0.34	6.2%	2.59%	8.82%	668	996
$240.00	Nov 20	$5.35	0.33	6.2%	2.37%	8.60%	3.8K	40.1K
$245.00	Nov 27	$4.45	0.28	8.4%	1.97%	10.42%	67	300
$245.00	Nov 20	$3.95	0.26	8.4%	1.75%	10.19%	2.8K	104.0K
$250.00	Nov 27	$3.30	0.22	10.7%	1.46%	12.12%	107	334
$230.00	Nov 13	$6.70	0.45	1.8%	2.97%	4.77%	440	3.4K

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 535,236

Total Puts 463,149

Put/Call Ratio 0.87

Net Difference 72,087

Prior's Put/Call Breakdown

Total Calls 878,897

Total Puts 1,095,059

Put/Call Ratio 1.25

Net Difference -216,162

Prior 7-Day Put/Call Summary

Total Calls 12,894,383

Total Puts 9,436,712

Average Put/Call Ratio 0.76

Ratio Trend Falling

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