NVDA - Options Database

NVDA

NVIDIA CORP

$226.81 +0.22%

(10/13 12:00) ◀

Tuesday, October 13, 2026 (1:00pm)

▶ (10/13 14:00)

◀ 10/13 13:00 ▶

Option Volume

Detail

ℹ

Current (10/13 1:00pm) 1,268,238

Calls: 687,246 (54%)

Puts: 580,992 (46%)

Prior (10/12) 2,235,954

Calls: 1,028,875 (46%)

Puts: 1,207,079 (54%)

Current vs Prior -43.28%

Calls: -33.20% (Calls)

Puts: -51.87% (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 -60.25%

Calls: -62.69%

Puts: -56.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 1:00pm) $486.94M

Calls: $275.82M (57%)

Puts: $211.12M (43%)

Prior (10/12) $544.34M

Calls: $342.77M (63%)

Puts: $201.56M (37%)

Current vs Prior -10.54%

Calls: -19.53%

Puts: +4.74%

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 -52.82%

Calls: -61.10%

Puts: -34.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 1:00pm) 0.85

Prior (10/12) 1.17

Current vs Prior -27.94%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +11.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 1:00pm) 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 2.36% | 3.51%3.51% | 4.97%3.51% | 10.59%

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

Current vs Prior -10.13% | +1.83%+1.83% | +4.61%+1.83% | +2.12%

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

Current vs 7-Day Avg +7.83% | +17.90%+55.01% | +19.16%-16.39% | -1.36%

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

Current vs 7-Day Eod -10.13% | +1.83%+1.83% | +4.61%+1.83% | +2.12%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.85% | 1.27%

Calls: 3.28% | 1.14%

Puts: 0.43% | 1.40%

Prior 2.74% | 2.57%

Calls: 2.17% | 2.44%

Puts: 3.31% | 2.70%

Current vs Prior -32.48% | -50.58%

Prior 7-Day Avg 2.91% | 1.63%

Calls: 2.64% | 1.56%

Puts: 3.19% | 1.70%

Current vs 7-Day Avg -36.46% | -22.09%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. P/C ratio dropping 28% - 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 NEUTRAL

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
13:00	BULLISH	BULLISH	BULLISH
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 429 of results (avg 3.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 19	12.55	12.60	$12.58	0.4%	140	0.88	243
$185.00	Oct 14	41.70	41.90	$41.80	0.5%	1	1.00	37
$217.50	Oct 16	10.05	10.10	$10.07	0.5%	598	0.86	1.2K
$230.00	Oct 16	1.95	1.96	$1.96	0.5%	35.0K	0.36	59.6K
$217.50	Oct 14	9.45	9.50	$9.48	0.5%	246	0.94	254

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 19	2.84	2.85	$2.85	0.4%	2.1K	0.41	820
$225.00	Oct 16	2.44	2.45	$2.45	0.4%	17.1K	0.40	24.0K
$227.50	Oct 14	2.30	2.31	$2.30	0.4%	13.3K	0.55	4.8K
$222.50	Oct 19	1.96	1.97	$1.97	0.5%	1.7K	0.31	673
$235.00	Oct 19	9.00	9.05	$9.03	0.6%	240	0.80	613

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 104 found (avg $0.38, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 14	0.11	0.12	$0.12	8.3%	22.0K	0.06	9.7K
$232.50	Oct 14	0.30	0.31	$0.31	3.2%	23.5K	0.13	9.5K
$230.00	Oct 14	0.76	0.77	$0.77	1.3%	53.6K	0.26	10.0K
$242.50	Oct 16	0.14	0.15	$0.15	6.7%	10.5K	0.04	38.7K
$245.00	Oct 16	0.09	0.10	$0.10	10.0%	5.3K	0.03	42.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.14	0.15	$0.15	6.7%	7.8K	0.06	2.5K
$220.00	Oct 14	0.27	0.28	$0.28	3.6%	26.2K	0.10	5.1K
$215.00	Oct 14	0.09	0.10	$0.10	10.0%	6.1K	0.04	6.5K
$222.50	Oct 14	0.58	0.59	$0.59	1.7%	45.9K	0.20	5.2K
$212.50	Oct 14	0.06	0.07	$0.07	14.3%	1.4K	0.02	923

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 14	41.70	41.90	$41.80	0.5%	1	1.00	37
$190.00	Oct 14	36.70	37.80	$37.25	3.0%	39	1.00	19
$195.00	Oct 14	31.70	32.80	$32.25	3.4%	--	1.00	10
$197.50	Oct 14	29.20	29.50	$29.35	1.0%	--	1.00	10
$200.00	Oct 14	26.70	27.00	$26.85	1.1%	15	1.00	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	18.10	18.45	$18.27	1.9%	1.2K	1.00	2.9K
$247.50	Oct 16	20.60	20.90	$20.75	1.4%	115	1.00	114
$250.00	Oct 16	23.10	23.40	$23.25	1.3%	175	1.00	170
$255.00	Oct 16	27.65	28.70	$28.17	3.7%	2	1.00	32
$257.50	Oct 16	30.10	31.05	$30.58	3.1%	24	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 1.0M, top 73.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 14	1.64	1.66	$1.65	1.2%	73.0K	0.45	5.9K
$225.00	Oct 14	3.00	3.10	$3.05	3.3%	53.6K	0.65	11.0K
$230.00	Oct 14	0.76	0.77	$0.77	1.3%	53.6K	0.26	10.0K
$230.00	Oct 16	1.95	1.96	$1.96	0.5%	35.0K	0.36	59.6K
$240.00	Oct 16	0.23	0.24	$0.24	4.2%	28.7K	0.07	70.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	1.21	1.22	$1.21	0.8%	58.1K	0.35	8.1K
$222.50	Oct 14	0.58	0.59	$0.59	1.7%	45.9K	0.20	5.2K
$220.00	Oct 14	0.27	0.28	$0.28	3.6%	26.2K	0.10	5.1K
$220.00	Oct 16	1.02	1.03	$1.02	1.0%	17.6K	0.20	64.6K
$225.00	Oct 16	2.44	2.45	$2.45	0.4%	17.1K	0.40	24.0K

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 16.6%, max 28.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	41.2%	32.2%	28.1%	3.9K	1.1K
$227.50	Oct 14	Oct 30	39.2%	33.5%	16.8%	74.0K	6.3K
$225.00	Oct 14	Nov 27	39.7%	34.0%	16.7%	54.1K	11.4K
$230.00	Oct 14	Nov 27	38.6%	36.9%	4.8%	53.8K	10.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	41.2%	32.2%	28.1%	46.1K	5.6K
$227.50	Oct 14	Oct 30	39.2%	33.5%	16.8%	13.6K	4.9K
$225.00	Oct 14	Nov 27	39.7%	34.0%	16.7%	58.1K	8.6K
$230.00	Oct 14	Nov 27	38.6%	36.9%	4.8%	1.8K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 25.32, avg 6.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 27	$2.50	$2.50	$2.50	55%	1.00	$227.50
$215.00	$220.00	Nov 20	$3.28	$1.72	$3.28	70%	0.52	$218.28
$220.00	$225.00	Nov 20	$2.90	$2.10	$2.90	63%	0.72	$222.90
$245.00	$250.00	Oct 28	$0.31	$4.69	$0.31	12%	15.13	$245.31
$220.00	$225.00	Nov 27	$2.90	$2.10	$2.90	62%	0.72	$222.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 28	$0.19	$4.81	$0.19	8%	25.32	$204.81
$202.50	$197.50	Oct 26	$0.11	$4.89	$0.11	5%	44.45	$202.39
$190.00	$185.00	Nov 13	$0.15	$4.85	$0.15	6%	32.33	$189.85
$195.00	$190.00	Nov 13	$0.23	$4.77	$0.23	8%	20.74	$194.77
$200.00	$195.00	Oct 30	$0.17	$4.83	$0.17	7%	28.41	$199.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 0.67, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 28	$2.01	$2.01	$2.99	57%	0.67	$232.01
$230.00	$232.50	Oct 14	$0.46	$0.46	$2.04	74%	0.23	$230.46
$240.00	$245.00	Oct 28	$0.71	$0.71	$4.29	80%	0.17	$240.71
$230.00	$232.50	Oct 16	$0.77	$0.77	$1.73	64%	0.45	$230.77
$227.50	$230.00	Oct 19	$1.11	$1.11	$1.39	52%	0.80	$228.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 27	$1.16	$1.16	$3.84	75%	0.30	$208.84
$215.00	$210.00	Nov 20	$1.40	$1.40	$3.60	70%	0.39	$213.60
$220.00	$215.00	Nov 27	$1.75	$1.75	$3.25	62%	0.54	$218.25
$220.00	$215.00	Nov 20	$1.70	$1.70	$3.30	63%	0.52	$218.30
$220.00	$215.00	Nov 6	$1.44	$1.44	$3.56	66%	0.40	$218.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.31, cheapest $1.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 14	Oct 16	$1.33	39.7%	39.3%
$227.50	Oct 14	Oct 16	$1.38	39.2%	39.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 14	Oct 16	$1.24	39.7%	39.3%
$227.50	Oct 14	Oct 16	$1.28	39.2%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.74% of stock, avg 6.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 14	$1.65	$2.30	$3.95	$223.55	$231.45	1.74%
$225.00	Oct 14	$3.05	$1.21	$4.26	$220.74	$229.26	1.88%
$230.00	Oct 14	$0.77	$3.93	$4.70	$225.30	$234.70	2.07%
$222.50	Oct 14	$4.93	$0.59	$5.52	$216.98	$228.02	2.43%
$232.50	Oct 14	$0.31	$5.98	$6.29	$226.21	$238.79	2.77%
$227.50	Oct 16	$3.03	$3.58	$6.61	$220.89	$234.11	2.91%
$225.00	Oct 16	$4.38	$2.45	$6.83	$218.17	$231.83	3.01%
$230.00	Oct 16	$1.96	$5.03	$6.99	$223.01	$236.99	3.08%
$220.00	Oct 14	$7.13	$0.28	$7.41	$212.59	$227.41	3.27%
$227.50	Oct 19	$3.48	$3.98	$7.46	$220.04	$234.96	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.12% of stock, avg 2.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$217.50	Oct 14	$0.12	$0.15	$0.27	$217.23	$235.27
$235.00	$220.00	Oct 14	$0.12	$0.28	$0.40	$219.60	$235.40
$232.50	$217.50	Oct 14	$0.31	$0.15	$0.46	$217.04	$232.96
$232.50	$220.00	Oct 14	$0.31	$0.28	$0.59	$219.41	$233.09
$235.00	$222.50	Oct 14	$0.12	$0.59	$0.71	$221.79	$235.71
$237.50	$215.00	Oct 16	$0.41	$0.42	$0.83	$214.17	$238.33
$232.50	$222.50	Oct 14	$0.31	$0.59	$0.90	$221.60	$233.40
$237.50	$217.50	Oct 16	$0.41	$0.65	$1.06	$216.44	$238.56
$230.00	$217.50	Oct 14	$0.77	$0.15	$0.92	$216.58	$230.92
$250.00	$205.00	Oct 28	$0.49	$0.70	$1.19	$203.81	$251.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 0.13, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	248/250	Oct 26	$0.28	$2.22	85%	0.13	$207.22	$247.78
208/210	248/250	Oct 26	$0.34	$2.16	82%	0.16	$209.66	$247.84
205/208	245/248	Oct 23	$0.27	$2.23	84%	0.12	$207.23	$245.27
205/208	245/248	Oct 26	$0.33	$2.17	82%	0.15	$207.17	$245.33
208/210	245/248	Oct 26	$0.39	$2.11	79%	0.18	$209.61	$245.39
205/208	250/252	Oct 30	$0.39	$2.11	79%	0.18	$207.11	$250.39
215/218	248/250	Oct 26	$0.62	$1.88	70%	0.33	$216.88	$248.12
208/210	245/248	Oct 23	$0.32	$2.18	82%	0.15	$209.68	$245.32
205/208	238/240	Oct 26	$0.64	$1.86	69%	0.34	$206.86	$238.14
205/208	242/245	Oct 26	$0.40	$2.10	78%	0.19	$207.10	$242.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 337 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 28	$0.26	$4.74	23%	18.23
$225.00	$230.00	$235.00	Oct 28	$0.42	$4.58	27%	10.90
$210.00	$215.00	$220.00	Oct 28	$0.27	$4.73	18%	17.52
$210.00	$215.00	$220.00	Nov 27	$0.19	$4.81	13%	25.32
$200.00	$205.00	$210.00	Nov 20	$0.14	$4.86	10%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Oct 28	$0.37	$4.63	24%	12.51
$250.00	$255.00	$260.00	Nov 27	$0.10	$4.90	9%	49.00
$215.00	$220.00	$225.00	Oct 28	$0.51	$4.49	23%	8.80
$227.50	$230.00	$232.50	Oct 26	$0.07	$2.43	15%	34.71
$220.00	$225.00	$230.00	Nov 13	$0.41	$4.59	19%	11.20

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 $-3.92, 273 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$207.50	1:2	Oct 26	-$3.92	$13.58
$230.00	$235.00	1:2	Oct 28	-$0.63	$4.37
$225.00	$227.50	1:2	Oct 14	-$0.25	$2.25
$235.00	$240.00	1:2	Oct 28	-$0.38	$4.62
$222.50	$225.00	1:2	Oct 14	-$1.17	$1.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$250.00	1:2	Oct 14	-$10.20	$2.30
$230.00	$227.50	1:2	Oct 14	-$0.67	$1.83
$227.50	$225.00	1:2	Oct 14	-$0.12	$2.38
$220.00	$215.00	1:2	Oct 28	-$0.64	$4.36
$225.00	$220.00	1:2	Oct 28	-$1.34	$3.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 4.52%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 27	$10.25	0.48	1.4%	4.52%	5.93%	192	454
$235.00	Nov 27	$8.05	0.42	3.6%	3.55%	7.16%	560	690
$230.00	Nov 20	$9.60	0.48	1.4%	4.23%	5.64%	1.9K	61.9K
$235.00	Nov 20	$7.50	0.41	3.6%	3.31%	6.92%	1.6K	19.4K
$240.00	Nov 27	$6.25	0.35	5.8%	2.76%	8.57%	705	996
$240.00	Nov 20	$5.70	0.34	5.8%	2.51%	8.33%	7.5K	40.1K
$245.00	Nov 27	$4.75	0.29	8.0%	2.09%	10.11%	81	300
$245.00	Nov 20	$4.25	0.28	8.0%	1.87%	9.89%	3.0K	104.0K
$250.00	Nov 27	$3.50	0.24	10.2%	1.54%	11.77%	165	334
$230.00	Nov 13	$7.15	0.46	1.4%	3.15%	4.56%	531	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 687,246

Total Puts 580,992

Put/Call Ratio 0.85

Net Difference 106,254

Prior's Put/Call Breakdown

Total Calls 1,028,875

Total Puts 1,207,079

Put/Call Ratio 1.17

Net Difference -178,204

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