NVDA - Options Database

NVDA

NVIDIA CORP

$227.01 +0.30%

(10/13 13:00) ◀

Tuesday, October 13, 2026 (2:00pm)

▶ (10/13 15:00)

◀ 10/13 14:00 ▶

Option Volume

Detail

ℹ

Current (10/13 2:00pm) 1,463,261

Calls: 795,915 (54%)

Puts: 667,346 (46%)

Prior (10/12) 2,404,765

Calls: 1,112,598 (46%)

Puts: 1,292,167 (54%)

Current vs Prior -39.15%

Calls: -28.46% (Calls)

Puts: -48.35% (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 -54.13%

Calls: -56.79%

Puts: -50.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 2:00pm) $592.11M

Calls: $343.04M (58%)

Puts: $249.06M (42%)

Prior (10/12) $602.47M

Calls: $383.53M (64%)

Puts: $218.94M (36%)

Current vs Prior -1.72%

Calls: -10.56%

Puts: +13.76%

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 -42.63%

Calls: -51.62%

Puts: -22.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 2:00pm) 0.84

Prior (10/12) 1.16

Current vs Prior -27.81%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +10.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 2:00pm) 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 2.41% | 3.49%3.49% | 4.98%3.49% | 10.62%

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

Current vs Prior -8.19% | +1.23%+1.23% | +4.70%+1.23% | +2.37%

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

Current vs 7-Day Avg +10.15% | +17.20%+54.10% | +19.26%-16.89% | -1.12%

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

Current vs 7-Day Eod -8.19% | +1.23%+1.23% | +4.70%+1.23% | +2.37%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.22% | 2.01%

Calls: 1.55% | 1.12%

Puts: 0.89% | 2.90%

Prior 2.74% | 2.57%

Calls: 2.17% | 2.44%

Puts: 3.31% | 2.70%

Current vs Prior -55.47% | -21.79%

Prior 7-Day Avg 2.91% | 1.63%

Calls: 2.64% | 1.56%

Puts: 3.19% | 1.70%

Current vs 7-Day Avg -58.10% | +23.31%

Liquidity Good

Add Card

🤖 AI Insights

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
14:00	BULLISH	BULLISH	BULLISH
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 423 of results (avg 3.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 19	12.70	12.75	$12.73	0.4%	170	0.89	243
$197.50	Oct 14	29.50	29.65	$29.58	0.5%	--	1.00	10
$217.50	Oct 14	9.65	9.70	$9.68	0.5%	266	0.94	254
$190.00	Oct 14	36.95	37.15	$37.05	0.5%	70	1.00	19
$220.00	Oct 16	8.10	8.15	$8.13	0.6%	1.9K	0.80	99.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 19	2.75	2.76	$2.76	0.4%	2.9K	0.40	820
$237.50	Oct 16	10.75	10.80	$10.78	0.5%	647	0.90	6.8K
$235.00	Oct 19	8.80	8.85	$8.82	0.6%	298	0.80	613
$235.00	Oct 16	8.55	8.60	$8.57	0.6%	757	0.83	10.9K
$222.50	Oct 16	1.55	1.56	$1.56	0.6%	17.1K	0.29	12.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 106 found (avg $0.38, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 14	0.13	0.14	$0.14	7.1%	26.4K	0.06	9.7K
$232.50	Oct 14	0.34	0.35	$0.35	2.9%	28.7K	0.14	9.5K
$230.00	Oct 14	0.83	0.84	$0.84	1.2%	63.6K	0.28	10.0K
$242.50	Oct 16	0.13	0.14	$0.14	7.1%	11.3K	0.04	38.7K
$247.50	Oct 16	0.05	0.06	$0.06	16.7%	2.5K	0.02	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.13	0.14	$0.14	7.1%	8.3K	0.05	2.5K
$220.00	Oct 14	0.27	0.28	$0.28	3.6%	31.0K	0.10	5.1K
$215.00	Oct 14	0.08	0.09	$0.09	11.1%	7.4K	0.03	6.5K
$212.50	Oct 14	0.06	0.07	$0.07	14.3%	1.7K	0.02	923
$222.50	Oct 14	0.58	0.59	$0.59	1.7%	51.8K	0.19	5.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 14	41.55	42.15	$41.85	1.4%	1	1.00	37
$190.00	Oct 14	36.95	37.15	$37.05	0.5%	70	1.00	19
$195.00	Oct 14	31.95	32.15	$32.05	0.6%	--	1.00	10
$197.50	Oct 14	29.50	29.65	$29.58	0.5%	--	1.00	10
$200.00	Oct 14	27.00	27.20	$27.10	0.7%	70	1.00	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	17.85	18.10	$17.98	1.4%	1.3K	1.00	2.9K
$247.50	Oct 16	20.35	20.70	$20.53	1.7%	157	1.00	114
$250.00	Oct 16	22.80	23.10	$22.95	1.3%	199	1.00	170
$252.50	Oct 16	24.85	26.00	$25.43	4.5%	20	1.00	6
$255.00	Oct 16	27.35	28.50	$27.93	4.1%	48	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 542 active (total vol 1.2M, top 88.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 14	1.76	1.78	$1.77	1.1%	88.3K	0.47	5.9K
$230.00	Oct 14	0.83	0.84	$0.84	1.2%	63.6K	0.28	10.0K
$225.00	Oct 14	3.20	3.25	$3.23	1.5%	56.6K	0.66	11.0K
$230.00	Oct 16	1.96	1.98	$1.97	1.0%	38.9K	0.37	59.6K
$240.00	Oct 16	0.22	0.23	$0.23	4.3%	30.4K	0.06	70.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	1.19	1.20	$1.19	0.8%	69.6K	0.34	8.1K
$222.50	Oct 14	0.58	0.59	$0.59	1.7%	51.8K	0.19	5.2K
$220.00	Oct 14	0.27	0.28	$0.28	3.6%	31.0K	0.10	5.1K
$227.50	Oct 14	2.23	2.25	$2.24	0.9%	22.8K	0.53	4.8K
$225.00	Oct 16	2.35	2.37	$2.36	0.8%	21.7K	0.39	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 22.8%, max 34.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	43.4%	32.4%	34.1%	4.2K	1.1K
$227.50	Oct 14	Oct 30	40.4%	31.6%	28.0%	89.4K	6.3K
$225.00	Oct 14	Nov 27	41.6%	34.1%	21.9%	57.0K	11.4K
$230.00	Oct 14	Nov 27	39.7%	37.0%	7.2%	63.9K	10.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	43.4%	32.4%	34.1%	52.0K	5.6K
$227.50	Oct 14	Oct 30	40.4%	31.6%	28.0%	24.1K	4.9K
$225.00	Oct 14	Nov 27	41.6%	34.1%	21.9%	69.6K	8.6K
$230.00	Oct 14	Nov 27	39.7%	37.0%	7.2%	2.2K	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 0.68, avg 6.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$212.50	Oct 26	$1.49	$1.01	$1.49	88%	0.68	$211.49
$217.50	$220.00	Oct 26	$1.65	$0.85	$1.65	77%	0.52	$219.15
$235.00	$240.00	Oct 28	$1.02	$3.98	$1.02	31%	3.90	$236.02
$220.00	$225.00	Nov 27	$2.90	$2.10	$2.90	63%	0.72	$222.90
$220.00	$225.00	Nov 20	$2.92	$2.08	$2.92	63%	0.71	$222.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Oct 26	$1.57	$0.93	$1.57	83%	0.59	$238.43
$235.00	$230.00	Oct 28	$2.90	$2.10	$2.90	70%	0.72	$232.10
$237.50	$235.00	Oct 26	$1.63	$0.87	$1.63	78%	0.53	$235.87
$222.50	$220.00	Oct 26	$0.59	$1.91	$0.59	36%	3.24	$221.91
$225.00	$220.00	Oct 28	$1.59	$3.41	$1.59	43%	2.14	$223.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 0.52, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 28	$0.84	$0.84	$4.16	79%	0.20	$240.84
$230.00	$235.00	Oct 28	$1.92	$1.92	$3.08	56%	0.62	$231.92
$230.00	$232.50	Oct 19	$0.86	$0.86	$1.64	62%	0.52	$230.86
$230.00	$232.50	Oct 14	$0.49	$0.49	$2.01	72%	0.24	$230.49
$230.00	$232.50	Oct 26	$1.02	$1.02	$1.48	58%	0.69	$231.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Oct 26	$0.85	$0.85	$1.65	70%	0.52	$219.15
$200.00	$190.00	Oct 28	$0.33	$0.33	$9.67	94%	0.03	$199.67
$220.00	$215.00	Nov 27	$1.75	$1.75	$3.25	63%	0.54	$218.25
$210.00	$205.00	Nov 27	$1.13	$1.13	$3.87	75%	0.29	$208.87
$215.00	$210.00	Oct 28	$0.80	$0.80	$4.20	79%	0.19	$214.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.23, cheapest $1.17)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 14	Oct 16	$1.24	41.6%	39.6%
$227.50	Oct 14	Oct 16	$1.31	40.4%	39.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 14	Oct 16	$1.17	41.6%	39.6%
$227.50	Oct 14	Oct 16	$1.21	40.4%	39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.77% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Oct 14	$1.77	$2.24	$4.01	$223.49	$231.51	1.77%
$225.00	Oct 14	$3.23	$1.19	$4.42	$220.58	$229.42	1.95%
$230.00	Oct 14	$0.84	$3.80	$4.64	$225.36	$234.64	2.04%
$222.50	Oct 14	$5.13	$0.59	$5.72	$216.78	$228.22	2.52%
$232.50	Oct 14	$0.35	$5.82	$6.17	$226.33	$238.67	2.72%
$227.50	Oct 16	$3.08	$3.45	$6.53	$220.97	$234.03	2.88%
$230.00	Oct 16	$1.97	$4.85	$6.82	$223.18	$236.82	3.00%
$225.00	Oct 16	$4.47	$2.36	$6.83	$218.17	$231.83	3.01%
$227.50	Oct 19	$3.53	$3.88	$7.41	$220.09	$234.91	3.26%
$220.00	Oct 14	$7.32	$0.28	$7.60	$212.40	$227.60	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.12% of stock, avg 2.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$217.50	Oct 14	$0.14	$0.14	$0.28	$217.22	$235.28
$235.00	$220.00	Oct 14	$0.14	$0.28	$0.42	$219.58	$235.42
$232.50	$217.50	Oct 14	$0.35	$0.14	$0.49	$217.01	$232.99
$232.50	$220.00	Oct 14	$0.35	$0.28	$0.63	$219.37	$233.13
$237.50	$215.00	Oct 16	$0.39	$0.41	$0.80	$214.20	$238.30
$235.00	$222.50	Oct 14	$0.14	$0.59	$0.73	$221.77	$235.73
$232.50	$222.50	Oct 14	$0.35	$0.59	$0.94	$221.56	$233.44
$237.50	$217.50	Oct 16	$0.39	$0.64	$1.03	$216.47	$238.53
$250.00	$205.00	Oct 28	$0.42	$0.70	$1.12	$203.88	$251.12
$237.50	$215.00	Oct 19	$0.57	$0.56	$1.13	$213.87	$238.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 1.19, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
218/220	238/240	Oct 26	$1.36	$1.14	48%	1.19	$218.64	$238.86
218/220	248/250	Oct 26	$0.96	$1.54	64%	0.62	$219.04	$248.46
218/220	245/248	Oct 26	$1.02	$1.48	61%	0.69	$218.98	$246.02
218/220	242/245	Oct 26	$1.10	$1.40	58%	0.79	$218.90	$243.60
218/220	240/242	Oct 26	$1.19	$1.31	53%	0.91	$218.81	$241.19
218/220	235/238	Oct 26	$1.47	$1.03	42%	1.43	$218.53	$236.47
205/208	238/240	Oct 26	$0.66	$1.84	69%	0.36	$206.84	$238.16
208/210	238/240	Oct 26	$0.72	$1.78	66%	0.40	$209.28	$238.22
205/208	245/248	Oct 23	$0.27	$2.23	84%	0.12	$207.23	$245.27
215/218	238/240	Oct 26	$1.01	$1.49	54%	0.68	$216.49	$238.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 331 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 28	$0.29	$4.71	22%	16.24
$235.00	$240.00	$245.00	Oct 28	$0.18	$4.82	18%	26.78
$200.00	$205.00	$210.00	Nov 6	$0.13	$4.87	9%	37.46
$210.00	$215.00	$220.00	Nov 27	$0.24	$4.76	12%	19.83
$205.00	$210.00	$215.00	Nov 13	$0.23	$4.77	12%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 28	$0.22	$4.78	27%	21.73
$215.00	$220.00	$225.00	Oct 28	$0.37	$4.63	22%	12.51
$250.00	$255.00	$260.00	Nov 27	$0.05	$4.95	9%	99.00
$235.00	$240.00	$245.00	Nov 13	$0.25	$4.75	16%	19.00
$245.00	$250.00	$255.00	Nov 6	$0.10	$4.90	10%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 284 found (best net $-4.38, 274 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$207.50	1:2	Oct 26	-$4.38	$13.12
$225.00	$227.50	1:2	Oct 14	-$0.31	$2.19
$230.00	$235.00	1:2	Oct 28	-$0.79	$4.21
$240.00	$245.00	1:2	Oct 28	-$0.01	$4.99
$222.50	$225.00	1:2	Oct 14	-$1.33	$1.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$262.50	$250.00	1:2	Oct 14	-$10.44	$2.06
$230.00	$227.50	1:2	Oct 14	-$0.68	$1.82
$227.50	$225.00	1:2	Oct 14	-$0.14	$2.36
$220.00	$215.00	1:2	Oct 28	-$0.69	$4.31
$230.00	$225.00	1:2	Oct 28	-$2.04	$2.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 4.58%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 27	$10.40	0.49	1.3%	4.58%	5.90%	260	454
$235.00	Nov 27	$8.20	0.42	3.5%	3.61%	7.13%	838	690
$230.00	Nov 20	$9.75	0.48	1.3%	4.29%	5.61%	2.2K	61.9K
$240.00	Nov 27	$6.35	0.35	5.7%	2.80%	8.52%	741	996
$235.00	Nov 20	$7.60	0.41	3.5%	3.35%	6.87%	1.9K	19.4K
$240.00	Nov 20	$5.75	0.34	5.7%	2.53%	8.26%	7.7K	40.1K
$245.00	Nov 27	$4.80	0.29	7.9%	2.11%	10.04%	84	300
$245.00	Nov 20	$4.30	0.28	7.9%	1.89%	9.82%	3.2K	104.0K
$250.00	Nov 27	$3.60	0.24	10.1%	1.59%	11.71%	182	334
$230.00	Nov 13	$7.30	0.47	1.3%	3.22%	4.53%	610	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 795,915

Total Puts 667,346

Put/Call Ratio 0.84

Net Difference 128,569

Prior's Put/Call Breakdown

Total Calls 1,112,598

Total Puts 1,292,167

Put/Call Ratio 1.16

Net Difference -179,569

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