NVDA - Options Database

NVDA

NVIDIA CORP

$230.48 -2.94%

$231.45 (+0.42%)🌙

as of 10/08 06:33 PM

(10/8 16:00) ◀

Thursday, October 8, 2026 (6:33pm)

▶ (10/9 10:00)

◀ 10/8 18:33 ▶

Option Volume

Detail

ℹ

Current (10/08) 2,976,053

Calls: 1,692,129 (57%)

Puts: 1,283,924 (43%)

Prior (10/07) 2,205,328

Calls: 1,303,734 (59%)

Puts: 901,594 (41%)

Current vs Prior +34.95%

Calls: +29.79% (Calls)

Puts: +42.41% (Puts)

Prior 7-Day Total 21,459,302

Calls: 13,120,533 (61%)

Puts: 8,338,769 (39%)

Prior 7-Day Average 3,065,614

Calls: 1,874,361 (61%)

Puts: 1,191,252 (39%)

Current vs Prior 7-Day Avg -2.92%

Calls: -9.72%

Puts: +7.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $1.02B

Calls: $523.23M (51%)

Puts: $493.97M (49%)

Prior (10/07) $641.93M

Calls: $459.98M (72%)

Puts: $181.95M (28%)

Current vs Prior +58.46%

Calls: +13.75%

Puts: +171.49%

Prior 7-Day Total $6.71B

Calls: $4.62B (69%)

Puts: $2.09B (31%)

Prior 7-Day Average $958.17M

Calls: $659.45M (69%)

Puts: $298.72M (31%)

Current vs Prior 7-Day Avg +6.16%

Calls: -20.66%

Puts: +65.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.76

Prior (10/07) 0.69

Current vs Prior +9.72%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +18.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 12,271,222

Calls: 6,886,317 (56%)

Puts: 5,384,905 (44%)

Prior (10/07) 12,598,290

Calls: 7,078,967 (56%)

Puts: 5,519,323 (44%)

Current vs Prior -2.60%

Prior 7-Day Total 89,736,343

Calls: 50,079,697 (56%)

Puts: 39,656,646 (44%)

Prior 7-Day Average 12,819,477

Calls: 7,154,242 (56%)

Puts: 5,665,235 (44%)

Current vs Prior 7-Day Avg -4.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 2.11% | 2.83%2.11% | 4.31%4.31% | 10.96%

Prior 2.43% | 2.91%2.43% | 4.22%4.22% | 10.65%

Current vs Prior -12.89% | -2.63%-12.89% | +2.11%+2.11% | +2.99%

Prior 7-Day Avg 2.21% | 2.87%2.32% | 4.14%4.84% | 11.13%

Current vs 7-Day Avg -4.25% | -1.16%-8.76% | +4.09%-10.98% | -1.50%

Prior 7-Day Eod 2.21% | 2.88%2.43% | 4.22%4.22% | 10.65%

Current vs 7-Day Eod -4.25% | -1.77%-12.89% | +2.11%+2.11% | +2.99%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.46% | 1.63%

Calls: 2.36% | 0.74%

Puts: 2.55% | 2.53%

Prior 2.12% | 1.18%

Calls: 1.63% | 1.52%

Puts: 2.60% | 0.83%

Current vs Prior +16.04% | +38.14%

Prior 7-Day Avg 3.44% | 3.90%

Calls: 3.79% | 5.48%

Puts: 3.81% | 2.74%

Current vs 7-Day Avg -28.58% | -58.25%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 58% vs prior.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 322 of results (avg 4.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	12.20	12.30	$12.25	0.8%	3.6K	0.53	58.3K
$232.50	Oct 12	1.73	1.75	$1.74	1.1%	20.2K	0.39	914
$230.00	Oct 30	7.60	7.70	$7.65	1.3%	3.7K	0.53	6.3K
$240.00	Nov 20	7.60	7.70	$7.65	1.3%	6.4K	0.40	34.8K
$225.00	Nov 20	14.95	15.15	$15.05	1.3%	711	0.60	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	12.95	13.10	$13.02	1.2%	5.2K	0.53	4.3K
$240.00	Nov 20	15.80	16.00	$15.90	1.3%	1.7K	0.60	7.3K
$230.00	Nov 20	10.45	10.60	$10.52	1.4%	3.1K	0.47	12.3K
$235.00	Nov 6	9.95	10.10	$10.02	1.5%	2.4K	0.57	1.6K
$220.00	Nov 20	6.50	6.60	$6.55	1.5%	3.3K	0.33	20.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.39, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 9	0.13	0.15	$0.14	14.3%	175.2K	0.07	14.2K
$240.00	Oct 9	0.05	0.06	$0.06	16.7%	194.4K	0.03	76.7K
$235.00	Oct 9	0.34	0.35	$0.35	2.9%	171.6K	0.16	32.0K
$232.50	Oct 9	0.92	0.94	$0.93	2.2%	95.2K	0.34	4.2K
$242.50	Oct 12	0.12	0.13	$0.13	7.7%	8.4K	0.04	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 9	0.17	0.19	$0.18	11.1%	11.6K	0.07	23.0K
$225.00	Oct 9	0.35	0.36	$0.36	2.8%	36.6K	0.13	22.7K
$217.50	Oct 9	0.06	0.07	$0.07	14.3%	11.5K	0.03	12.2K
$227.50	Oct 9	0.70	0.72	$0.71	2.8%	46.9K	0.25	14.1K
$217.50	Oct 12	0.25	0.27	$0.26	7.7%	336	0.07	431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 14	37.60	44.05	$40.83	15.8%	36	1.00	--
$197.50	Oct 14	29.95	36.80	$33.38	20.5%	2	1.00	5
$200.00	Oct 14	28.75	34.35	$31.55	17.7%	114	1.00	4
$185.00	Oct 9	43.35	47.85	$45.60	9.9%	46	1.00	132
$190.00	Oct 9	40.25	40.80	$40.53	1.4%	44	1.00	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	9.30	10.35	$9.82	10.7%	7.0K	1.00	13.5K
$242.50	Oct 9	11.70	12.70	$12.20	8.2%	1.9K	1.00	2.9K
$245.00	Oct 9	13.40	15.00	$14.20	11.3%	2.8K	1.00	1.3K
$247.50	Oct 9	15.65	18.40	$17.02	16.2%	942	1.00	412
$250.00	Oct 9	18.80	21.00	$19.90	11.1%	795	1.00	401

Most actively traded options today. High liquidity = easy entry/exit. 542 active (total vol 2.4M, top 194.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	0.05	0.06	$0.06	16.7%	194.4K	0.03	76.7K
$237.50	Oct 9	0.13	0.15	$0.14	14.3%	175.2K	0.07	14.2K
$235.00	Oct 9	0.34	0.35	$0.35	2.9%	171.6K	0.16	32.0K
$232.50	Oct 9	0.92	0.94	$0.93	2.2%	95.2K	0.34	4.2K
$245.00	Oct 9	0.01	0.02	$0.02	50.0%	55.0K	0.01	59.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	4.60	4.80	$4.70	4.3%	125.2K	0.86	29.6K
$230.00	Oct 9	1.41	1.44	$1.42	2.1%	110.1K	0.44	34.4K
$232.50	Oct 9	2.71	2.78	$2.75	2.5%	97.6K	0.67	13.2K
$227.50	Oct 9	0.70	0.72	$0.71	2.8%	46.9K	0.25	14.1K
$225.00	Oct 9	0.35	0.36	$0.36	2.8%	36.6K	0.13	22.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 19.5%, max 33.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 9	Oct 23	41.1%	30.7%	33.9%	2.3K	4.6K
$232.50	Oct 9	Oct 23	36.5%	31.6%	15.4%	96.1K	4.3K
$230.00	Oct 9	Nov 20	37.6%	34.4%	9.3%	49.8K	73.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 9	Oct 23	41.1%	30.7%	33.9%	47.6K	14.6K
$232.50	Oct 9	Oct 23	36.5%	31.6%	15.4%	99.1K	13.6K
$230.00	Oct 9	Nov 20	37.6%	34.4%	9.3%	113.2K	46.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.61, avg 6.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Oct 16	$1.48	$1.02	$1.48	97%	0.69	$201.48
$215.00	$217.50	Oct 12	$1.45	$1.05	$1.45	95%	0.72	$216.45
$217.50	$220.00	Oct 19	$1.17	$1.33	$1.17	85%	1.14	$218.67
$200.00	$202.50	Oct 9	$1.67	$0.83	$1.67	100%	0.50	$201.67
$210.00	$212.50	Oct 9	$1.67	$0.83	$1.67	99%	0.50	$211.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$247.50	Oct 12	$1.55	$0.95	$1.55	100%	0.61	$248.45
$245.00	$242.50	Oct 19	$1.20	$1.30	$1.20	88%	1.08	$243.80
$242.50	$240.00	Oct 21	$1.20	$1.30	$1.20	82%	1.08	$241.30
$240.00	$237.50	Oct 19	$1.55	$0.95	$1.55	78%	0.61	$238.45
$237.50	$235.00	Oct 21	$1.32	$1.18	$1.32	69%	0.89	$236.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.60, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 30	$1.88	$1.88	$3.12	58%	0.60	$236.88
$240.00	$245.00	Nov 13	$1.63	$1.63	$3.37	64%	0.48	$241.63
$232.50	$235.00	Oct 14	$0.98	$0.98	$1.52	58%	0.64	$233.48
$232.50	$235.00	Oct 9	$0.58	$0.58	$1.92	66%	0.30	$233.08
$240.00	$242.50	Oct 21	$0.58	$0.58	$1.92	75%	0.30	$240.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$225.00	Oct 21	$0.99	$0.99	$1.51	60%	0.66	$226.51
$225.00	$222.50	Oct 19	$0.74	$0.74	$1.76	69%	0.42	$224.26
$220.00	$215.00	Nov 20	$1.50	$1.50	$3.50	67%	0.43	$218.50
$225.00	$220.00	Nov 20	$1.83	$1.83	$3.17	60%	0.58	$223.17
$205.00	$200.00	Nov 20	$0.73	$0.73	$4.27	83%	0.17	$204.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.84, cheapest $0.83)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$0.83	37.6%	26.9%
$232.50	Oct 9	Oct 12	$0.81	36.5%	27.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$0.88	37.6%	26.9%
$232.50	Oct 9	Oct 12	$0.83	36.5%	27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.54% of stock, avg 6.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$2.12	$1.42	$3.54	$226.46	$233.54	1.54%
$232.50	Oct 9	$0.93	$2.75	$3.68	$228.82	$236.18	1.60%
$227.50	Oct 9	$3.85	$0.71	$4.56	$222.94	$232.06	1.98%
$235.00	Oct 9	$0.35	$4.70	$5.05	$229.95	$240.05	2.19%
$230.00	Oct 12	$2.95	$2.30	$5.25	$224.75	$235.25	2.28%
$232.50	Oct 12	$1.74	$3.58	$5.32	$227.18	$237.82	2.31%
$227.50	Oct 12	$4.55	$1.43	$5.98	$221.52	$233.48	2.59%
$235.00	Oct 12	$0.93	$5.33	$6.26	$228.74	$241.26	2.72%
$225.00	Oct 9	$5.95	$0.36	$6.31	$218.69	$231.31	2.74%
$237.50	Oct 9	$0.14	$7.00	$7.14	$230.36	$244.64	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.14% of stock, avg 2.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$222.50	Oct 9	$0.14	$0.18	$0.32	$222.18	$237.82
$237.50	$225.00	Oct 9	$0.14	$0.36	$0.50	$224.50	$238.00
$235.00	$222.50	Oct 9	$0.35	$0.18	$0.53	$221.97	$235.53
$240.00	$220.00	Oct 12	$0.24	$0.38	$0.62	$219.38	$240.62
$235.00	$225.00	Oct 9	$0.35	$0.36	$0.71	$224.29	$235.71
$240.00	$222.50	Oct 12	$0.24	$0.57	$0.81	$221.69	$240.81
$237.50	$220.00	Oct 12	$0.46	$0.38	$0.84	$219.16	$238.34
$237.50	$222.50	Oct 12	$0.46	$0.57	$1.03	$221.47	$238.53
$237.50	$227.50	Oct 9	$0.14	$0.71	$0.85	$226.65	$238.35
$235.00	$227.50	Oct 9	$0.35	$0.71	$1.06	$226.44	$236.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.62, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	240/242	Oct 21	$0.96	$1.54	58%	0.62	$216.54	$240.96
222/225	242/245	Oct 19	$1.09	$1.41	53%	0.77	$223.91	$243.59
222/225	245/248	Oct 19	$0.96	$1.54	58%	0.62	$224.04	$245.96
205/208	240/242	Oct 21	$0.69	$1.81	68%	0.38	$206.81	$240.69
222/225	248/250	Oct 19	$0.87	$1.63	61%	0.53	$224.13	$248.37
215/218	248/250	Oct 21	$0.58	$1.92	73%	0.30	$216.92	$248.08
215/218	242/245	Oct 21	$0.79	$1.71	64%	0.46	$216.71	$243.29
205/208	248/250	Oct 21	$0.31	$2.19	83%	0.14	$207.19	$247.81
220/222	240/242	Oct 21	$1.16	$1.34	49%	0.87	$221.34	$241.16
205/208	242/245	Oct 21	$0.52	$1.98	74%	0.26	$206.98	$243.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 13	$0.10	$4.90	13%	49.00
$215.00	$220.00	$225.00	Nov 6	$0.26	$4.74	16%	18.23
$205.00	$210.00	$215.00	Nov 6	$0.12	$4.88	10%	40.67
$220.00	$225.00	$230.00	Oct 30	$0.44	$4.56	21%	10.36
$225.00	$227.50	$230.00	Oct 14	$0.14	$2.36	20%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Oct 30	$0.15	$4.85	16%	32.33
$230.00	$235.00	$240.00	Nov 6	$0.24	$4.76	19%	19.83
$245.00	$250.00	$255.00	Oct 30	$0.10	$4.90	12%	49.00
$240.00	$245.00	$250.00	Nov 6	$0.28	$4.72	16%	16.86
$232.50	$235.00	$237.50	Oct 21	$0.07	$2.43	15%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 294 found (best net $-4.86, 288 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$230.00	1:2	Oct 9	-$0.39	$2.11
$230.00	$232.50	1:2	Oct 12	-$0.53	$1.97
$232.50	$235.00	1:2	Oct 12	-$0.12	$2.38
$245.00	$250.00	1:2	Oct 30	-$0.38	$4.62
$240.00	$245.00	1:2	Oct 30	-$0.81	$4.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$247.50	1:2	Oct 19	-$4.86	$7.64
$270.00	$255.00	1:2	Oct 14	-$10.67	$4.33
$235.00	$232.50	1:2	Oct 9	-$0.80	$1.70
$232.50	$230.00	1:2	Oct 9	-$0.09	$2.41
$230.00	$227.50	1:2	Oct 9	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.21%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Nov 20	$9.70	0.47	2.0%	4.21%	6.17%	5.2K	17.3K
$240.00	Nov 20	$7.60	0.40	4.1%	3.30%	7.43%	6.4K	34.8K
$245.00	Nov 20	$5.80	0.33	6.3%	2.52%	8.82%	8.7K	96.5K
$250.00	Nov 20	$4.35	0.27	8.5%	1.89%	10.36%	12.4K	44.5K
$235.00	Nov 13	$7.25	0.45	2.0%	3.15%	5.11%	1.8K	923
$240.00	Nov 13	$5.25	0.36	4.1%	2.28%	6.41%	1.6K	2.5K
$255.00	Nov 20	$3.20	0.22	10.6%	1.39%	12.03%	3.2K	19.7K
$235.00	Nov 6	$6.30	0.43	2.0%	2.73%	4.69%	2.7K	2.8K
$245.00	Nov 13	$3.65	0.28	6.3%	1.58%	7.88%	1.6K	5.3K
$240.00	Nov 6	$4.30	0.34	4.1%	1.87%	6.00%	2.0K	4.2K

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 1,692,129

Total Puts 1,283,924

Put/Call Ratio 0.76

Net Difference 408,205

Prior's Put/Call Breakdown

Total Calls 1,303,734

Total Puts 901,594

Put/Call Ratio 0.69

Net Difference 402,140

Prior 7-Day Put/Call Summary

Total Calls 13,120,533

Total Puts 8,338,769

Average Put/Call Ratio 0.64

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