NVDA - Options Database

NVDA

NVIDIA CORP

$229.78 -0.30%

(10/9 15:00) ◀

Friday, October 9, 2026 (3:14pm)

▶ (10/9 15:19)

◀ 10/9 15:14 ▶

Option Volume

Detail

ℹ

Current (10/09) 2,832,187

Calls: 1,585,822 (56%)

Puts: 1,246,365 (44%)

Prior (10/08) 2,976,053

Calls: 1,692,129 (57%)

Puts: 1,283,924 (43%)

Current vs Prior -4.83%

Calls: -6.28% (Calls)

Puts: -2.93% (Puts)

Prior 7-Day Total 18,933,249

Calls: 11,337,161 (60%)

Puts: 7,596,088 (40%)

Prior 7-Day Average 3,155,541

Calls: 1,619,594 (60%)

Puts: 1,085,155 (40%)

Current vs Prior 7-Day Avg -10.25%

Calls: -2.09%

Puts: +14.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $781.34M

Calls: $502.60M (64%)

Puts: $278.74M (36%)

Prior (10/08) $1.02B

Calls: $523.23M (51%)

Puts: $493.97M (49%)

Current vs Prior -23.19%

Calls: -3.94%

Puts: -43.57%

Prior 7-Day Total $6.07B

Calls: $4.17B (69%)

Puts: $1.90B (31%)

Prior 7-Day Average $1.01B

Calls: $595.37M (69%)

Puts: $272.04M (31%)

Current vs Prior 7-Day Avg -22.79%

Calls: -15.58%

Puts: +2.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.79

Prior (10/08) 0.76

Current vs Prior +3.58%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +15.91%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09) 15,205,534

Calls: 7,976,012 (52%)

Puts: 7,229,522 (48%)

Prior (10/08) 12,271,222

Calls: 6,886,317 (56%)

Puts: 5,384,905 (44%)

Current vs Prior +23.91%

Prior 7-Day Total 75,061,780

Calls: 42,296,918 (56%)

Puts: 32,764,862 (44%)

Prior 7-Day Average 12,510,296

Calls: 7,049,486 (56%)

Puts: 5,460,810 (44%)

Current vs Prior 7-Day Avg +21.54%

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 1.17% | 2.05%1.17% | 3.81%3.81% | 10.73%

Prior 2.11% | 2.83%2.11% | 4.31%4.31% | 10.96%

Current vs Prior -44.60% | -27.50%-44.60% | -11.51%-11.51% | -2.16%

Prior 7-Day Avg 2.10% | 2.82%2.21% | 4.12%4.59% | 10.96%

Current vs 7-Day Avg -44.39% | -27.05%-47.13% | -7.45%-17.02% | -2.15%

Prior 7-Day Eod 2.11% | 2.83%2.11% | 4.31%4.31% | 10.96%

Current vs 7-Day Eod -44.60% | -27.50%-44.60% | -11.51%-11.51% | -2.16%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.21% | 1.42%

Calls: 1.30% | 1.65%

Puts: 5.13% | 1.18%

Prior 2.46% | 1.63%

Calls: 2.36% | 0.74%

Puts: 2.55% | 2.53%

Current vs Prior +30.49% | -12.88%

Prior 7-Day Avg 3.01% | 1.32%

Calls: 3.03% | 1.24%

Puts: 2.99% | 1.41%

Current vs 7-Day Avg +6.70% | +7.44%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($502.60M). Rising open interest (up 24%) indicates new positions being established.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 424 of results (avg 3.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 16	12.90	12.95	$12.93	0.4%	318	0.89	1.1K
$185.00	Oct 9	44.70	44.90	$44.80	0.4%	1	1.00	144
$190.00	Nov 20	41.75	41.95	$41.85	0.5%	275	0.92	3.6K
$190.00	Oct 9	39.70	39.90	$39.80	0.5%	42	1.00	209
$200.00	Oct 9	29.70	29.85	$29.78	0.5%	139	1.00	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 16	2.61	2.62	$2.62	0.4%	4.5K	0.40	5.8K
$240.00	Oct 16	10.70	10.75	$10.73	0.5%	1.2K	0.86	7.2K
$240.00	Oct 9	10.20	10.25	$10.23	0.5%	1.7K	1.00	2.0K
$227.50	Oct 14	1.87	1.88	$1.88	0.5%	3.4K	0.37	1.3K
$237.50	Oct 16	8.60	8.65	$8.63	0.6%	312	0.80	6.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.35, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.17	0.18	$0.18	5.6%	265.2K	0.36	14.2K
$237.50	Oct 12	0.06	0.07	$0.07	14.3%	9.1K	0.04	5.5K
$235.00	Oct 12	0.18	0.19	$0.19	5.3%	41.3K	0.10	4.4K
$232.50	Oct 12	0.56	0.57	$0.56	1.8%	48.3K	0.24	4.3K
$245.00	Oct 14	0.08	0.09	$0.09	11.1%	2.8K	0.03	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.38	0.40	$0.39	5.1%	204.3K	0.64	35.6K
$222.50	Oct 12	0.12	0.13	$0.13	7.7%	4.0K	0.06	2.1K
$225.00	Oct 12	0.29	0.30	$0.30	3.3%	11.6K	0.13	3.7K
$220.00	Oct 12	0.06	0.07	$0.07	14.3%	3.4K	0.03	4.6K
$227.50	Oct 12	0.73	0.75	$0.74	2.7%	25.6K	0.29	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	44.20	45.15	$44.68	2.1%	121	1.00	46
$190.00	Oct 12	39.50	41.10	$40.30	4.0%	62	1.00	40
$195.00	Oct 12	34.20	35.90	$35.05	4.9%	95	1.00	24
$197.50	Oct 12	32.05	32.95	$32.50	2.8%	50	1.00	39
$200.00	Oct 12	29.60	29.90	$29.75	1.0%	293	1.00	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	5.20	5.25	$5.23	1.0%	16.0K	1.00	27.9K
$237.50	Oct 9	7.70	7.75	$7.73	0.6%	3.3K	1.00	9.0K
$240.00	Oct 9	10.20	10.25	$10.23	0.5%	1.7K	1.00	2.0K
$242.50	Oct 9	12.60	12.80	$12.70	1.6%	52	1.00	175
$245.00	Oct 9	15.10	15.30	$15.20	1.3%	7	1.00	34

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 2.3M, top 273.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.01	0.02	$0.02	50.0%	273.9K	0.03	16.2K
$230.00	Oct 9	0.17	0.18	$0.18	5.6%	265.2K	0.36	14.2K
$235.00	Oct 9	0.00	0.01	$0.01	100.0%	135.5K	0.01	43.7K
$232.50	Oct 12	0.56	0.57	$0.56	1.8%	48.3K	0.24	4.3K
$237.50	Oct 9	0.00	0.01	$0.01	100.0%	46.0K	0.01	23.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.38	0.40	$0.39	5.1%	204.3K	0.64	35.6K
$227.50	Oct 9	0.01	0.02	$0.02	50.0%	106.8K	0.03	15.2K
$230.00	Oct 12	1.68	1.70	$1.69	1.2%	37.9K	0.53	3.8K
$232.50	Oct 9	2.72	2.75	$2.74	1.1%	37.6K	0.96	11.7K
$227.50	Oct 12	0.73	0.75	$0.74	2.7%	25.6K	0.29	1.9K

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 1.55, avg 6.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 19	$0.98	$1.52	$0.98	95%	1.55	$205.98
$205.00	$207.50	Oct 12	$1.58	$0.92	$1.58	100%	0.58	$206.58
$220.00	$225.00	Nov 20	$3.10	$1.90	$3.10	66%	0.61	$223.10
$270.00	$275.00	Nov 20	$0.29	$4.71	$0.29	9%	16.24	$270.29
$227.50	$230.00	Oct 21	$1.30	$1.20	$1.30	58%	0.92	$228.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 12	$1.59	$0.91	$1.59	76%	0.57	$230.91
$235.00	$232.50	Oct 21	$1.50	$1.00	$1.50	66%	0.67	$233.50
$200.00	$195.00	Oct 30	$0.13	$4.87	$0.13	6%	37.46	$199.87
$230.00	$227.50	Oct 19	$1.05	$1.45	$1.05	50%	1.38	$228.95
$232.50	$230.00	Oct 16	$1.34	$1.16	$1.34	61%	0.87	$231.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.45, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Oct 12	$0.91	$0.91	$1.59	53%	0.57	$230.91
$235.00	$237.50	Oct 19	$0.71	$0.71	$1.79	69%	0.40	$235.71
$235.00	$237.50	Oct 21	$0.78	$0.78	$1.72	67%	0.45	$235.78
$232.50	$235.00	Oct 12	$0.37	$0.37	$2.13	76%	0.17	$232.87
$240.00	$245.00	Oct 30	$1.12	$1.12	$3.88	72%	0.29	$241.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 20	$1.55	$1.55	$3.45	66%	0.45	$218.45
$210.00	$205.00	Nov 20	$0.94	$0.94	$4.06	78%	0.23	$209.06
$220.00	$215.00	Nov 6	$1.19	$1.19	$3.81	71%	0.31	$218.81
$220.00	$215.00	Nov 13	$1.30	$1.30	$3.70	69%	0.35	$218.70
$225.00	$220.00	Nov 20	$1.85	$1.85	$3.15	59%	0.59	$223.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.29, cheapest $1.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.29	27.2%	19.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.30	27.2%	19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.25% of stock, avg 6.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$0.18	$0.39	$0.57	$229.43	$230.57	0.25%
$227.50	Oct 9	$2.30	$0.02	$2.32	$225.18	$229.82	1.01%
$232.50	Oct 9	$0.02	$2.74	$2.76	$229.74	$235.26	1.20%
$230.00	Oct 12	$1.47	$1.69	$3.16	$226.84	$233.16	1.38%
$227.50	Oct 12	$3.03	$0.74	$3.77	$223.73	$231.27	1.64%
$232.50	Oct 12	$0.56	$3.28	$3.84	$228.66	$236.34	1.67%
$225.00	Oct 9	$4.78	$0.02	$4.80	$220.20	$229.80	2.09%
$235.00	Oct 9	$0.01	$5.23	$5.24	$229.76	$240.24	2.28%
$225.00	Oct 12	$5.07	$0.30	$5.37	$219.63	$230.37	2.34%
$235.00	Oct 12	$0.19	$5.40	$5.59	$229.41	$240.59	2.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.14% of stock, avg 2.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$222.50	Oct 12	$0.19	$0.13	$0.32	$222.18	$235.32
$235.00	$225.00	Oct 12	$0.19	$0.30	$0.49	$224.51	$235.49
$240.00	$217.50	Oct 14	$0.27	$0.27	$0.54	$216.96	$240.54
$240.00	$220.00	Oct 14	$0.27	$0.42	$0.69	$219.31	$240.69
$232.50	$222.50	Oct 12	$0.56	$0.13	$0.69	$221.81	$233.19
$237.50	$217.50	Oct 14	$0.51	$0.27	$0.78	$216.72	$238.28
$237.50	$220.00	Oct 14	$0.51	$0.42	$0.93	$219.07	$238.43
$232.50	$225.00	Oct 12	$0.56	$0.30	$0.86	$224.14	$233.36
$240.00	$222.50	Oct 14	$0.27	$0.68	$0.95	$221.55	$240.95
$235.00	$227.50	Oct 12	$0.19	$0.74	$0.93	$226.57	$235.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 0.79, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	235/238	Oct 21	$1.10	$1.40	51%	0.79	$216.40	$236.10
215/218	248/250	Oct 21	$0.44	$2.06	77%	0.21	$217.06	$247.94
208/210	250/252	Oct 23	$0.24	$2.26	85%	0.11	$209.76	$250.24
210/212	235/238	Oct 21	$0.91	$1.59	58%	0.57	$211.59	$235.91
210/212	250/252	Oct 23	$0.29	$2.21	82%	0.13	$212.21	$250.29
212/215	235/238	Oct 21	$0.98	$1.52	55%	0.64	$214.02	$235.98
210/212	248/250	Oct 21	$0.25	$2.25	84%	0.11	$212.25	$247.75
215/218	242/245	Oct 21	$0.60	$1.90	70%	0.32	$216.90	$243.10
212/215	250/252	Oct 23	$0.36	$2.14	79%	0.17	$214.64	$250.36
212/215	248/250	Oct 21	$0.32	$2.18	81%	0.15	$214.68	$247.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 5.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.36	$2.14	62%	5.94
$230.00	$232.50	$235.00	Oct 9	$0.15	$2.35	36%	15.67
$215.00	$220.00	$225.00	Nov 6	$0.31	$4.69	17%	15.13
$222.50	$225.00	$227.50	Oct 19	$0.07	$2.43	17%	34.71
$227.50	$230.00	$232.50	Oct 9	$1.96	$0.54	94%	0.28

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.37	$2.13	62%	5.76
$230.00	$232.50	$235.00	Oct 9	$0.14	$2.36	36%	16.86
$240.00	$245.00	$250.00	Nov 13	$0.10	$4.90	15%	49.00
$245.00	$250.00	$255.00	Oct 30	$0.09	$4.91	11%	54.56
$235.00	$237.50	$240.00	Oct 23	$0.07	$2.43	13%	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. 308 found (best net $-0.25, 295 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Oct 12	-$0.99	$1.51
$240.00	$245.00	1:2	Oct 30	-$0.52	$4.48
$235.00	$240.00	1:2	Oct 30	-$1.12	$3.88
$232.50	$235.00	1:2	Oct 14	-$0.23	$2.27
$245.00	$250.00	1:2	Oct 30	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$232.50	1:2	Oct 9	-$0.25	$2.25
$232.50	$230.00	1:2	Oct 12	-$0.10	$2.40
$235.00	$232.50	1:2	Oct 12	-$1.16	$1.34
$227.50	$225.00	1:2	Oct 14	-$0.40	$2.10
$230.00	$227.50	1:2	Oct 14	-$0.81	$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.92%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$11.30	0.52	0.1%	4.92%	5.01%	3.6K	58.9K
$235.00	Nov 20	$8.90	0.45	2.3%	3.87%	6.15%	2.1K	17.7K
$240.00	Nov 20	$6.90	0.38	4.5%	3.00%	7.45%	3.5K	35.9K
$245.00	Nov 20	$5.20	0.32	6.6%	2.26%	8.89%	8.5K	97.4K
$250.00	Nov 20	$3.90	0.26	8.8%	1.70%	10.50%	4.8K	43.6K
$230.00	Nov 13	$8.70	0.51	0.1%	3.79%	3.88%	1.6K	2.0K
$235.00	Nov 13	$6.45	0.42	2.3%	2.81%	5.08%	524	1.8K
$240.00	Nov 13	$4.55	0.34	4.5%	1.98%	6.43%	3.6K	3.0K
$230.00	Nov 6	$7.80	0.51	0.1%	3.39%	3.49%	3.2K	2.6K
$255.00	Nov 20	$2.86	0.20	11.0%	1.24%	12.22%	1.6K	19.3K

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 1,585,822

Total Puts 1,246,365

Put/Call Ratio 0.79

Net Difference 339,457

Prior's Put/Call Breakdown

Total Calls 1,692,129

Total Puts 1,283,924

Put/Call Ratio 0.76

Net Difference 408,205

Prior 7-Day Put/Call Summary

Total Calls 11,337,161

Total Puts 7,596,088

Average Put/Call Ratio 0.68

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