NVDA - Options Database

NVDA

NVIDIA CORP

$229.87 -0.26%

(10/9 15:14) ◀

Friday, October 9, 2026 (3:19pm)

▶ (10/9 16:00)

◀ 10/9 15:19 ▶

Option Volume

Detail

ℹ

Current (10/09) 2,863,163

Calls: 1,603,470 (56%)

Puts: 1,259,693 (44%)

Prior (10/08) 2,976,053

Calls: 1,692,129 (57%)

Puts: 1,283,924 (43%)

Current vs Prior -3.79%

Calls: -5.24% (Calls)

Puts: -1.89% (Puts)

Prior 7-Day Total 21,765,436

Calls: 12,922,983 (59%)

Puts: 8,842,453 (41%)

Prior 7-Day Average 3,109,348

Calls: 1,846,140 (59%)

Puts: 1,263,207 (41%)

Current vs Prior 7-Day Avg -7.92%

Calls: -13.14%

Puts: -0.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $794.17M

Calls: $514.17M (65%)

Puts: $280.00M (35%)

Prior (10/08) $1.02B

Calls: $523.23M (51%)

Puts: $493.97M (49%)

Current vs Prior -21.93%

Calls: -1.73%

Puts: -43.32%

Prior 7-Day Total $6.85B

Calls: $4.67B (68%)

Puts: $2.18B (32%)

Prior 7-Day Average $979.03M

Calls: $667.17M (68%)

Puts: $311.86M (32%)

Current vs Prior 7-Day Avg -18.88%

Calls: -22.93%

Puts: -10.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.79

Prior (10/08) 0.76

Current vs Prior +3.54%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +13.29%

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 90,267,314

Calls: 50,272,930 (56%)

Puts: 39,994,384 (44%)

Prior 7-Day Average 12,895,330

Calls: 7,181,847 (56%)

Puts: 5,713,483 (44%)

Current vs Prior 7-Day Avg +17.92%

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 1.18% | 2.07%1.18% | 3.81%3.81% | 10.71%

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

Current vs Prior -44.00% | -27.07%-44.00% | -11.65%-11.65% | -2.27%

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

Current vs 7-Day Avg -43.79% | -26.62%-46.56% | -7.59%-17.14% | -2.27%

Prior 7-Day Eod 1.17% | 2.05%2.11% | 4.31%4.31% | 10.96%

Current vs 7-Day Eod +1.08% | +0.60%-44.00% | -11.65%-11.65% | -2.27%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.10% | 1.92%

Calls: 1.26% | 3.23%

Puts: 2.94% | 0.61%

Prior 2.46% | 1.63%

Calls: 2.36% | 0.74%

Puts: 2.55% | 2.53%

Current vs Prior -14.63% | +17.79%

Prior 7-Day Avg 3.04% | 1.34%

Calls: 3.03% | 1.24%

Puts: 2.99% | 1.41%

Current vs 7-Day Avg -30.86% | +43.74%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($514.17M). 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 425 of results (avg 3.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 14	2.83	2.84	$2.84	0.4%	6.0K	0.49	1.6K
$232.50	Oct 16	2.52	2.53	$2.53	0.4%	44.8K	0.39	17.4K
$210.00	Nov 20	24.50	24.60	$24.55	0.4%	264	0.79	77.2K
$220.00	Oct 16	10.75	10.80	$10.78	0.5%	2.7K	0.85	99.2K
$200.00	Oct 9	29.80	29.95	$29.88	0.5%	139	1.00	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 16	2.57	2.58	$2.58	0.4%	4.5K	0.39	5.8K
$200.00	Nov 20	2.04	2.05	$2.05	0.5%	3.3K	0.13	52.1K
$240.00	Oct 9	10.10	10.15	$10.13	0.5%	1.7K	1.00	2.0K
$265.00	Oct 16	35.05	35.25	$35.15	0.6%	176	0.99	4
$230.00	Oct 12	1.65	1.66	$1.65	0.6%	38.1K	0.52	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.36, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.20	0.21	$0.21	4.8%	269.5K	0.41	14.2K
$237.50	Oct 12	0.06	0.07	$0.07	14.3%	9.2K	0.04	5.5K
$235.00	Oct 12	0.19	0.20	$0.20	5.0%	41.9K	0.10	4.4K
$232.50	Oct 12	0.59	0.60	$0.60	1.7%	48.7K	0.25	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	0.33	0.34	$0.34	2.9%	205.7K	0.59	35.6K
$222.50	Oct 12	0.12	0.13	$0.13	7.7%	4.1K	0.06	2.1K
$225.00	Oct 12	0.28	0.29	$0.29	3.4%	11.7K	0.13	3.7K
$220.00	Oct 12	0.06	0.07	$0.07	14.3%	3.5K	0.03	4.6K
$227.50	Oct 12	0.71	0.72	$0.72	1.4%	25.9K	0.28	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	44.75	45.00	$44.88	0.6%	1	1.00	144
$190.00	Oct 9	39.75	40.00	$39.88	0.6%	42	1.00	209
$195.00	Oct 9	34.75	34.95	$34.85	0.6%	98	1.00	478
$197.50	Oct 9	32.25	32.50	$32.38	0.8%	18	1.00	84
$200.00	Oct 9	29.80	29.95	$29.88	0.5%	139	1.00	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 9	25.00	25.75	$25.38	3.0%	2	1.00	--
$257.50	Oct 9	27.50	28.25	$27.88	2.7%	2	1.00	--
$260.00	Oct 9	30.00	30.65	$30.33	2.1%	3	1.00	3
$262.50	Oct 9	32.50	32.75	$32.63	0.8%	2	1.00	--
$255.00	Oct 12	24.65	25.85	$25.25	4.8%	74	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 2.3M, top 274.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.01	0.02	$0.02	50.0%	274.9K	0.03	16.2K
$230.00	Oct 9	0.20	0.21	$0.21	4.8%	269.5K	0.41	14.2K
$235.00	Oct 9	0.00	0.01	$0.01	100.0%	135.6K	0.01	43.7K
$232.50	Oct 12	0.59	0.60	$0.60	1.7%	48.7K	0.25	4.3K
$237.50	Oct 9	0.00	0.01	$0.01	100.0%	46.1K	0.01	23.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.33	0.34	$0.34	2.9%	205.7K	0.59	35.6K
$227.50	Oct 9	0.01	0.02	$0.02	50.0%	108.1K	0.03	15.2K
$230.00	Oct 12	1.65	1.66	$1.65	0.6%	38.1K	0.52	3.8K
$232.50	Oct 9	2.62	2.65	$2.64	1.1%	38.1K	0.97	11.7K
$227.50	Oct 12	0.71	0.72	$0.72	1.4%	25.9K	0.28	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. 177 found (best R:R 1.55, avg 6.97)

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	100%	1.55	$205.98
$220.00	$225.00	Nov 20	$3.09	$1.91	$3.09	67%	0.62	$223.09
$220.00	$225.00	Nov 13	$3.25	$1.75	$3.25	70%	0.54	$223.25
$265.00	$270.00	Nov 20	$0.42	$4.58	$0.42	12%	10.90	$265.42
$250.00	$255.00	Nov 20	$1.02	$3.98	$1.02	26%	3.90	$251.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Oct 30	$0.12	$4.88	$0.12	6%	40.67	$199.88
$232.50	$230.00	Oct 12	$1.58	$0.92	$1.58	75%	0.58	$230.92
$230.00	$227.50	Oct 21	$1.05	$1.45	$1.05	50%	1.38	$228.95
$220.00	$217.50	Oct 21	$0.33	$2.17	$0.33	20%	6.58	$219.67
$190.00	$185.00	Nov 13	$0.12	$4.88	$0.12	5%	40.67	$189.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.41, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$237.50	Oct 21	$0.80	$0.80	$1.70	66%	0.47	$235.80
$230.00	$232.50	Oct 12	$0.93	$0.93	$1.57	52%	0.59	$230.93
$232.50	$235.00	Oct 12	$0.40	$0.40	$2.10	75%	0.19	$232.90
$232.50	$235.00	Oct 14	$0.76	$0.76	$1.74	64%	0.44	$233.26
$235.00	$240.00	Oct 30	$1.66	$1.66	$3.34	61%	0.50	$236.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Oct 19	$0.73	$0.73	$1.77	69%	0.41	$224.27
$220.00	$215.00	Nov 20	$1.52	$1.52	$3.48	67%	0.44	$218.48
$210.00	$205.00	Nov 20	$0.94	$0.94	$4.06	79%	0.23	$209.06
$225.00	$220.00	Nov 20	$1.85	$1.85	$3.15	60%	0.59	$223.15
$215.00	$210.00	Nov 20	$1.18	$1.18	$3.82	73%	0.31	$213.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.31, cheapest $1.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.32	28.4%	19.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.31	29.4%	19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.24% of stock, avg 6.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$0.21	$0.34	$0.55	$229.45	$230.55	0.24%
$227.50	Oct 9	$2.38	$0.02	$2.40	$225.10	$229.90	1.04%
$232.50	Oct 9	$0.02	$2.64	$2.66	$229.84	$235.16	1.16%
$230.00	Oct 12	$1.53	$1.65	$3.18	$226.82	$233.18	1.38%
$227.50	Oct 12	$3.10	$0.72	$3.82	$223.68	$231.32	1.66%
$232.50	Oct 12	$0.60	$3.23	$3.83	$228.67	$236.33	1.67%
$225.00	Oct 9	$4.88	$0.01	$4.89	$220.11	$229.89	2.13%
$235.00	Oct 9	$0.01	$5.13	$5.14	$229.86	$240.14	2.24%
$225.00	Oct 12	$5.15	$0.29	$5.44	$219.56	$230.44	2.37%
$235.00	Oct 12	$0.20	$5.32	$5.52	$229.48	$240.52	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.14% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$222.50	Oct 12	$0.20	$0.13	$0.33	$222.17	$235.33
$235.00	$225.00	Oct 12	$0.20	$0.29	$0.49	$224.51	$235.49
$240.00	$217.50	Oct 14	$0.27	$0.26	$0.53	$216.97	$240.53
$240.00	$220.00	Oct 14	$0.27	$0.41	$0.68	$219.32	$240.68
$237.50	$217.50	Oct 14	$0.52	$0.26	$0.78	$216.72	$238.28
$232.50	$222.50	Oct 12	$0.60	$0.13	$0.73	$221.77	$233.23
$237.50	$220.00	Oct 14	$0.52	$0.41	$0.93	$219.07	$238.43
$232.50	$225.00	Oct 12	$0.60	$0.29	$0.89	$224.11	$233.39
$240.00	$222.50	Oct 14	$0.27	$0.68	$0.95	$221.55	$240.95
$235.00	$227.50	Oct 12	$0.20	$0.72	$0.92	$226.58	$235.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 0.81, 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	$1.12	$1.38	51%	0.81	$216.38	$236.12
222/225	245/248	Oct 19	$0.85	$1.65	61%	0.52	$224.15	$245.85
222/225	242/245	Oct 19	$0.94	$1.56	57%	0.60	$224.06	$243.44
212/215	235/238	Oct 21	$1.00	$1.50	55%	0.67	$214.00	$236.00
215/218	248/250	Oct 21	$0.44	$2.06	77%	0.21	$217.06	$247.94
210/212	235/238	Oct 21	$0.92	$1.58	58%	0.58	$211.58	$235.92
208/210	250/252	Oct 23	$0.24	$2.26	85%	0.11	$209.76	$250.24
222/225	240/242	Oct 19	$1.05	$1.45	52%	0.72	$223.95	$241.05
210/212	250/252	Oct 23	$0.29	$2.21	82%	0.13	$212.21	$250.29
215/218	245/248	Oct 21	$0.50	$2.00	74%	0.25	$217.00	$245.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 7.06, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.33	$2.17	58%	6.58
$230.00	$232.50	$235.00	Oct 9	$0.18	$2.32	41%	12.89
$215.00	$220.00	$225.00	Oct 30	$0.28	$4.72	19%	16.86
$227.50	$230.00	$232.50	Oct 9	$1.98	$0.52	94%	0.26
$220.00	$225.00	$230.00	Nov 13	$0.38	$4.62	18%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.31	$2.19	58%	7.06
$230.00	$232.50	$235.00	Oct 9	$0.19	$2.31	40%	12.16
$245.00	$250.00	$255.00	Oct 30	$0.14	$4.86	11%	34.71
$240.00	$245.00	$250.00	Nov 6	$0.26	$4.74	16%	18.23
$227.50	$230.00	$232.50	Oct 9	$1.98	$0.52	94%	0.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 306 found (best net $-0.15, 293 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Oct 12	-$1.05	$1.45
$240.00	$245.00	1:2	Oct 30	-$0.53	$4.47
$235.00	$240.00	1:2	Oct 30	-$1.11	$3.89
$232.50	$235.00	1:2	Oct 14	-$0.22	$2.28
$245.00	$250.00	1:2	Oct 30	-$0.27	$4.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$232.50	1:2	Oct 9	-$0.15	$2.35
$232.50	$230.00	1:2	Oct 12	-$0.07	$2.43
$235.00	$232.50	1:2	Oct 12	-$1.14	$1.36
$227.50	$225.00	1:2	Oct 14	-$0.41	$2.09
$230.00	$227.50	1:2	Oct 14	-$0.79	$1.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.94%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$11.35	0.52	0.1%	4.94%	4.99%	3.6K	58.9K
$235.00	Nov 20	$8.95	0.45	2.2%	3.89%	6.13%	2.1K	17.7K
$240.00	Nov 20	$6.90	0.38	4.4%	3.00%	7.41%	3.5K	35.9K
$245.00	Nov 20	$5.25	0.32	6.6%	2.28%	8.87%	8.5K	97.4K
$250.00	Nov 20	$3.90	0.26	8.8%	1.70%	10.45%	5.0K	43.6K
$230.00	Nov 13	$8.90	0.52	0.1%	3.87%	3.93%	1.6K	2.0K
$235.00	Nov 13	$6.50	0.43	2.2%	2.83%	5.06%	525	1.8K
$240.00	Nov 13	$4.60	0.34	4.4%	2.00%	6.41%	3.6K	3.0K
$255.00	Nov 20	$2.89	0.20	10.9%	1.26%	12.19%	1.6K	19.3K
$230.00	Nov 6	$7.85	0.51	0.1%	3.41%	3.47%	3.3K	2.6K

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 1,603,470

Total Puts 1,259,693

Put/Call Ratio 0.79

Net Difference 343,777

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 12,922,983

Total Puts 8,842,453

Average Put/Call Ratio 0.69

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