NVDA - Options Database

NVDA

NVIDIA CORP

$230.75 +0.12%

(10/8 18:33) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 11:00)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 567,691

Calls: 276,198 (49%)

Puts: 291,493 (51%)

Prior (10/08) 328,075

Calls: 177,269 (54%)

Puts: 150,806 (46%)

Current vs Prior +73.04%

Calls: +55.81% (Calls)

Puts: +93.29% (Puts)

Prior 7-Day Total 21,098,022

Calls: 13,028,948 (62%)

Puts: 8,069,074 (38%)

Prior 7-Day Average 3,014,003

Calls: 1,861,278 (62%)

Puts: 1,152,724 (38%)

Current vs Prior 7-Day Avg -81.16%

Calls: -85.16%

Puts: -74.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $114.54M

Calls: $54.51M (48%)

Puts: $60.03M (52%)

Prior (10/08) $96.37M

Calls: $65.85M (68%)

Puts: $30.52M (32%)

Current vs Prior +18.86%

Calls: -17.22%

Puts: +96.70%

Prior 7-Day Total $6.57B

Calls: $4.63B (70%)

Puts: $1.94B (30%)

Prior 7-Day Average $938.61M

Calls: $661.68M (70%)

Puts: $276.93M (30%)

Current vs Prior 7-Day Avg -87.80%

Calls: -91.76%

Puts: -78.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 1.06

Prior (10/08) 0.85

Current vs Prior +24.06%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +70.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 10:00am) 15,205,534

Calls: 7,976,012 (52%)

Puts: 7,229,522 (48%)

Prior (10/08) 14,835,313

Calls: 7,837,353 (53%)

Puts: 6,997,960 (47%)

Current vs Prior +2.50%

Prior 7-Day Total 102,606,200

Calls: 54,657,662 (53%)

Puts: 47,948,538 (47%)

Prior 7-Day Average 14,658,028

Calls: 7,808,237 (53%)

Puts: 6,849,791 (47%)

Current vs Prior 7-Day Avg +3.74%

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 1.56% | 2.26%1.56% | 3.89%3.89% | 10.68%

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

Current vs Prior -35.89% | -22.44%-35.89% | -7.91%-7.91% | +0.30%

Prior 7-Day Avg 2.18% | 2.90%2.43% | 4.22%5.00% | 11.26%

Current vs 7-Day Avg -28.79% | -22.18%-35.97% | -7.90%-22.25% | -5.13%

Prior 7-Day Eod 2.43% | 2.91%2.11% | 4.31%4.31% | 10.96%

Current vs 7-Day Eod -35.89% | -22.44%-26.37% | -9.77%-9.77% | -2.57%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.15% | 0.95%

Calls: 1.36% | 0.86%

Puts: 0.94% | 1.04%

Prior 2.12% | 1.18%

Calls: 1.63% | 1.52%

Puts: 2.60% | 0.83%

Current vs Prior -45.75% | -19.49%

Prior 7-Day Avg 3.32% | 3.73%

Calls: 3.32% | 4.90%

Puts: 3.33% | 2.55%

Current vs 7-Day Avg -65.36% | -74.50%

Liquidity Excellent

Add Card

🤖 AI Insights

Above-average activity with volume up 73% vs prior. Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	NEUTRAL	BEARISH

📈 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 320 of results (avg 3.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 9	10.75	10.80	$10.78	0.5%	631	1.00	4.3K
$235.00	Oct 16	2.07	2.08	$2.08	0.5%	9.4K	0.34	53.1K
$222.50	Oct 12	8.45	8.50	$8.48	0.6%	66	0.92	425
$222.50	Oct 9	8.25	8.30	$8.28	0.6%	124	1.00	1.6K
$225.00	Oct 16	7.60	7.65	$7.63	0.7%	261	0.73	25.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	9.95	10.00	$9.98	0.5%	265	0.82	7.2K
$225.00	Oct 16	1.70	1.71	$1.71	0.6%	945	0.27	19.9K
$237.50	Oct 16	7.95	8.00	$7.98	0.6%	50	0.75	6.5K
$230.00	Oct 12	1.56	1.57	$1.57	0.6%	9.5K	0.43	3.8K
$237.50	Oct 14	7.40	7.45	$7.43	0.7%	49	0.81	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.35, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	0.09	0.10	$0.10	10.0%	45.2K	0.07	43.7K
$232.50	Oct 9	0.38	0.39	$0.39	2.6%	52.0K	0.26	16.2K
$240.00	Oct 12	0.10	0.11	$0.11	9.1%	2.4K	0.05	7.3K
$237.50	Oct 12	0.21	0.22	$0.22	4.5%	2.0K	0.09	5.5K
$242.50	Oct 12	0.05	0.06	$0.06	16.7%	428	0.03	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 9	0.05	0.06	$0.06	16.7%	7.6K	0.04	24.8K
$227.50	Oct 9	0.18	0.19	$0.19	5.3%	12.3K	0.12	15.2K
$230.00	Oct 9	0.70	0.71	$0.71	1.4%	59.0K	0.37	35.6K
$222.50	Oct 12	0.21	0.22	$0.22	4.5%	410	0.08	2.1K
$225.00	Oct 12	0.39	0.40	$0.40	2.5%	2.9K	0.14	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	45.40	46.85	$46.13	3.1%	--	1.00	144
$190.00	Oct 9	40.65	41.60	$41.13	2.3%	3	1.00	209
$195.00	Oct 9	35.25	36.85	$36.05	4.4%	4	1.00	478
$197.50	Oct 9	33.00	34.25	$33.63	3.7%	4	1.00	84
$200.00	Oct 9	30.40	30.85	$30.63	1.5%	9	1.00	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 9	28.20	29.55	$28.88	4.7%	1	1.00	3
$245.00	Oct 9	14.15	14.30	$14.23	1.1%	3	1.00	34
$247.50	Oct 9	16.40	17.30	$16.85	5.3%	--	1.00	11
$250.00	Oct 9	19.15	19.30	$19.23	0.8%	--	1.00	17
$265.00	Oct 16	33.25	34.75	$34.00	4.4%	2	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 426.0K, top 59.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.38	0.39	$0.39	2.6%	52.0K	0.26	16.2K
$235.00	Oct 9	0.09	0.10	$0.10	10.0%	45.2K	0.07	43.7K
$237.50	Oct 9	0.03	0.04	$0.04	25.0%	22.6K	0.03	23.4K
$230.00	Oct 9	1.46	1.48	$1.47	1.4%	15.9K	0.63	14.2K
$240.00	Oct 9	0.01	0.02	$0.02	50.0%	9.8K	0.01	68.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.70	0.71	$0.71	1.4%	59.0K	0.37	35.6K
$232.50	Oct 9	2.11	2.13	$2.12	0.9%	15.0K	0.74	11.7K
$227.50	Oct 9	0.18	0.19	$0.19	5.3%	12.3K	0.12	15.2K
$230.00	Oct 12	1.56	1.57	$1.57	0.6%	9.5K	0.43	3.8K
$225.00	Oct 9	0.05	0.06	$0.06	16.7%	7.6K	0.04	24.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 32.0%, max 39.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 23	41.6%	29.9%	39.2%	52.5K	16.7K
$230.00	Oct 9	Nov 20	42.2%	33.7%	25.1%	16.5K	73.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 23	41.2%	29.9%	37.9%	15.1K	12.3K
$230.00	Oct 9	Nov 20	42.5%	33.7%	25.8%	59.2K	48.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 0.52, avg 6.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 21	$3.28	$1.72	$3.28	94%	0.52	$208.28
$205.00	$207.50	Oct 19	$1.00	$1.50	$1.00	95%	1.50	$206.00
$207.50	$210.00	Oct 14	$1.50	$1.00	$1.50	100%	0.67	$209.00
$215.00	$217.50	Oct 23	$1.18	$1.32	$1.18	87%	1.12	$216.18
$220.00	$222.50	Oct 19	$1.17	$1.33	$1.17	83%	1.14	$221.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Oct 19	$0.80	$1.70	$0.80	90%	2.13	$244.20
$255.00	$250.00	Nov 6	$3.28	$1.72	$3.28	88%	0.52	$251.72
$245.00	$240.00	Oct 21	$3.30	$1.70	$3.30	88%	0.52	$241.70
$240.00	$235.00	Nov 6	$2.76	$2.24	$2.76	66%	0.81	$237.24
$237.50	$235.00	Oct 21	$1.35	$1.15	$1.35	70%	0.85	$236.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 1.00, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$235.00	Oct 21	$1.13	$1.13	$1.37	55%	0.82	$233.63
$235.00	$240.00	Oct 30	$1.83	$1.83	$3.17	58%	0.58	$236.83
$235.00	$237.50	Oct 19	$0.83	$0.83	$1.67	65%	0.50	$235.83
$240.00	$245.00	Oct 30	$1.24	$1.24	$3.76	70%	0.33	$241.24
$240.00	$245.00	Nov 13	$1.58	$1.58	$3.42	64%	0.46	$241.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Oct 21	$1.25	$1.25	$1.25	54%	1.00	$228.75
$225.00	$222.50	Oct 21	$0.82	$0.82	$1.68	69%	0.49	$224.18
$220.00	$217.50	Oct 21	$0.50	$0.50	$2.00	81%	0.25	$219.50
$230.00	$227.50	Oct 9	$0.52	$0.52	$1.98	63%	0.26	$229.48
$225.00	$220.00	Nov 20	$1.80	$1.80	$3.20	61%	0.56	$223.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.85, cheapest $0.86)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$0.85	42.2%	21.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$0.86	42.5%	21.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 0.94% of stock, avg 6.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$1.47	$0.71	$2.18	$227.82	$232.18	0.94%
$232.50	Oct 9	$0.39	$2.12	$2.51	$229.99	$235.01	1.09%
$227.50	Oct 9	$3.48	$0.19	$3.67	$223.83	$231.17	1.59%
$230.00	Oct 12	$2.32	$1.57	$3.89	$226.11	$233.89	1.69%
$232.50	Oct 12	$1.15	$2.89	$4.04	$228.46	$236.54	1.75%
$235.00	Oct 9	$0.10	$4.32	$4.42	$230.58	$239.42	1.92%
$227.50	Oct 12	$4.05	$0.78	$4.83	$222.67	$232.33	2.09%
$235.00	Oct 12	$0.50	$4.75	$5.25	$229.75	$240.25	2.28%
$225.00	Oct 9	$5.82	$0.06	$5.88	$219.12	$230.88	2.55%
$230.00	Oct 14	$3.48	$2.66	$6.14	$223.86	$236.14	2.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.13% of stock, avg 2.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$227.50	Oct 9	$0.10	$0.19	$0.29	$227.21	$235.29
$237.50	$222.50	Oct 12	$0.22	$0.22	$0.44	$222.06	$237.94
$237.50	$225.00	Oct 12	$0.22	$0.40	$0.62	$224.38	$238.12
$232.50	$227.50	Oct 9	$0.39	$0.19	$0.58	$226.92	$233.08
$242.50	$220.00	Oct 14	$0.22	$0.46	$0.68	$219.32	$243.18
$235.00	$222.50	Oct 12	$0.50	$0.22	$0.72	$221.78	$235.72
$240.00	$220.00	Oct 14	$0.41	$0.46	$0.87	$219.13	$240.87
$235.00	$225.00	Oct 12	$0.50	$0.40	$0.90	$224.10	$235.90
$242.50	$222.50	Oct 14	$0.22	$0.70	$0.92	$221.58	$243.42
$235.00	$230.00	Oct 9	$0.10	$0.71	$0.81	$229.19	$235.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 0.94, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
222/225	242/245	Oct 21	$1.21	$1.29	52%	0.94	$223.79	$243.71
222/225	248/250	Oct 21	$0.99	$1.51	60%	0.66	$224.01	$248.49
218/220	242/245	Oct 21	$0.89	$1.61	63%	0.55	$219.11	$243.39
222/225	245/248	Oct 21	$1.06	$1.44	57%	0.74	$223.94	$246.06
218/220	248/250	Oct 21	$0.67	$1.83	72%	0.37	$219.33	$248.17
222/225	238/240	Oct 21	$1.48	$1.02	40%	1.45	$223.52	$238.98
218/220	245/248	Oct 21	$0.74	$1.76	68%	0.42	$219.26	$245.74
218/220	238/240	Oct 21	$1.16	$1.34	51%	0.87	$218.84	$238.66
222/225	240/242	Oct 21	$1.24	$1.26	46%	0.98	$223.76	$241.24
212/215	242/245	Oct 21	$0.59	$1.91	71%	0.31	$214.41	$243.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 30	$0.08	$4.92	18%	61.50
$220.00	$225.00	$230.00	Nov 6	$0.37	$4.63	19%	12.51
$215.00	$220.00	$225.00	Nov 13	$0.27	$4.73	15%	17.52
$227.50	$230.00	$232.50	Oct 9	$0.93	$1.57	62%	1.69
$230.00	$232.50	$235.00	Oct 9	$0.79	$1.71	56%	2.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Nov 6	$0.24	$4.76	20%	19.83
$235.00	$240.00	$245.00	Oct 30	$0.40	$4.60	21%	11.50
$227.50	$230.00	$232.50	Oct 9	$0.89	$1.61	62%	1.81
$230.00	$235.00	$240.00	Nov 13	$0.33	$4.67	18%	14.15
$230.00	$232.50	$235.00	Oct 9	$0.79	$1.71	56%	2.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 299 found (best net $-1.14, 287 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Oct 9	-$1.14	$1.36
$227.50	$230.00	1:2	Oct 12	-$0.59	$1.91
$240.00	$245.00	1:2	Oct 30	-$0.62	$4.38
$245.00	$250.00	1:2	Oct 30	-$0.28	$4.72
$235.00	$240.00	1:2	Oct 30	-$1.27	$3.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Oct 12	-$0.25	$2.25
$235.00	$232.50	1:2	Oct 12	-$1.03	$1.47
$237.50	$235.00	1:2	Oct 9	-$1.86	$0.64
$260.00	$250.00	1:2	Oct 9	-$9.58	$0.42
$227.50	$225.00	1:2	Oct 12	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.10%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Nov 20	$9.45	0.47	1.8%	4.10%	5.94%	249	17.7K
$240.00	Nov 20	$7.35	0.40	4.0%	3.19%	7.19%	913	35.9K
$245.00	Nov 20	$5.60	0.33	6.2%	2.43%	8.60%	356	97.4K
$250.00	Nov 20	$4.15	0.27	8.3%	1.80%	10.14%	902	43.6K
$235.00	Nov 13	$7.00	0.45	1.8%	3.03%	4.88%	113	1.8K
$240.00	Nov 13	$5.00	0.36	4.0%	2.17%	6.18%	952	3.0K
$255.00	Nov 20	$3.05	0.21	10.5%	1.32%	11.83%	168	19.3K
$235.00	Nov 6	$6.00	0.43	1.8%	2.60%	4.44%	440	4.0K
$245.00	Nov 13	$3.45	0.28	6.2%	1.50%	7.67%	338	5.8K
$240.00	Nov 6	$4.05	0.34	4.0%	1.76%	5.76%	395	4.7K

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 276,198

Total Puts 291,493

Put/Call Ratio 1.06

Net Difference -15,295

Prior's Put/Call Breakdown

Total Calls 177,269

Total Puts 150,806

Put/Call Ratio 0.85

Net Difference 26,463

Prior 7-Day Put/Call Summary

Total Calls 13,028,948

Total Puts 8,069,074

Average Put/Call Ratio 0.62

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