NVDA - Options Database

NVDA

NVIDIA CORP

$231.22 +0.32%

(10/9 10:00) ◀

Friday, October 9, 2026 (11:00am)

▶ (10/9 12:00)

◀ 10/9 11:00 ▶

Option Volume

Detail

ℹ

Current (10/09 11:00am) 1,107,741

Calls: 649,702 (59%)

Puts: 458,039 (41%)

Prior (10/08) 854,042

Calls: 519,870 (61%)

Puts: 334,172 (39%)

Current vs Prior +29.71%

Calls: +24.97% (Calls)

Puts: +37.07% (Puts)

Prior 7-Day Total 21,903,075

Calls: 13,286,055 (61%)

Puts: 8,617,020 (39%)

Prior 7-Day Average 3,129,010

Calls: 1,898,007 (61%)

Puts: 1,231,002 (39%)

Current vs Prior 7-Day Avg -64.60%

Calls: -65.77%

Puts: -62.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:00am) $303.72M

Calls: $198.04M (65%)

Puts: $105.69M (35%)

Prior (10/08) $254.19M

Calls: $195.69M (77%)

Puts: $58.51M (23%)

Current vs Prior +19.49%

Calls: +1.20%

Puts: +80.64%

Prior 7-Day Total $6.86B

Calls: $4.68B (68%)

Puts: $2.17B (32%)

Prior 7-Day Average $979.56M

Calls: $669.18M (68%)

Puts: $310.38M (32%)

Current vs Prior 7-Day Avg -68.99%

Calls: -70.41%

Puts: -65.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:00am) 0.70

Prior (10/08) 0.64

Current vs Prior +9.68%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +7.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 11:00am) 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 103,158,904

Calls: 54,844,026 (53%)

Puts: 48,314,878 (47%)

Prior 7-Day Average 14,736,986

Calls: 7,834,860 (53%)

Puts: 6,902,125 (47%)

Current vs Prior 7-Day Avg +3.18%

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 1.35% | 2.15%1.35% | 3.84%3.84% | 10.59%

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

Current vs Prior -35.93% | -24.29%-35.93% | -10.86%-10.86% | -3.44%

Prior 7-Day Avg 2.19% | 2.86%2.29% | 4.16%4.76% | 11.11%

Current vs 7-Day Avg -38.29% | -25.04%-40.81% | -7.76%-19.39% | -4.68%

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

Current vs 7-Day Eod -35.93% | -24.29%-35.93% | -10.86%-10.86% | -3.44%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.28% | 1.01%

Calls: 1.29% | 0.81%

Puts: 1.27% | 1.21%

Prior 2.46% | 1.63%

Calls: 2.36% | 0.74%

Puts: 2.55% | 2.53%

Current vs Prior -47.97% | -38.04%

Prior 7-Day Avg 3.61% | 3.76%

Calls: 3.59% | 4.80%

Puts: 3.63% | 2.71%

Current vs 7-Day Avg -64.53% | -73.11%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($198.04M).

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 368 of results (avg 3.7%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 14	2.37	2.38	$2.38	0.4%	3.0K	0.43	1.3K
$220.00	Oct 14	11.60	11.65	$11.63	0.4%	187	0.91	353
$185.00	Oct 9	46.15	46.35	$46.25	0.4%	--	1.00	144
$220.00	Oct 9	11.20	11.25	$11.23	0.4%	1.7K	1.00	4.3K
$235.00	Oct 16	2.18	2.19	$2.19	0.5%	20.2K	0.35	53.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	12.30	12.35	$12.33	0.4%	352	0.53	7.2K
$240.00	Oct 16	9.55	9.60	$9.57	0.5%	559	0.82	7.2K
$250.00	Oct 9	18.75	18.85	$18.80	0.5%	--	1.00	17
$240.00	Oct 12	8.85	8.90	$8.88	0.6%	151	0.96	2.7K
$237.50	Oct 12	6.45	6.50	$6.48	0.8%	665	0.91	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.34, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	0.07	0.08	$0.08	12.5%	95.6K	0.07	43.7K
$232.50	Oct 9	0.30	0.31	$0.31	3.2%	153.4K	0.26	16.2K
$240.00	Oct 12	0.08	0.09	$0.09	11.1%	5.5K	0.04	7.3K
$237.50	Oct 12	0.19	0.20	$0.20	5.0%	3.8K	0.09	5.5K
$235.00	Oct 12	0.48	0.49	$0.49	2.0%	18.2K	0.20	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 9	0.07	0.08	$0.08	12.5%	28.6K	0.07	15.2K
$230.00	Oct 9	0.32	0.33	$0.33	3.0%	104.6K	0.27	35.6K
$225.00	Oct 12	0.29	0.30	$0.30	3.3%	3.5K	0.12	3.7K
$222.50	Oct 12	0.16	0.17	$0.17	5.9%	665	0.06	2.1K
$227.50	Oct 12	0.60	0.61	$0.61	1.6%	5.4K	0.22	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	46.15	46.35	$46.25	0.4%	--	1.00	144
$190.00	Oct 9	41.10	41.35	$41.23	0.6%	9	1.00	209
$195.00	Oct 9	36.10	36.35	$36.23	0.7%	9	1.00	478
$197.50	Oct 9	33.65	34.15	$33.90	1.5%	11	1.00	84
$200.00	Oct 9	31.15	31.35	$31.25	0.6%	92	1.00	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 9	28.30	28.90	$28.60	2.1%	1	1.00	3
$260.00	Oct 12	28.05	30.40	$29.23	8.0%	2	1.00	--
$270.00	Oct 12	37.95	40.35	$39.15	6.1%	10	1.00	--
$245.00	Oct 9	13.70	13.85	$13.77	1.1%	5	1.00	34
$247.50	Oct 9	16.15	16.35	$16.25	1.2%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 914.6K, top 153.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.30	0.31	$0.31	3.2%	153.4K	0.26	16.2K
$235.00	Oct 9	0.07	0.08	$0.08	12.5%	95.6K	0.07	43.7K
$230.00	Oct 9	1.54	1.56	$1.55	1.3%	45.1K	0.73	14.2K
$237.50	Oct 9	0.02	0.03	$0.03	33.3%	30.2K	0.02	23.4K
$242.50	Oct 9	0.01	0.02	$0.02	50.0%	23.9K	0.01	35.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.32	0.33	$0.33	3.0%	104.6K	0.27	35.6K
$227.50	Oct 9	0.07	0.08	$0.08	12.5%	28.6K	0.07	15.2K
$232.50	Oct 9	1.57	1.59	$1.58	1.3%	26.3K	0.74	11.7K
$230.00	Oct 12	1.26	1.27	$1.27	0.8%	16.3K	0.39	3.8K
$225.00	Oct 9	0.03	0.04	$0.04	25.0%	13.9K	0.03	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 10.8%, max 15.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 23	34.6%	29.8%	15.9%	154.3K	16.7K
$230.00	Oct 9	Nov 20	35.3%	33.4%	5.6%	46.5K	73.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 23	34.6%	29.8%	15.9%	26.4K	12.3K
$230.00	Oct 9	Nov 20	35.3%	33.4%	5.6%	105.4K	48.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 1.87, avg 6.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 19	$0.87	$1.63	$0.87	94%	1.87	$205.87
$222.50	$225.00	Oct 21	$1.63	$0.87	$1.63	77%	0.53	$224.13
$220.00	$225.00	Nov 20	$3.22	$1.78	$3.22	68%	0.55	$223.22
$232.50	$235.00	Oct 19	$0.96	$1.54	$0.96	46%	1.60	$233.46
$270.00	$275.00	Nov 20	$0.33	$4.67	$0.33	10%	14.15	$270.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Oct 19	$1.45	$1.05	$1.45	85%	0.72	$241.05
$240.00	$237.50	Oct 21	$1.43	$1.07	$1.43	76%	0.75	$238.57
$240.00	$237.50	Oct 23	$1.67	$0.83	$1.67	74%	0.50	$238.33
$235.00	$230.00	Nov 13	$2.39	$2.61	$2.39	55%	1.09	$232.61
$240.00	$235.00	Oct 30	$3.11	$1.89	$3.11	68%	0.61	$236.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 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	$1.87	$1.87	$3.13	57%	0.60	$236.87
$240.00	$245.00	Oct 30	$1.29	$1.29	$3.71	68%	0.35	$241.29
$240.00	$245.00	Nov 13	$1.63	$1.63	$3.37	64%	0.48	$241.63
$235.00	$237.50	Oct 21	$0.92	$0.92	$1.58	61%	0.58	$235.92
$232.50	$235.00	Oct 12	$0.70	$0.70	$1.80	61%	0.39	$233.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 20	$1.43	$1.43	$3.57	68%	0.40	$218.57
$225.00	$220.00	Nov 20	$1.77	$1.77	$3.23	62%	0.55	$223.23
$227.50	$225.00	Oct 19	$0.78	$0.78	$1.72	65%	0.45	$226.72
$225.00	$220.00	Nov 6	$1.50	$1.50	$3.50	64%	0.43	$223.50
$215.00	$210.00	Nov 20	$1.10	$1.10	$3.90	75%	0.28	$213.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.81% of stock, avg 6.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$1.55	$0.33	$1.88	$228.12	$231.88	0.81%
$232.50	Oct 9	$0.31	$1.58	$1.89	$230.61	$234.39	0.82%
$232.50	Oct 12	$1.19	$2.48	$3.67	$228.83	$236.17	1.59%
$230.00	Oct 12	$2.48	$1.27	$3.75	$226.25	$233.75	1.62%
$227.50	Oct 9	$3.80	$0.08	$3.88	$223.62	$231.38	1.68%
$235.00	Oct 9	$0.08	$3.85	$3.93	$231.07	$238.93	1.70%
$235.00	Oct 12	$0.49	$4.28	$4.77	$230.23	$239.77	2.06%
$227.50	Oct 12	$4.30	$0.61	$4.91	$222.59	$232.41	2.12%
$232.50	Oct 14	$2.38	$3.63	$6.01	$226.49	$238.51	2.60%
$230.00	Oct 14	$3.68	$2.41	$6.09	$223.91	$236.09	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.07% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$227.50	Oct 9	$0.08	$0.08	$0.16	$227.34	$235.16
$237.50	$222.50	Oct 12	$0.20	$0.17	$0.37	$222.13	$237.87
$232.50	$227.50	Oct 9	$0.31	$0.08	$0.39	$227.11	$232.89
$235.00	$230.00	Oct 9	$0.08	$0.33	$0.41	$229.59	$235.41
$237.50	$225.00	Oct 12	$0.20	$0.30	$0.50	$224.50	$238.00
$242.50	$220.00	Oct 14	$0.25	$0.37	$0.62	$219.38	$243.12
$232.50	$230.00	Oct 9	$0.31	$0.33	$0.64	$229.36	$233.14
$235.00	$222.50	Oct 12	$0.49	$0.17	$0.66	$221.84	$235.66
$235.00	$225.00	Oct 12	$0.49	$0.30	$0.79	$224.21	$235.79
$240.00	$220.00	Oct 14	$0.46	$0.37	$0.83	$219.17	$240.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 0.10, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	252/255	Oct 23	$0.23	$2.27	86%	0.10	$209.77	$252.73
212/215	248/250	Oct 21	$0.37	$2.13	80%	0.17	$214.63	$247.87
210/212	252/255	Oct 23	$0.27	$2.23	84%	0.12	$212.23	$252.77
212/215	250/252	Oct 21	$0.29	$2.21	83%	0.13	$214.71	$250.29
208/210	250/252	Oct 23	$0.27	$2.23	84%	0.12	$209.73	$250.27
212/215	248/250	Oct 19	$0.24	$2.26	84%	0.11	$214.76	$247.74
208/210	242/245	Oct 23	$0.56	$1.94	72%	0.29	$209.44	$243.06
212/215	252/255	Oct 23	$0.32	$2.18	81%	0.15	$214.68	$252.82
212/215	242/245	Oct 21	$0.57	$1.93	71%	0.30	$214.43	$243.07
210/212	250/252	Oct 23	$0.31	$2.19	82%	0.14	$212.19	$250.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 13	$0.17	$4.83	15%	28.41
$215.00	$220.00	$225.00	Oct 30	$0.27	$4.73	17%	17.52
$227.50	$230.00	$232.50	Oct 9	$1.01	$1.49	67%	1.48
$230.00	$232.50	$235.00	Oct 9	$1.01	$1.49	67%	1.48
$232.50	$235.00	$237.50	Oct 9	$0.18	$2.32	24%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 30	$0.09	$4.91	13%	54.56
$227.50	$230.00	$232.50	Oct 9	$1.00	$1.50	67%	1.50
$245.00	$250.00	$255.00	Nov 6	$0.16	$4.84	13%	30.25
$230.00	$232.50	$235.00	Oct 9	$1.02	$1.48	66%	1.45
$232.50	$235.00	$237.50	Oct 9	$0.18	$2.32	24%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 302 found (best net $-1.35, 288 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Oct 9	-$1.35	$1.15
$227.50	$230.00	1:2	Oct 12	-$0.66	$1.84
$240.00	$245.00	1:2	Oct 30	-$0.65	$4.35
$245.00	$250.00	1:2	Oct 30	-$0.32	$4.68
$235.00	$240.00	1:2	Oct 30	-$1.36	$3.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$235.00	1:2	Oct 9	-$1.40	$1.10
$235.00	$232.50	1:2	Oct 12	-$0.68	$1.82
$260.00	$250.00	1:2	Oct 9	-$9.00	$1.00
$232.50	$230.00	1:2	Oct 12	-$0.06	$2.44
$227.50	$225.00	1:2	Oct 14	-$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.15%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Nov 20	$9.60	0.47	1.6%	4.15%	5.79%	629	17.7K
$240.00	Nov 20	$7.45	0.40	3.8%	3.22%	7.02%	1.6K	35.9K
$245.00	Nov 20	$5.65	0.34	6.0%	2.44%	8.40%	1.2K	97.4K
$250.00	Nov 20	$4.20	0.27	8.1%	1.82%	9.94%	1.7K	43.6K
$235.00	Nov 13	$7.15	0.45	1.6%	3.09%	4.73%	275	1.8K
$255.00	Nov 20	$3.10	0.22	10.3%	1.34%	11.63%	423	19.3K
$240.00	Nov 13	$5.10	0.36	3.8%	2.21%	6.00%	1.1K	3.0K
$235.00	Nov 6	$6.15	0.44	1.6%	2.66%	4.29%	645	4.0K
$245.00	Nov 13	$3.50	0.28	6.0%	1.51%	7.47%	392	5.8K
$260.00	Nov 20	$2.26	0.17	12.4%	0.98%	13.42%	2.0K	31.2K

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 649,702

Total Puts 458,039

Put/Call Ratio 0.70

Net Difference 191,663

Prior's Put/Call Breakdown

Total Calls 519,870

Total Puts 334,172

Put/Call Ratio 0.64

Net Difference 185,698

Prior 7-Day Put/Call Summary

Total Calls 13,286,055

Total Puts 8,617,020

Average Put/Call Ratio 0.66

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