NVDA - Options Database

NVDA

NVIDIA CORP

$229.27 -0.52%

(10/9 11:00) ◀

Friday, October 9, 2026 (12:00pm)

▶ (10/9 13:00)

◀ 10/9 12:00 ▶

Option Volume

Detail

ℹ

Current (10/09 12:00pm) 1,599,749

Calls: 948,663 (59%)

Puts: 651,086 (41%)

Prior (10/08) 1,125,165

Calls: 656,922 (58%)

Puts: 468,243 (42%)

Current vs Prior +42.18%

Calls: +44.41% (Calls)

Puts: +39.05% (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 -48.87%

Calls: -50.02%

Puts: -47.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 12:00pm) $465.02M

Calls: $272.64M (59%)

Puts: $192.38M (41%)

Prior (10/08) $342.40M

Calls: $229.86M (67%)

Puts: $112.54M (33%)

Current vs Prior +35.81%

Calls: +18.61%

Puts: +70.94%

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 -52.53%

Calls: -59.26%

Puts: -38.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 12:00pm) 0.69

Prior (10/08) 0.71

Current vs Prior -3.71%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +4.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 12:00pm) 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 1.36% | 2.20%1.36% | 3.89%3.89% | 10.64%

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

Current vs Prior -35.60% | -22.26%-35.60% | -9.70%-9.70% | -2.93%

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

Current vs 7-Day Avg -37.96% | -23.03%-40.50% | -6.55%-18.34% | -4.19%

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

Current vs 7-Day Eod -35.60% | -22.26%-35.60% | -9.70%-9.70% | -2.93%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.64% | 0.58%

Calls: 1.52% | 0.70%

Puts: 1.75% | 0.46%

Prior 2.46% | 1.63%

Calls: 2.36% | 0.74%

Puts: 2.55% | 2.53%

Current vs Prior -33.33% | -64.42%

Prior 7-Day Avg 3.61% | 3.76%

Calls: 3.59% | 4.80%

Puts: 3.63% | 2.71%

Current vs 7-Day Avg -54.55% | -84.56%

Liquidity Excellent

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69.

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 BULLISH

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
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 388 of results (avg 4.0%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 16	2.43	2.44	$2.44	0.4%	9.4K	0.38	17.4K
$210.00	Oct 9	19.25	19.35	$19.30	0.5%	168	1.00	1.3K
$220.00	Oct 9	9.25	9.30	$9.28	0.5%	2.4K	0.99	4.3K
$185.00	Oct 9	44.20	44.45	$44.33	0.6%	--	1.00	144
$190.00	Oct 9	39.20	39.45	$39.33	0.6%	10	1.00	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 16	2.93	2.94	$2.94	0.3%	2.5K	0.41	5.8K
$240.00	Oct 16	11.25	11.30	$11.28	0.4%	648	0.86	7.2K
$230.00	Oct 12	2.18	2.19	$2.19	0.5%	25.3K	0.56	3.8K
$240.00	Oct 12	10.75	10.80	$10.78	0.5%	317	0.98	2.7K
$237.50	Oct 12	8.30	8.35	$8.32	0.6%	1.0K	0.95	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.36, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.06	0.07	$0.07	14.3%	216.4K	0.07	16.2K
$230.00	Oct 9	0.41	0.42	$0.42	2.4%	89.6K	0.36	14.2K
$237.50	Oct 12	0.10	0.11	$0.11	9.1%	4.7K	0.05	5.5K
$235.00	Oct 12	0.25	0.26	$0.26	3.8%	29.1K	0.11	4.4K
$232.50	Oct 12	0.62	0.64	$0.63	3.2%	25.6K	0.24	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 9	0.20	0.21	$0.21	4.8%	54.7K	0.17	15.2K
$220.00	Oct 12	0.12	0.13	$0.13	7.7%	1.4K	0.05	4.6K
$222.50	Oct 12	0.24	0.25	$0.25	4.0%	1.7K	0.09	2.1K
$217.50	Oct 12	0.07	0.08	$0.08	12.5%	538	0.03	586
$225.00	Oct 12	0.51	0.52	$0.52	1.9%	5.4K	0.18	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	43.85	45.85	$44.85	4.5%	2	1.00	46
$190.00	Oct 12	38.60	41.15	$39.88	6.4%	--	1.00	40
$195.00	Oct 12	33.60	35.60	$34.60	5.8%	28	1.00	24
$197.50	Oct 12	31.40	34.35	$32.88	9.0%	2	1.00	39
$200.00	Oct 12	29.10	29.60	$29.35	1.7%	139	1.00	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	5.70	5.80	$5.75	1.7%	4.1K	1.00	27.9K
$237.50	Oct 9	8.20	8.30	$8.25	1.2%	2.2K	1.00	9.0K
$240.00	Oct 9	10.70	10.80	$10.75	0.9%	1.5K	1.00	2.0K
$242.50	Oct 9	12.75	13.35	$13.05	4.6%	29	1.00	175
$245.00	Oct 9	15.65	15.80	$15.73	1.0%	7	1.00	34

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 1.4M, top 216.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.06	0.07	$0.07	14.3%	216.4K	0.07	16.2K
$235.00	Oct 9	0.02	0.03	$0.03	33.3%	118.5K	0.02	43.7K
$230.00	Oct 9	0.41	0.42	$0.42	2.4%	89.6K	0.36	14.2K
$237.50	Oct 9	0.01	0.02	$0.02	50.0%	38.1K	0.01	23.4K
$235.00	Oct 16	1.61	1.63	$1.62	1.2%	31.0K	0.28	53.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	1.13	1.15	$1.14	1.8%	150.7K	0.64	35.6K
$227.50	Oct 9	0.20	0.21	$0.21	4.8%	54.7K	0.17	15.2K
$232.50	Oct 9	3.25	3.35	$3.30	3.0%	33.7K	0.93	11.7K
$230.00	Oct 12	2.18	2.19	$2.19	0.5%	25.3K	0.56	3.8K
$225.00	Oct 9	0.04	0.05	$0.05	20.0%	17.4K	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 22.7%, max 38.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 9	Oct 23	39.6%	28.5%	38.9%	4.5K	4.5K
$230.00	Oct 9	Nov 20	35.5%	33.1%	7.1%	91.5K	73.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 9	Oct 23	39.6%	28.5%	38.9%	54.8K	16.2K
$230.00	Oct 9	Nov 20	35.0%	33.1%	5.8%	152.1K	48.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 0.84, avg 6.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 19	$1.36	$1.14	$1.36	97%	0.84	$206.36
$207.50	$210.00	Oct 14	$1.47	$1.03	$1.47	100%	0.70	$208.97
$200.00	$202.50	Oct 12	$1.60	$0.90	$1.60	100%	0.56	$201.60
$220.00	$225.00	Nov 20	$3.06	$1.94	$3.06	66%	0.63	$223.06
$227.50	$230.00	Oct 9	$1.56	$0.94	$1.56	83%	0.60	$229.06

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$235.00	Oct 23	$1.45	$1.05	$1.45	72%	0.72	$236.05
$237.50	$235.00	Oct 21	$1.53	$0.97	$1.53	74%	0.63	$235.97
$240.00	$235.00	Oct 30	$3.17	$1.83	$3.17	72%	0.58	$236.83
$245.00	$240.00	Nov 20	$3.15	$1.85	$3.15	69%	0.59	$241.85
$227.50	$225.00	Oct 19	$0.74	$1.76	$0.74	42%	2.38	$226.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.45, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Nov 13	$2.38	$2.38	$2.62	49%	0.91	$232.38
$230.00	$232.50	Oct 9	$0.35	$0.35	$2.15	64%	0.16	$230.35
$240.00	$245.00	Oct 30	$1.09	$1.09	$3.91	72%	0.28	$241.09
$240.00	$242.50	Oct 21	$0.44	$0.44	$2.06	80%	0.21	$240.44
$232.50	$235.00	Oct 21	$0.96	$0.96	$1.54	59%	0.62	$233.46

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
$222.50	$220.00	Oct 19	$0.58	$0.58	$1.92	74%	0.30	$221.92
$225.00	$220.00	Nov 13	$1.78	$1.78	$3.22	60%	0.55	$223.22
$227.50	$225.00	Oct 21	$1.00	$1.00	$1.50	58%	0.67	$226.50
$225.00	$222.50	Oct 19	$0.75	$0.75	$1.75	67%	0.43	$224.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.04, cheapest $1.04)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.04	35.5%	21.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.05	35.0%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.68% of stock, avg 6.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$0.42	$1.14	$1.56	$228.44	$231.56	0.68%
$227.50	Oct 9	$1.98	$0.21	$2.19	$225.31	$229.69	0.96%
$232.50	Oct 9	$0.07	$3.30	$3.37	$229.13	$235.87	1.47%
$230.00	Oct 12	$1.46	$2.19	$3.65	$226.35	$233.65	1.59%
$227.50	Oct 12	$2.86	$1.10	$3.96	$223.54	$231.46	1.73%
$225.00	Oct 9	$4.32	$0.05	$4.37	$220.63	$229.37	1.91%
$232.50	Oct 12	$0.63	$3.85	$4.48	$228.02	$236.98	1.95%
$225.00	Oct 12	$4.78	$0.52	$5.30	$219.70	$230.30	2.31%
$235.00	Oct 9	$0.03	$5.75	$5.78	$229.22	$240.78	2.52%
$230.00	Oct 14	$2.73	$3.40	$6.13	$223.87	$236.13	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.10% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$220.00	Oct 12	$0.11	$0.13	$0.24	$219.76	$237.74
$232.50	$227.50	Oct 9	$0.07	$0.21	$0.28	$227.22	$232.78
$237.50	$222.50	Oct 12	$0.11	$0.25	$0.36	$222.14	$237.86
$235.00	$220.00	Oct 12	$0.26	$0.13	$0.39	$219.61	$235.39
$235.00	$222.50	Oct 12	$0.26	$0.25	$0.51	$221.99	$235.51
$240.00	$217.50	Oct 14	$0.33	$0.35	$0.68	$216.82	$240.68
$237.50	$225.00	Oct 12	$0.11	$0.52	$0.63	$224.37	$238.13
$230.00	$227.50	Oct 9	$0.42	$0.21	$0.63	$226.87	$230.63
$235.00	$225.00	Oct 12	$0.26	$0.52	$0.78	$224.22	$235.78
$240.00	$220.00	Oct 14	$0.33	$0.56	$0.89	$219.11	$240.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 0.28, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	240/242	Oct 21	$0.55	$1.95	73%	0.28	$209.45	$240.55
205/208	250/252	Oct 23	$0.22	$2.28	86%	0.10	$207.28	$250.22
205/208	248/250	Oct 23	$0.28	$2.22	84%	0.13	$207.22	$247.78
208/210	248/250	Oct 21	$0.24	$2.26	85%	0.11	$209.76	$247.74
220/222	245/248	Oct 19	$0.70	$1.80	67%	0.39	$221.80	$245.70
210/212	240/242	Oct 21	$0.59	$1.91	71%	0.31	$211.91	$240.59
205/208	245/248	Oct 23	$0.35	$2.15	80%	0.16	$207.15	$245.35
220/222	242/245	Oct 19	$0.78	$1.72	63%	0.45	$221.72	$243.28
208/210	250/252	Oct 23	$0.25	$2.25	84%	0.11	$209.75	$250.25
210/212	248/250	Oct 21	$0.28	$2.22	83%	0.13	$212.22	$247.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 30	$0.23	$4.77	19%	20.74
$215.00	$220.00	$225.00	Nov 6	$0.19	$4.81	18%	25.32
$227.50	$230.00	$232.50	Oct 9	$1.21	$1.29	76%	1.07
$225.00	$227.50	$230.00	Oct 9	$0.78	$1.72	59%	2.21
$230.00	$232.50	$235.00	Oct 9	$0.31	$2.19	34%	7.06

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Nov 6	$0.19	$4.81	18%	25.32
$230.00	$235.00	$240.00	Oct 30	$0.37	$4.63	22%	12.51
$235.00	$240.00	$245.00	Nov 20	$0.12	$4.88	14%	40.67
$230.00	$232.50	$235.00	Oct 9	$0.29	$2.21	36%	7.62
$225.00	$227.50	$230.00	Oct 9	$0.77	$1.73	60%	2.25

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 $-0.85, 293 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$230.00	1:2	Oct 12	-$0.06	$2.44
$225.00	$227.50	1:2	Oct 12	-$0.94	$1.56
$222.50	$225.00	1:2	Oct 9	-$1.84	$0.66
$240.00	$245.00	1:2	Oct 30	-$0.48	$4.52
$235.00	$240.00	1:2	Oct 30	-$1.07	$3.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$232.50	1:2	Oct 9	-$0.85	$1.65
$232.50	$230.00	1:2	Oct 12	-$0.53	$1.97
$230.00	$227.50	1:2	Oct 12	-$0.01	$2.49
$235.00	$232.50	1:2	Oct 12	-$1.72	$0.78
$220.00	$215.00	1:2	Oct 30	-$0.82	$4.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.80%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$11.00	0.51	0.3%	4.80%	5.12%	2.0K	58.9K
$235.00	Nov 20	$8.60	0.45	2.5%	3.75%	6.25%	912	17.7K
$240.00	Nov 20	$6.65	0.38	4.7%	2.90%	7.58%	2.8K	35.9K
$245.00	Nov 20	$5.00	0.31	6.9%	2.18%	9.04%	1.6K	97.4K
$230.00	Nov 13	$8.60	0.51	0.3%	3.75%	4.07%	1.4K	2.0K
$250.00	Nov 20	$3.70	0.25	9.0%	1.61%	10.66%	2.3K	43.6K
$235.00	Nov 13	$6.25	0.42	2.5%	2.73%	5.23%	398	1.8K
$240.00	Nov 13	$4.40	0.33	4.7%	1.92%	6.60%	2.0K	3.0K
$230.00	Nov 6	$7.55	0.50	0.3%	3.29%	3.61%	1.7K	2.6K
$255.00	Nov 20	$2.71	0.20	11.2%	1.18%	12.40%	632	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 948,663

Total Puts 651,086

Put/Call Ratio 0.69

Net Difference 297,577

Prior's Put/Call Breakdown

Total Calls 656,922

Total Puts 468,243

Put/Call Ratio 0.71

Net Difference 188,679

Prior 7-Day Put/Call Summary

Total Calls 13,286,055

Total Puts 8,617,020

Average Put/Call Ratio 0.66

Ratio Trend Falling

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