NVDA - Options Database

NVDA

NVIDIA CORP

$229.35 -0.49%

(10/9 12:00) ◀

Friday, October 9, 2026 (1:00pm)

▶ (10/9 14:00)

◀ 10/9 13:00 ▶

Option Volume

Detail

ℹ

Current (10/09 1:00pm) 1,988,541

Calls: 1,184,801 (60%)

Puts: 803,740 (40%)

Prior (10/08) 1,544,643

Calls: 906,715 (59%)

Puts: 637,928 (41%)

Current vs Prior +28.74%

Calls: +30.67% (Calls)

Puts: +25.99% (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 -36.45%

Calls: -37.58%

Puts: -34.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 1:00pm) $561.32M

Calls: $335.38M (60%)

Puts: $225.94M (40%)

Prior (10/08) $466.08M

Calls: $249.81M (54%)

Puts: $216.27M (46%)

Current vs Prior +20.43%

Calls: +34.25%

Puts: +4.47%

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 -42.70%

Calls: -49.88%

Puts: -27.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 1:00pm) 0.68

Prior (10/08) 0.70

Current vs Prior -3.58%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +3.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 1:00pm) 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 1.28% | 2.15%1.28% | 3.88%3.88% | 10.69%

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

Current vs Prior -39.54% | -24.13%-39.54% | -9.83%-9.83% | -2.53%

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

Current vs 7-Day Avg -41.76% | -24.89%-44.14% | -6.69%-18.46% | -3.79%

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

Current vs 7-Day Eod -39.54% | -24.13%-39.54% | -9.83%-9.83% | -2.53%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.83% | 1.07%

Calls: 2.54% | 0.70%

Puts: 3.13% | 1.45%

Prior 2.46% | 1.63%

Calls: 2.36% | 0.74%

Puts: 2.55% | 2.53%

Current vs Prior +15.04% | -34.36%

Prior 7-Day Avg 3.61% | 3.76%

Calls: 3.59% | 4.80%

Puts: 3.63% | 2.71%

Current vs 7-Day Avg -21.58% | -71.51%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68.

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
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 416 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 16	12.55	12.60	$12.58	0.4%	258	0.88	1.1K
$232.50	Oct 16	2.42	2.43	$2.42	0.4%	21.9K	0.38	17.4K
$220.00	Oct 16	10.35	10.40	$10.38	0.5%	1.8K	0.83	99.2K
$220.00	Oct 9	9.35	9.40	$9.38	0.5%	2.6K	0.99	4.3K
$222.50	Oct 16	8.30	8.35	$8.32	0.6%	581	0.77	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 14	10.90	10.95	$10.93	0.5%	798	0.91	536
$240.00	Oct 9	10.65	10.70	$10.68	0.5%	1.6K	1.00	2.0K
$237.50	Oct 14	8.65	8.70	$8.68	0.6%	752	0.85	1.5K
$237.50	Oct 9	8.15	8.20	$8.18	0.6%	2.9K	1.00	9.0K
$245.00	Oct 9	15.60	15.70	$15.65	0.6%	7	1.00	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.36, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.05	0.06	$0.06	16.7%	241.8K	0.06	16.2K
$230.00	Oct 9	0.31	0.32	$0.32	3.1%	149.8K	0.33	14.2K
$237.50	Oct 12	0.10	0.11	$0.11	9.1%	5.9K	0.05	5.5K
$235.00	Oct 12	0.23	0.24	$0.24	4.2%	33.2K	0.11	4.4K
$232.50	Oct 12	0.58	0.59	$0.59	1.7%	33.5K	0.23	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 9	0.10	0.11	$0.11	9.1%	85.3K	0.13	15.2K
$230.00	Oct 9	0.94	0.97	$0.96	3.1%	175.6K	0.67	35.6K
$220.00	Oct 12	0.11	0.12	$0.12	8.3%	2.0K	0.05	4.6K
$222.50	Oct 12	0.22	0.23	$0.23	4.3%	3.1K	0.09	2.1K
$225.00	Oct 12	0.46	0.47	$0.47	2.1%	8.5K	0.18	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	43.50	45.40	$44.45	4.3%	94	1.00	46
$190.00	Oct 12	38.55	40.15	$39.35	4.1%	30	1.00	40
$195.00	Oct 12	33.50	35.15	$34.33	4.8%	50	1.00	24
$197.50	Oct 12	31.15	33.25	$32.20	6.5%	2	1.00	39
$200.00	Oct 12	29.15	29.95	$29.55	2.7%	221	1.00	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	5.65	5.70	$5.68	0.9%	4.9K	1.00	27.9K
$237.50	Oct 9	8.15	8.20	$8.18	0.6%	2.9K	1.00	9.0K
$240.00	Oct 9	10.65	10.70	$10.68	0.5%	1.6K	1.00	2.0K
$242.50	Oct 9	12.75	13.35	$13.05	4.6%	29	1.00	175
$245.00	Oct 9	15.60	15.70	$15.65	0.6%	7	1.00	34

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 1.7M, top 241.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.05	0.06	$0.06	16.7%	241.8K	0.06	16.2K
$230.00	Oct 9	0.31	0.32	$0.32	3.1%	149.8K	0.33	14.2K
$235.00	Oct 9	0.02	0.03	$0.03	33.3%	124.4K	0.02	43.7K
$237.50	Oct 9	0.01	0.02	$0.02	50.0%	43.0K	0.01	23.4K
$240.00	Oct 16	0.63	0.64	$0.64	1.6%	38.6K	0.14	64.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.94	0.97	$0.96	3.1%	175.6K	0.67	35.6K
$227.50	Oct 9	0.10	0.11	$0.11	9.1%	85.3K	0.13	15.2K
$232.50	Oct 9	3.15	3.25	$3.20	3.1%	34.9K	0.93	11.7K
$230.00	Oct 12	2.05	2.08	$2.07	1.4%	34.3K	0.56	3.8K
$225.00	Oct 9	0.03	0.04	$0.04	25.0%	20.9K	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. -- 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. 181 found (best R:R 0.55, avg 7.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Oct 21	$1.61	$0.89	$1.61	72%	0.55	$224.11
$220.00	$225.00	Nov 6	$3.25	$1.75	$3.25	70%	0.54	$223.25
$225.00	$227.50	Oct 19	$1.51	$0.99	$1.51	67%	0.66	$226.51
$227.50	$230.00	Oct 9	$1.65	$0.85	$1.65	87%	0.52	$229.15
$220.00	$225.00	Nov 20	$3.10	$1.90	$3.10	66%	0.61	$223.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$225.00	Oct 19	$0.78	$1.72	$0.78	42%	2.21	$226.72
$200.00	$195.00	Oct 30	$0.14	$4.86	$0.14	6%	34.71	$199.86
$230.00	$225.00	Nov 13	$2.15	$2.85	$2.15	50%	1.33	$227.85
$227.50	$225.00	Oct 21	$0.88	$1.62	$0.88	43%	1.84	$226.62
$235.00	$230.00	Nov 6	$2.70	$2.30	$2.70	60%	0.85	$232.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.48, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 30	$1.63	$1.63	$3.37	62%	0.48	$236.63
$230.00	$232.50	Oct 12	$0.83	$0.83	$1.67	56%	0.50	$230.83
$232.50	$235.00	Oct 19	$0.92	$0.92	$1.58	61%	0.58	$233.42
$240.00	$245.00	Nov 6	$1.29	$1.29	$3.71	69%	0.35	$241.29
$240.00	$245.00	Oct 30	$1.08	$1.08	$3.92	73%	0.28	$241.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 20	$1.25	$1.25	$3.75	72%	0.33	$213.75
$225.00	$222.50	Oct 19	$0.76	$0.76	$1.74	67%	0.44	$224.24
$225.00	$220.00	Nov 20	$1.90	$1.90	$3.10	59%	0.61	$223.10
$220.00	$215.00	Nov 20	$1.53	$1.53	$3.47	66%	0.44	$218.47
$225.00	$220.00	Nov 6	$1.70	$1.70	$3.30	61%	0.52	$223.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.10, cheapest $1.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.10	32.7%	20.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.11	33.0%	20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.56% of stock, avg 6.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$0.32	$0.96	$1.28	$228.72	$231.28	0.56%
$227.50	Oct 9	$1.97	$0.11	$2.08	$225.42	$229.58	0.91%
$232.50	Oct 9	$0.06	$3.20	$3.26	$229.24	$235.76	1.42%
$230.00	Oct 12	$1.42	$2.07	$3.49	$226.51	$233.49	1.52%
$227.50	Oct 12	$2.86	$1.01	$3.87	$223.63	$231.37	1.69%
$232.50	Oct 12	$0.59	$3.75	$4.34	$228.16	$236.84	1.89%
$225.00	Oct 9	$4.38	$0.04	$4.42	$220.58	$229.42	1.93%
$225.00	Oct 12	$4.80	$0.47	$5.27	$219.73	$230.27	2.30%
$235.00	Oct 9	$0.03	$5.68	$5.71	$229.29	$240.71	2.49%
$230.00	Oct 14	$2.74	$3.33	$6.07	$223.93	$236.07	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.07% of stock, avg 2.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$227.50	Oct 9	$0.06	$0.11	$0.17	$227.33	$232.67
$237.50	$222.50	Oct 12	$0.11	$0.23	$0.34	$222.16	$237.84
$235.00	$222.50	Oct 12	$0.24	$0.23	$0.47	$222.03	$235.47
$230.00	$227.50	Oct 9	$0.32	$0.11	$0.43	$227.07	$230.43
$237.50	$225.00	Oct 12	$0.11	$0.47	$0.58	$224.42	$238.08
$240.00	$217.50	Oct 14	$0.31	$0.36	$0.67	$216.83	$240.67
$235.00	$225.00	Oct 12	$0.24	$0.47	$0.71	$224.29	$235.71
$240.00	$220.00	Oct 14	$0.31	$0.55	$0.86	$219.14	$240.86
$232.50	$222.50	Oct 12	$0.59	$0.23	$0.82	$221.68	$233.32
$237.50	$217.50	Oct 14	$0.55	$0.36	$0.91	$216.59	$238.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 0.54, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
222/225	245/248	Oct 19	$0.88	$1.62	59%	0.54	$224.12	$245.88
208/210	250/252	Oct 23	$0.25	$2.25	84%	0.11	$209.75	$250.25
210/212	250/252	Oct 23	$0.31	$2.19	82%	0.14	$212.19	$250.31
208/210	245/248	Oct 23	$0.39	$2.11	79%	0.18	$209.61	$245.39
210/212	248/250	Oct 21	$0.27	$2.23	83%	0.12	$212.23	$247.77
210/212	245/248	Oct 23	$0.45	$2.05	76%	0.22	$212.05	$245.45
210/212	245/248	Oct 19	$0.23	$2.27	85%	0.10	$212.27	$245.23
220/222	248/250	Oct 21	$0.72	$1.78	65%	0.40	$221.78	$248.22
208/210	248/250	Oct 23	$0.30	$2.20	82%	0.14	$209.70	$247.80
222/225	242/245	Oct 19	$0.95	$1.55	56%	0.61	$224.05	$243.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 2.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.76	$1.74	64%	2.29
$230.00	$232.50	$235.00	Oct 9	$0.23	$2.27	30%	9.87
$227.50	$230.00	$232.50	Oct 9	$1.39	$1.11	81%	0.80
$210.00	$215.00	$220.00	Nov 13	$0.18	$4.82	14%	26.78
$220.00	$225.00	$230.00	Nov 6	$0.40	$4.60	20%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.78	$1.72	63%	2.21
$230.00	$232.50	$235.00	Oct 9	$0.24	$2.26	33%	9.42
$235.00	$240.00	$245.00	Nov 6	$0.28	$4.72	18%	16.86
$235.00	$240.00	$245.00	Oct 30	$0.34	$4.66	20%	13.71
$227.50	$230.00	$232.50	Oct 9	$1.39	$1.11	80%	0.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 305 found (best net $-0.72, 291 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Oct 12	-$0.92	$1.58
$222.50	$225.00	1:2	Oct 9	-$1.88	$0.62
$240.00	$245.00	1:2	Oct 30	-$0.49	$4.51
$235.00	$240.00	1:2	Oct 30	-$1.02	$3.98
$245.00	$250.00	1:2	Oct 30	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$232.50	1:2	Oct 9	-$0.72	$1.78
$232.50	$230.00	1:2	Oct 12	-$0.39	$2.11
$235.00	$232.50	1:2	Oct 12	-$1.62	$0.88
$220.00	$215.00	1:2	Oct 30	-$0.78	$4.22
$227.50	$225.00	1:2	Oct 14	-$0.60	$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.82%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$11.05	0.51	0.3%	4.82%	5.10%	2.8K	58.9K
$235.00	Nov 20	$8.70	0.45	2.5%	3.79%	6.26%	1.6K	17.7K
$240.00	Nov 20	$6.70	0.38	4.6%	2.92%	7.56%	3.1K	35.9K
$245.00	Nov 20	$5.05	0.31	6.8%	2.20%	9.03%	1.8K	97.4K
$250.00	Nov 20	$3.75	0.25	9.0%	1.64%	10.64%	3.5K	43.6K
$230.00	Nov 13	$8.55	0.50	0.3%	3.73%	4.01%	1.5K	2.0K
$235.00	Nov 13	$6.25	0.42	2.5%	2.73%	5.19%	479	1.8K
$240.00	Nov 13	$4.40	0.33	4.6%	1.92%	6.56%	2.2K	3.0K
$230.00	Nov 6	$7.55	0.50	0.3%	3.29%	3.58%	1.8K	2.6K
$255.00	Nov 20	$2.75	0.20	11.2%	1.20%	12.38%	713	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 1,184,801

Total Puts 803,740

Put/Call Ratio 0.68

Net Difference 381,061

Prior's Put/Call Breakdown

Total Calls 906,715

Total Puts 637,928

Put/Call Ratio 0.70

Net Difference 268,787

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