NVDA - Options Database

NVDA

NVIDIA CORP

$229.51 -0.42%

(10/9 13:00) ◀

Friday, October 9, 2026 (2:00pm)

▶ (10/9 15:00)

◀ 10/9 14:00 ▶

Option Volume

Detail

ℹ

Current (10/09 2:00pm) 2,479,060

Calls: 1,368,602 (55%)

Puts: 1,110,458 (45%)

Prior (10/08) 2,120,735

Calls: 1,255,593 (59%)

Puts: 865,142 (41%)

Current vs Prior +16.90%

Calls: +9.00% (Calls)

Puts: +28.36% (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 -20.77%

Calls: -27.89%

Puts: -9.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 2:00pm) $661.47M

Calls: $397.09M (60%)

Puts: $264.38M (40%)

Prior (10/08) $696.77M

Calls: $334.11M (48%)

Puts: $362.66M (52%)

Current vs Prior -5.07%

Calls: +18.85%

Puts: -27.10%

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 -32.47%

Calls: -40.66%

Puts: -14.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 2:00pm) 0.81

Prior (10/08) 0.69

Current vs Prior +17.76%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +23.71%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 2:00pm) 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 1.20% | 2.12%1.20% | 3.86%3.86% | 10.64%

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

Current vs Prior -43.29% | -25.11%-43.29% | -10.40%-10.40% | -2.92%

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

Current vs 7-Day Avg -45.38% | -25.85%-47.61% | -7.28%-18.97% | -4.17%

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

Current vs 7-Day Eod -43.29% | -25.11%-43.29% | -10.40%-10.40% | -2.92%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.44% | 0.60%

Calls: 1.46% | 0.68%

Puts: 1.43% | 0.52%

Prior 2.46% | 1.63%

Calls: 2.36% | 0.74%

Puts: 2.55% | 2.53%

Current vs Prior -41.46% | -63.19%

Prior 7-Day Avg 3.61% | 3.76%

Calls: 3.59% | 4.80%

Puts: 3.63% | 2.71%

Current vs 7-Day Avg -60.10% | -84.02%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($397.09M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
14:00	BULLISH	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 423 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 16	12.70	12.75	$12.73	0.4%	276	0.88	1.1K
$232.50	Oct 16	2.44	2.45	$2.45	0.4%	32.5K	0.38	17.4K
$220.00	Oct 16	10.50	10.55	$10.53	0.5%	1.9K	0.84	99.2K
$220.00	Oct 14	10.00	10.05	$10.03	0.5%	843	0.88	353
$210.00	Oct 9	19.45	19.55	$19.50	0.5%	499	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 16	2.79	2.80	$2.80	0.4%	3.6K	0.41	5.8K
$240.00	Oct 16	11.00	11.05	$11.03	0.5%	1.1K	0.86	7.2K
$240.00	Oct 12	10.50	10.55	$10.53	0.5%	548	0.98	2.7K
$230.00	Oct 12	1.94	1.95	$1.94	0.5%	35.8K	0.55	3.8K
$225.00	Oct 16	1.92	1.93	$1.92	0.5%	6.9K	0.31	19.9K

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%	202.8K	0.30	14.2K
$237.50	Oct 12	0.09	0.10	$0.10	10.0%	6.6K	0.05	5.5K
$235.00	Oct 12	0.22	0.23	$0.23	4.3%	35.2K	0.11	4.4K
$232.50	Oct 12	0.59	0.60	$0.60	1.7%	38.8K	0.24	4.3K
$242.50	Oct 14	0.17	0.18	$0.18	5.6%	1.7K	0.05	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.69	0.70	$0.70	1.4%	190.6K	0.70	35.6K
$222.50	Oct 12	0.18	0.19	$0.19	5.3%	3.5K	0.08	2.1K
$220.00	Oct 12	0.10	0.11	$0.11	9.1%	2.6K	0.04	4.6K
$225.00	Oct 12	0.40	0.41	$0.41	2.4%	9.2K	0.17	3.7K
$227.50	Oct 12	0.92	0.93	$0.93	1.1%	23.4K	0.33	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	43.55	45.20	$44.38	3.7%	113	1.00	46
$190.00	Oct 12	38.60	40.10	$39.35	3.8%	53	1.00	40
$195.00	Oct 12	34.10	35.10	$34.60	2.9%	74	1.00	24
$197.50	Oct 12	31.65	33.60	$32.63	6.0%	16	1.00	39
$200.00	Oct 12	29.00	30.25	$29.63	4.2%	266	1.00	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	5.50	5.55	$5.53	0.9%	7.4K	1.00	27.9K
$237.50	Oct 9	7.95	8.05	$8.00	1.3%	3.1K	1.00	9.0K
$240.00	Oct 9	10.45	10.55	$10.50	1.0%	1.6K	1.00	2.0K
$242.50	Oct 9	12.90	13.15	$13.03	1.9%	32	1.00	175
$245.00	Oct 9	15.45	15.55	$15.50	0.6%	7	1.00	34

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 2.0M, top 262.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.02	0.03	$0.03	33.3%	262.8K	0.04	16.2K
$230.00	Oct 9	0.20	0.21	$0.21	4.8%	202.8K	0.30	14.2K
$235.00	Oct 9	0.01	0.02	$0.02	50.0%	130.5K	0.02	43.7K
$237.50	Oct 9	0.01	0.02	$0.02	50.0%	45.2K	0.01	23.4K
$240.00	Oct 16	0.62	0.63	$0.63	1.6%	41.6K	0.14	64.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.69	0.70	$0.70	1.4%	190.6K	0.70	35.6K
$227.50	Oct 9	0.04	0.05	$0.05	20.0%	96.7K	0.07	15.2K
$230.00	Oct 12	1.94	1.95	$1.94	0.5%	35.8K	0.55	3.8K
$232.50	Oct 9	2.99	3.05	$3.02	2.0%	35.6K	0.95	11.7K
$227.50	Oct 12	0.92	0.93	$0.93	1.1%	23.4K	0.33	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. 182 found (best R:R 0.72, avg 6.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 12	$1.45	$1.05	$1.45	100%	0.72	$206.45
$205.00	$207.50	Oct 19	$1.37	$1.13	$1.37	94%	0.82	$206.37
$222.50	$225.00	Oct 21	$1.65	$0.85	$1.65	73%	0.52	$224.15
$220.00	$225.00	Nov 20	$3.10	$1.90	$3.10	66%	0.61	$223.10
$220.00	$225.00	Nov 6	$3.30	$1.70	$3.30	71%	0.52	$223.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 21	$1.25	$1.25	$1.25	59%	1.00	$231.25
$240.00	$235.00	Nov 13	$3.05	$1.95	$3.05	67%	0.64	$236.95
$232.50	$230.00	Oct 12	$1.66	$0.84	$1.66	76%	0.51	$230.84
$240.00	$235.00	Nov 6	$3.21	$1.79	$3.21	69%	0.56	$236.79
$200.00	$195.00	Oct 30	$0.14	$4.86	$0.14	6%	34.71	$199.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.46, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$237.50	Oct 21	$0.79	$0.79	$1.71	67%	0.46	$235.79
$235.00	$240.00	Oct 30	$1.65	$1.65	$3.35	61%	0.49	$236.65
$230.00	$232.50	Oct 12	$0.86	$0.86	$1.64	55%	0.52	$230.86
$240.00	$245.00	Nov 6	$1.31	$1.31	$3.69	69%	0.36	$241.31
$235.00	$237.50	Oct 19	$0.69	$0.69	$1.81	69%	0.38	$235.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 20	$1.23	$1.23	$3.77	73%	0.33	$213.77
$220.00	$215.00	Nov 20	$1.52	$1.52	$3.48	66%	0.44	$218.48
$220.00	$215.00	Nov 13	$1.32	$1.32	$3.68	69%	0.36	$218.68
$225.00	$220.00	Nov 20	$1.87	$1.87	$3.13	59%	0.60	$223.13
$225.00	$220.00	Oct 30	$1.55	$1.55	$3.45	62%	0.45	$223.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.25, cheapest $1.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.25	27.6%	20.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.24	27.6%	20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 0.40% of stock, avg 6.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$0.21	$0.70	$0.91	$229.09	$230.91	0.40%
$227.50	Oct 9	$2.05	$0.05	$2.10	$225.40	$229.60	0.91%
$232.50	Oct 9	$0.03	$3.02	$3.05	$229.45	$235.55	1.33%
$230.00	Oct 12	$1.46	$1.94	$3.40	$226.60	$233.40	1.48%
$227.50	Oct 12	$2.93	$0.93	$3.86	$223.64	$231.36	1.68%
$232.50	Oct 12	$0.60	$3.60	$4.20	$228.30	$236.70	1.83%
$225.00	Oct 9	$4.53	$0.03	$4.56	$220.44	$229.56	1.99%
$225.00	Oct 12	$4.90	$0.41	$5.31	$219.69	$230.31	2.31%
$235.00	Oct 9	$0.02	$5.53	$5.55	$229.45	$240.55	2.42%
$230.00	Oct 14	$2.70	$3.13	$5.83	$224.17	$235.83	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.11% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$227.50	Oct 9	$0.21	$0.05	$0.26	$227.24	$230.26
$235.00	$222.50	Oct 12	$0.23	$0.19	$0.42	$222.08	$235.42
$240.00	$217.50	Oct 14	$0.30	$0.31	$0.61	$216.89	$240.61
$235.00	$225.00	Oct 12	$0.23	$0.41	$0.64	$224.36	$235.64
$240.00	$220.00	Oct 14	$0.30	$0.47	$0.77	$219.23	$240.77
$237.50	$217.50	Oct 14	$0.53	$0.31	$0.84	$216.66	$238.34
$232.50	$222.50	Oct 12	$0.60	$0.19	$0.79	$221.71	$233.29
$237.50	$220.00	Oct 14	$0.53	$0.47	$1.00	$219.00	$238.50
$232.50	$225.00	Oct 12	$0.60	$0.41	$1.01	$223.99	$233.51
$240.00	$222.50	Oct 14	$0.30	$0.77	$1.07	$221.43	$241.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 found (best R:R 0.55, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	235/238	Oct 21	$0.89	$1.61	60%	0.55	$209.11	$235.89
210/212	235/238	Oct 21	$0.94	$1.56	58%	0.60	$211.56	$235.94
220/222	235/238	Oct 21	$1.37	$1.13	40%	1.21	$221.13	$236.37
208/210	250/252	Oct 23	$0.25	$2.25	84%	0.11	$209.75	$250.25
212/215	235/238	Oct 21	$0.99	$1.51	55%	0.66	$214.01	$235.99
208/210	245/248	Oct 23	$0.39	$2.11	79%	0.18	$209.61	$245.39
208/210	242/245	Oct 21	$0.39	$2.11	78%	0.18	$209.61	$242.89
208/210	248/250	Oct 21	$0.21	$2.29	86%	0.09	$209.79	$247.71
210/212	242/245	Oct 21	$0.44	$2.06	76%	0.21	$212.06	$242.94
208/210	235/238	Oct 23	$0.94	$1.56	56%	0.60	$209.06	$235.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 2.97, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.64	$1.86	67%	2.91
$205.00	$210.00	$215.00	Nov 13	$0.05	$4.95	11%	99.00
$230.00	$232.50	$235.00	Oct 9	$0.17	$2.33	29%	13.71
$227.50	$230.00	$232.50	Oct 9	$1.66	$0.84	89%	0.51
$220.00	$225.00	$230.00	Nov 6	$0.42	$4.58	20%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.63	$1.87	67%	2.97
$230.00	$232.50	$235.00	Oct 9	$0.19	$2.31	30%	12.16
$227.50	$230.00	$232.50	Oct 9	$1.67	$0.83	88%	0.50
$250.00	$255.00	$260.00	Nov 13	$0.07	$4.93	9%	70.43
$227.50	$230.00	$232.50	Oct 21	$0.10	$2.40	17%	24.00

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 $-0.51, 294 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Oct 12	-$0.96	$1.54
$240.00	$245.00	1:2	Oct 30	-$0.50	$4.50
$235.00	$240.00	1:2	Oct 30	-$1.05	$3.95
$222.50	$225.00	1:2	Oct 9	-$2.03	$0.47
$245.00	$250.00	1:2	Oct 30	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$232.50	1:2	Oct 9	-$0.51	$1.99
$232.50	$230.00	1:2	Oct 12	-$0.28	$2.22
$235.00	$232.50	1:2	Oct 12	-$1.47	$1.03
$227.50	$225.00	1:2	Oct 14	-$0.49	$2.01
$220.00	$215.00	1:2	Oct 30	-$0.80	$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.84%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$11.10	0.52	0.2%	4.84%	5.05%	3.1K	58.9K
$235.00	Nov 20	$8.75	0.45	2.4%	3.81%	6.20%	1.7K	17.7K
$240.00	Nov 20	$6.75	0.38	4.6%	2.94%	7.51%	3.3K	35.9K
$245.00	Nov 20	$5.10	0.31	6.8%	2.22%	8.97%	8.1K	97.4K
$250.00	Nov 20	$3.80	0.25	8.9%	1.66%	10.58%	3.9K	43.6K
$230.00	Nov 13	$8.65	0.51	0.2%	3.77%	3.98%	1.5K	2.0K
$235.00	Nov 13	$6.30	0.42	2.4%	2.74%	5.14%	498	1.8K
$240.00	Nov 13	$4.45	0.33	4.6%	1.94%	6.51%	2.4K	3.0K
$230.00	Nov 6	$7.65	0.50	0.2%	3.33%	3.55%	2.5K	2.6K
$255.00	Nov 20	$2.78	0.20	11.1%	1.21%	12.32%	1.0K	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 1,368,602

Total Puts 1,110,458

Put/Call Ratio 0.81

Net Difference 258,144

Prior's Put/Call Breakdown

Total Calls 1,255,593

Total Puts 865,142

Put/Call Ratio 0.69

Net Difference 390,451

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