NVDA - Options Database

NVDA

NVIDIA CORP

$229.73 -0.33%

(10/9 14:00) ◀

Friday, October 9, 2026 (3:00pm)

▶ (10/9 15:14)

◀ 10/9 15:00 ▶

Option Volume

Detail

ℹ

Current (10/09 3:00pm) 2,772,344

Calls: 1,545,760 (56%)

Puts: 1,226,584 (44%)

Prior (10/08) 2,472,418

Calls: 1,491,531 (60%)

Puts: 980,887 (40%)

Current vs Prior +12.13%

Calls: +3.64% (Calls)

Puts: +25.05% (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 -11.40%

Calls: -18.56%

Puts: -0.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:00pm) $744.34M

Calls: $466.15M (63%)

Puts: $278.19M (37%)

Prior (10/08) $848.38M

Calls: $442.80M (52%)

Puts: $405.57M (48%)

Current vs Prior -12.26%

Calls: +5.27%

Puts: -31.41%

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 -24.01%

Calls: -30.34%

Puts: -10.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:00pm) 0.79

Prior (10/08) 0.66

Current vs Prior +20.66%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +20.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 3:00pm) 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 1.18% | 2.07%1.18% | 3.83%3.83% | 10.74%

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

Current vs Prior -44.38% | -27.02%-44.38% | -10.99%-10.99% | -2.06%

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

Current vs 7-Day Avg -46.42% | -27.75%-48.61% | -7.89%-19.51% | -3.32%

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

Current vs 7-Day Eod -44.38% | -27.02%-44.38% | -10.99%-10.99% | -2.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.75% | 1.74%

Calls: 1.34% | 2.33%

Puts: 2.17% | 1.15%

Prior 2.46% | 1.63%

Calls: 2.36% | 0.74%

Puts: 2.55% | 2.53%

Current vs Prior -28.86% | +6.75%

Prior 7-Day Avg 3.61% | 3.76%

Calls: 3.59% | 4.80%

Puts: 3.63% | 2.71%

Current vs 7-Day Avg -51.50% | -53.67%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($466.15M).

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
15:00	BULLISH	BULLISH	BULLISH
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 422 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	10.65	10.70	$10.68	0.5%	2.5K	0.84	99.2K
$220.00	Oct 9	9.70	9.75	$9.73	0.5%	2.8K	1.00	4.3K
$185.00	Oct 9	44.65	44.90	$44.78	0.6%	1	1.00	144
$222.50	Oct 16	8.55	8.60	$8.57	0.6%	729	0.78	2.0K
$190.00	Oct 9	39.65	39.90	$39.78	0.6%	40	1.00	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 14	10.50	10.55	$10.53	0.5%	843	0.92	536
$240.00	Oct 12	10.30	10.35	$10.33	0.5%	593	0.98	2.7K
$240.00	Oct 9	10.25	10.30	$10.28	0.5%	1.7K	1.00	2.0K
$225.00	Oct 16	1.83	1.84	$1.84	0.5%	7.6K	0.30	19.9K
$237.50	Oct 9	7.75	7.80	$7.78	0.6%	3.3K	1.00	9.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.35, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.17	0.19	$0.18	11.1%	257.0K	0.36	14.2K
$237.50	Oct 12	0.06	0.07	$0.07	14.3%	8.3K	0.04	5.5K
$235.00	Oct 12	0.18	0.19	$0.19	5.3%	39.8K	0.10	4.4K
$232.50	Oct 12	0.57	0.58	$0.57	1.8%	47.5K	0.24	4.3K
$242.50	Oct 14	0.14	0.15	$0.15	6.7%	2.0K	0.05	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.45	0.46	$0.46	2.2%	202.1K	0.64	35.6K
$222.50	Oct 12	0.13	0.14	$0.14	7.1%	3.8K	0.06	2.1K
$225.00	Oct 12	0.31	0.32	$0.32	3.1%	11.5K	0.14	3.7K
$220.00	Oct 12	0.07	0.08	$0.08	12.5%	3.2K	0.03	4.6K
$227.50	Oct 12	0.76	0.77	$0.77	1.3%	25.2K	0.29	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 12	44.15	45.15	$44.65	2.2%	121	1.00	46
$190.00	Oct 12	39.35	41.10	$40.23	4.3%	62	1.00	40
$195.00	Oct 12	34.10	36.05	$35.08	5.6%	88	1.00	24
$197.50	Oct 12	30.75	33.45	$32.10	8.4%	38	1.00	39
$200.00	Oct 12	29.30	30.05	$29.68	2.5%	281	1.00	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	5.25	5.30	$5.28	0.9%	14.0K	1.00	27.9K
$237.50	Oct 9	7.75	7.80	$7.78	0.6%	3.3K	1.00	9.0K
$240.00	Oct 9	10.25	10.30	$10.28	0.5%	1.7K	1.00	2.0K
$242.50	Oct 9	12.60	12.85	$12.73	2.0%	52	1.00	175
$245.00	Oct 9	15.10	15.35	$15.23	1.6%	7	1.00	34

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 2.2M, top 271.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.01	0.02	$0.02	50.0%	271.6K	0.03	16.2K
$230.00	Oct 9	0.17	0.19	$0.18	11.1%	257.0K	0.36	14.2K
$235.00	Oct 9	0.00	0.01	$0.01	100.0%	135.0K	0.01	43.7K
$232.50	Oct 12	0.57	0.58	$0.57	1.8%	47.5K	0.24	4.3K
$237.50	Oct 9	0.00	0.01	$0.01	100.0%	45.9K	0.01	23.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.45	0.46	$0.46	2.2%	202.1K	0.64	35.6K
$227.50	Oct 9	0.02	0.03	$0.03	33.3%	104.1K	0.05	15.2K
$230.00	Oct 12	1.73	1.75	$1.74	1.1%	37.5K	0.53	3.8K
$232.50	Oct 9	2.78	2.81	$2.80	1.1%	37.4K	0.96	11.7K
$227.50	Oct 12	0.76	0.77	$0.77	1.3%	25.2K	0.29	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. 181 found (best R:R 1.69, avg 6.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 19	$0.93	$1.57	$0.93	94%	1.69	$205.93
$220.00	$225.00	Nov 6	$3.29	$1.71	$3.29	71%	0.52	$223.29
$220.00	$225.00	Nov 20	$3.10	$1.90	$3.10	66%	0.61	$223.10
$265.00	$270.00	Nov 20	$0.42	$4.58	$0.42	12%	10.90	$265.42
$270.00	$275.00	Nov 20	$0.30	$4.70	$0.30	9%	15.67	$270.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 12	$1.61	$0.89	$1.61	76%	0.55	$230.89
$235.00	$232.50	Oct 21	$1.52	$0.98	$1.52	66%	0.64	$233.48
$200.00	$195.00	Oct 30	$0.14	$4.86	$0.14	6%	34.71	$199.86
$230.00	$227.50	Oct 19	$1.06	$1.44	$1.06	50%	1.36	$228.94
$215.00	$212.50	Oct 21	$0.18	$2.32	$0.18	12%	12.89	$214.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.61, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$235.00	Oct 19	$0.95	$0.95	$1.55	60%	0.61	$233.45
$230.00	$232.50	Oct 12	$0.90	$0.90	$1.60	53%	0.56	$230.90
$240.00	$245.00	Oct 30	$1.14	$1.14	$3.86	72%	0.30	$241.14
$232.50	$235.00	Oct 12	$0.38	$0.38	$2.12	76%	0.18	$232.88
$235.00	$237.50	Oct 21	$0.78	$0.78	$1.72	67%	0.45	$235.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 20	$0.95	$0.95	$4.05	78%	0.23	$209.05
$215.00	$210.00	Nov 20	$1.20	$1.20	$3.80	73%	0.32	$213.80
$225.00	$220.00	Oct 30	$1.54	$1.54	$3.46	63%	0.45	$223.46
$220.00	$215.00	Nov 13	$1.30	$1.30	$3.70	69%	0.35	$218.70
$220.00	$215.00	Nov 20	$1.50	$1.50	$3.50	66%	0.43	$218.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.29, cheapest $1.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.29	27.2%	19.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$1.28	26.9%	19.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.28% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$0.18	$0.46	$0.64	$229.36	$230.64	0.28%
$227.50	Oct 9	$2.24	$0.03	$2.27	$225.23	$229.77	0.99%
$232.50	Oct 9	$0.02	$2.80	$2.82	$229.68	$235.32	1.23%
$230.00	Oct 12	$1.47	$1.74	$3.21	$226.79	$233.21	1.40%
$227.50	Oct 12	$3.01	$0.77	$3.78	$223.72	$231.28	1.65%
$232.50	Oct 12	$0.57	$3.35	$3.92	$228.58	$236.42	1.71%
$225.00	Oct 9	$4.72	$0.02	$4.74	$220.26	$229.74	2.06%
$235.00	Oct 9	$0.01	$5.28	$5.29	$229.71	$240.29	2.30%
$225.00	Oct 12	$5.03	$0.32	$5.35	$219.65	$230.35	2.33%
$235.00	Oct 12	$0.19	$5.45	$5.64	$229.36	$240.64	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.14% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$222.50	Oct 12	$0.19	$0.14	$0.33	$222.17	$235.33
$235.00	$225.00	Oct 12	$0.19	$0.32	$0.51	$224.49	$235.51
$240.00	$217.50	Oct 14	$0.27	$0.29	$0.56	$216.94	$240.56
$240.00	$220.00	Oct 14	$0.27	$0.45	$0.72	$219.28	$240.72
$237.50	$217.50	Oct 14	$0.52	$0.29	$0.81	$216.69	$238.31
$232.50	$222.50	Oct 12	$0.57	$0.14	$0.71	$221.79	$233.21
$237.50	$220.00	Oct 14	$0.52	$0.45	$0.97	$219.03	$238.47
$232.50	$225.00	Oct 12	$0.57	$0.32	$0.89	$224.11	$233.39
$240.00	$222.50	Oct 14	$0.27	$0.74	$1.01	$221.49	$241.01
$235.00	$227.50	Oct 12	$0.19	$0.77	$0.96	$226.54	$235.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 0.59, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/212	235/238	Oct 21	$0.93	$1.57	57%	0.59	$211.57	$235.93
215/218	235/238	Oct 21	$1.09	$1.41	51%	0.77	$216.41	$236.09
208/210	250/252	Oct 23	$0.24	$2.26	85%	0.11	$209.76	$250.24
208/210	240/242	Oct 23	$0.63	$1.87	69%	0.34	$209.37	$240.63
210/212	245/248	Oct 19	$0.22	$2.28	85%	0.10	$212.28	$245.22
208/210	248/250	Oct 23	$0.30	$2.20	82%	0.14	$209.70	$247.80
210/212	250/252	Oct 23	$0.29	$2.21	82%	0.13	$212.21	$250.29
210/212	248/250	Oct 21	$0.26	$2.24	84%	0.12	$212.24	$247.76
210/212	240/242	Oct 23	$0.68	$1.82	67%	0.37	$211.82	$240.68
210/212	242/245	Oct 21	$0.43	$2.07	77%	0.21	$212.07	$242.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 293 found (best R:R 4.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.42	$2.08	62%	4.95
$230.00	$232.50	$235.00	Oct 9	$0.15	$2.35	35%	15.67
$215.00	$220.00	$225.00	Oct 30	$0.34	$4.66	19%	13.71
$227.50	$230.00	$232.50	Oct 9	$1.90	$0.60	93%	0.32
$210.00	$215.00	$220.00	Nov 13	$0.21	$4.79	13%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.42	$2.08	62%	4.95
$230.00	$232.50	$235.00	Oct 9	$0.14	$2.36	36%	16.86
$227.50	$230.00	$232.50	Oct 9	$1.91	$0.59	91%	0.31
$245.00	$250.00	$255.00	Nov 6	$0.21	$4.79	12%	22.81
$230.00	$232.50	$235.00	Oct 19	$0.15	$2.35	19%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 309 found (best net $-0.32, 296 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Oct 12	-$0.99	$1.51
$240.00	$245.00	1:2	Oct 30	-$0.50	$4.50
$235.00	$240.00	1:2	Oct 30	-$1.13	$3.87
$232.50	$235.00	1:2	Oct 14	-$0.23	$2.27
$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	-$0.32	$2.18
$232.50	$230.00	1:2	Oct 12	-$0.13	$2.37
$235.00	$232.50	1:2	Oct 12	-$1.25	$1.25
$227.50	$225.00	1:2	Oct 14	-$0.47	$2.03
$220.00	$215.00	1:2	Oct 30	-$0.75	$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.92%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$11.30	0.52	0.1%	4.92%	5.04%	3.5K	58.9K
$235.00	Nov 20	$8.90	0.45	2.3%	3.87%	6.17%	2.1K	17.7K
$240.00	Nov 20	$6.90	0.38	4.5%	3.00%	7.47%	3.5K	35.9K
$245.00	Nov 20	$5.25	0.32	6.7%	2.29%	8.93%	8.3K	97.4K
$250.00	Nov 20	$3.85	0.26	8.8%	1.68%	10.50%	4.7K	43.6K
$230.00	Nov 13	$8.80	0.51	0.1%	3.83%	3.95%	1.6K	2.0K
$235.00	Nov 13	$6.45	0.42	2.3%	2.81%	5.10%	517	1.8K
$240.00	Nov 13	$4.55	0.34	4.5%	1.98%	6.45%	3.6K	3.0K
$230.00	Nov 6	$7.80	0.51	0.1%	3.40%	3.51%	3.2K	2.6K
$255.00	Nov 20	$2.85	0.20	11.0%	1.24%	12.24%	1.5K	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 1,545,760

Total Puts 1,226,584

Put/Call Ratio 0.79

Net Difference 319,176

Prior's Put/Call Breakdown

Total Calls 1,491,531

Total Puts 980,887

Put/Call Ratio 0.66

Net Difference 510,644

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