NVDA - Options Database

NVDA

NVIDIA CORP

$229.28 -0.52%

$229.37 (+0.04%)🌙

as of 10/09 04:00 PM

(10/9 15:19) ◀

Friday, October 9, 2026 (4:00pm)

▶ (10/12 10:00)

◀ 10/9 16:00 ▶

Option Volume

Detail

ℹ

Current (10/09 4:00pm) 3,178,695

Calls: 1,807,004 (57%)

Puts: 1,371,691 (43%)

Prior (10/08) 2,977,591

Calls: 1,693,430 (57%)

Puts: 1,284,161 (43%)

Current vs Prior +6.75%

Calls: +6.71% (Calls)

Puts: +6.82% (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 +1.59%

Calls: -4.79%

Puts: +11.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 4:00pm) $1.04B

Calls: $720.15M (69%)

Puts: $320.89M (31%)

Prior (10/08) $1.02B

Calls: $523.51M (51%)

Puts: $494.06M (49%)

Current vs Prior +2.31%

Calls: +37.56%

Puts: -35.05%

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 +6.28%

Calls: +7.62%

Puts: +3.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 4:00pm) 0.76

Prior (10/08) 0.76

Current vs Prior +0.10%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +15.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 4:00pm) 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 1.10% | 2.04%1.10% | 3.80%3.80% | 10.67%

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

Current vs Prior -3.40% | +10.53%-47.98% | -11.83%-11.83% | -2.70%

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

Current vs 7-Day Avg -6.95% | +9.43%-51.94% | -8.76%-20.27% | -3.95%

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

Current vs 7-Day Eod -3.40% | +10.53%-47.98% | -11.83%-11.83% | -2.70%

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 69% call dollar volume ($720.15M).

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 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
16:00	BULLISH	BULLISH	BULLISH
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 375 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	10.30	10.35	$10.33	0.5%	3.2K	0.84	99.2K
$222.50	Oct 14	7.65	7.70	$7.68	0.7%	86	0.82	401
$230.00	Oct 14	2.59	2.61	$2.60	0.8%	7.3K	0.47	1.6K
$217.50	Oct 16	12.50	12.60	$12.55	0.8%	351	0.89	1.1K
$225.00	Oct 14	5.65	5.70	$5.68	0.9%	279	0.72	282

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 16	8.95	9.00	$8.98	0.6%	564	0.81	6.5K
$240.00	Oct 16	11.05	11.15	$11.10	0.9%	1.4K	0.87	7.2K
$240.00	Oct 14	10.80	10.90	$10.85	0.9%	855	0.92	536
$240.00	Oct 12	10.60	10.70	$10.65	0.9%	661	1.00	2.7K
$227.50	Oct 14	2.05	2.07	$2.06	1.0%	4.0K	0.40	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 112 found (avg $0.37, cheapest $0.66)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 12	0.05	0.06	$0.06	16.7%	11.1K	0.03	5.5K
$235.00	Oct 12	0.15	0.16	$0.16	6.3%	46.9K	0.08	4.4K
$232.50	Oct 12	0.48	0.50	$0.49	4.1%	57.2K	0.22	4.3K
$245.00	Oct 14	0.07	0.08	$0.08	12.5%	4.3K	0.03	3.7K
$242.50	Oct 14	0.13	0.14	$0.14	7.1%	2.2K	0.04	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.62	0.69	$0.66	10.6%	220.4K	1.00	35.6K
$222.50	Oct 12	0.14	0.15	$0.15	6.7%	5.4K	0.07	2.1K
$220.00	Oct 12	0.06	0.07	$0.07	14.3%	5.3K	0.03	4.6K
$225.00	Oct 12	0.34	0.36	$0.35	5.7%	14.1K	0.15	3.7K
$227.50	Oct 12	0.87	0.90	$0.89	3.4%	35.6K	0.33	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 14	42.90	46.35	$44.63	7.7%	192	1.00	3
$190.00	Oct 14	38.30	41.20	$39.75	7.3%	130	1.00	4
$195.00	Oct 14	33.00	36.40	$34.70	9.8%	22	1.00	--
$197.50	Oct 14	30.50	33.95	$32.23	10.7%	102	1.00	4
$200.00	Oct 14	28.00	31.10	$29.55	10.5%	3	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.62	0.69	$0.66	10.6%	220.4K	1.00	35.6K
$232.50	Oct 9	3.10	3.20	$3.15	3.2%	39.8K	1.00	11.7K
$235.00	Oct 9	5.55	5.70	$5.63	2.7%	20.9K	1.00	27.9K
$237.50	Oct 9	8.05	8.20	$8.13	1.8%	3.8K	1.00	9.0K
$240.00	Oct 9	10.55	10.70	$10.63	1.4%	1.8K	1.00	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 554 active (total vol 2.5M, top 313.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.01	0.02	$0.02	50.0%	313.8K	0.07	14.2K
$232.50	Oct 9	0.00	0.01	$0.01	100.0%	288.2K	0.01	16.2K
$235.00	Oct 9	0.00	0.01	$0.01	100.0%	136.4K	0.01	43.7K
$232.50	Oct 12	0.48	0.50	$0.49	4.1%	57.2K	0.22	4.3K
$230.00	Oct 12	1.28	1.31	$1.30	2.3%	53.2K	0.43	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.62	0.69	$0.66	10.6%	220.4K	1.00	35.6K
$227.50	Oct 9	0.00	0.01	$0.01	100.0%	113.3K	0.02	15.2K
$230.00	Oct 12	1.92	1.95	$1.94	1.5%	41.7K	0.57	3.8K
$232.50	Oct 9	3.10	3.20	$3.15	3.2%	39.8K	1.00	11.7K
$227.50	Oct 12	0.87	0.90	$0.89	3.4%	35.6K	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. 180 found (best R:R 0.59, avg 6.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Oct 9	$3.15	$1.85	$3.15	100%	0.59	$188.15
$205.00	$207.50	Oct 9	$1.12	$1.38	$1.12	100%	1.23	$206.12
$200.00	$202.50	Oct 9	$1.58	$0.92	$1.58	100%	0.58	$201.58
$215.00	$217.50	Oct 9	$1.63	$0.87	$1.63	100%	0.53	$216.63
$222.50	$225.00	Oct 21	$1.40	$1.10	$1.40	73%	0.79	$223.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$245.00	Oct 9	$1.13	$1.37	$1.13	100%	1.21	$246.37
$232.50	$230.00	Oct 19	$1.30	$1.20	$1.30	61%	0.92	$231.20
$230.00	$227.50	Oct 21	$1.04	$1.46	$1.04	51%	1.40	$228.96
$240.00	$235.00	Nov 13	$3.07	$1.93	$3.07	67%	0.63	$236.93
$200.00	$195.00	Nov 13	$0.27	$4.73	$0.27	9%	17.52	$199.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.48, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Oct 12	$0.81	$0.81	$1.69	57%	0.48	$230.81
$235.00	$240.00	Nov 13	$1.90	$1.90	$3.10	58%	0.61	$236.90
$230.00	$235.00	Oct 30	$2.25	$2.25	$2.75	50%	0.82	$232.25
$232.50	$235.00	Oct 12	$0.33	$0.33	$2.17	78%	0.15	$232.83
$235.00	$240.00	Oct 30	$1.60	$1.60	$3.40	62%	0.47	$236.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 20	$1.90	$1.90	$3.10	59%	0.61	$223.10
$227.50	$225.00	Oct 12	$0.54	$0.54	$1.96	67%	0.28	$226.96
$215.00	$210.00	Nov 20	$1.22	$1.22	$3.78	72%	0.32	$213.78
$220.00	$215.00	Nov 20	$1.53	$1.53	$3.47	66%	0.44	$218.47
$220.00	$217.50	Oct 21	$0.46	$0.46	$2.04	79%	0.23	$219.54

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. 159 found (cheapest 0.30% of stock, avg 6.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$0.02	$0.66	$0.68	$229.32	$230.68	0.30%
$227.50	Oct 9	$1.86	$0.01	$1.87	$225.63	$229.37	0.82%
$232.50	Oct 9	$0.01	$3.15	$3.16	$229.34	$235.66	1.38%
$230.00	Oct 12	$1.30	$1.94	$3.24	$226.76	$233.24	1.41%
$227.50	Oct 12	$2.74	$0.89	$3.63	$223.87	$231.13	1.58%
$232.50	Oct 12	$0.49	$3.63	$4.12	$228.38	$236.62	1.80%
$225.00	Oct 9	$4.38	$0.01	$4.39	$220.61	$229.39	1.91%
$225.00	Oct 12	$4.70	$0.35	$5.05	$219.95	$230.05	2.20%
$235.00	Oct 9	$0.01	$5.63	$5.64	$229.36	$240.64	2.46%
$230.00	Oct 14	$2.60	$3.20	$5.80	$224.20	$235.80	2.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.14% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$222.50	Oct 12	$0.16	$0.15	$0.31	$222.19	$235.31
$235.00	$225.00	Oct 12	$0.16	$0.35	$0.51	$224.49	$235.51
$240.00	$217.50	Oct 14	$0.26	$0.30	$0.56	$216.94	$240.56
$232.50	$222.50	Oct 12	$0.49	$0.15	$0.64	$221.86	$233.14
$240.00	$220.00	Oct 14	$0.26	$0.47	$0.73	$219.27	$240.73
$237.50	$217.50	Oct 14	$0.48	$0.30	$0.78	$216.72	$238.28
$232.50	$225.00	Oct 12	$0.49	$0.35	$0.84	$224.16	$233.34
$237.50	$220.00	Oct 14	$0.48	$0.47	$0.95	$219.05	$238.45
$240.00	$217.50	Oct 16	$0.56	$0.55	$1.11	$216.39	$241.11
$240.00	$222.50	Oct 14	$0.26	$0.78	$1.04	$221.46	$241.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 0.30, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
218/220	248/250	Oct 21	$0.58	$1.92	72%	0.30	$219.42	$248.08
218/220	245/248	Oct 21	$0.64	$1.86	69%	0.34	$219.36	$245.64
208/210	250/252	Oct 23	$0.24	$2.26	85%	0.11	$209.76	$250.24
212/215	248/250	Oct 21	$0.33	$2.17	81%	0.15	$214.67	$247.83
210/212	245/248	Oct 19	$0.21	$2.29	86%	0.09	$212.29	$245.21
218/220	240/242	Oct 21	$0.84	$1.66	60%	0.51	$219.16	$240.84
210/212	250/252	Oct 23	$0.29	$2.21	82%	0.13	$212.21	$250.29
210/212	238/240	Oct 19	$0.57	$1.93	71%	0.30	$211.93	$238.07
212/215	245/248	Oct 21	$0.39	$2.11	78%	0.18	$214.61	$245.39
218/220	238/240	Oct 21	$0.99	$1.51	54%	0.66	$219.01	$238.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 287 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.68	$1.82	92%	2.68
$227.50	$230.00	$232.50	Oct 9	$1.83	$0.67	97%	0.37
$210.00	$215.00	$220.00	Nov 13	$0.13	$4.87	14%	37.46
$205.00	$210.00	$215.00	Oct 30	$0.08	$4.92	10%	61.50
$220.00	$225.00	$230.00	Nov 13	$0.34	$4.66	19%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Oct 9	$0.65	$1.85	99%	2.85
$227.50	$230.00	$232.50	Oct 9	$1.84	$0.66	98%	0.36
$235.00	$240.00	$245.00	Oct 30	$0.32	$4.68	20%	14.62
$230.00	$235.00	$240.00	Nov 13	$0.31	$4.69	18%	15.13
$245.00	$250.00	$255.00	Nov 20	$0.13	$4.87	11%	37.46

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 $-0.67, 297 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Oct 12	-$0.78	$1.72
$222.50	$225.00	1:2	Oct 9	-$1.93	$0.57
$240.00	$245.00	1:2	Oct 30	-$0.48	$4.52
$235.00	$240.00	1:2	Oct 30	-$1.00	$4.00
$245.00	$250.00	1:2	Oct 30	-$0.24	$4.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$232.50	1:2	Oct 9	-$0.67	$1.83
$232.50	$230.00	1:2	Oct 12	-$0.25	$2.25
$235.00	$232.50	1:2	Oct 12	-$1.46	$1.04
$227.50	$225.00	1:2	Oct 14	-$0.50	$2.00
$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. 70 found (best yield 4.80%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Nov 20	$11.00	0.51	0.3%	4.80%	5.11%	3.9K	58.9K
$235.00	Nov 20	$8.65	0.45	2.5%	3.77%	6.27%	2.5K	17.7K
$240.00	Nov 20	$6.65	0.38	4.7%	2.90%	7.58%	4.3K	35.9K
$245.00	Nov 20	$5.00	0.31	6.9%	2.18%	9.04%	8.7K	97.4K
$250.00	Nov 20	$3.75	0.25	9.0%	1.64%	10.67%	5.7K	43.6K
$230.00	Nov 13	$8.50	0.51	0.3%	3.71%	4.02%	1.9K	2.0K
$235.00	Nov 13	$6.15	0.42	2.5%	2.68%	5.18%	658	1.8K
$255.00	Nov 20	$2.74	0.20	11.2%	1.20%	12.41%	1.7K	19.3K
$230.00	Nov 6	$7.50	0.50	0.3%	3.27%	3.59%	3.4K	2.6K
$240.00	Nov 13	$4.30	0.33	4.7%	1.88%	6.55%	4.1K	3.0K

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 1,807,004

Total Puts 1,371,691

Put/Call Ratio 0.76

Net Difference 435,313

Prior's Put/Call Breakdown

Total Calls 1,693,430

Total Puts 1,284,161

Put/Call Ratio 0.76

Net Difference 409,269

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