NVDA - Options Database

NVDA

NVIDIA CORP

$230.21 -3.06%

(10/8 15:00) ◀

Thursday, October 8, 2026 (3:12pm)

▶ (10/8 16:00)

◀ 10/8 15:12 ▶

Option Volume

Detail

ℹ

Current (10/08) 2,539,783

Calls: 1,532,558 (60%)

Puts: 1,007,225 (40%)

Prior (10/07) 2,205,328

Calls: 1,303,734 (59%)

Puts: 901,594 (41%)

Current vs Prior +15.17%

Calls: +17.55% (Calls)

Puts: +11.72% (Puts)

Prior 7-Day Total 18,919,519

Calls: 11,587,975 (61%)

Puts: 7,331,544 (39%)

Prior 7-Day Average 3,153,253

Calls: 1,655,425 (61%)

Puts: 1,047,363 (39%)

Current vs Prior 7-Day Avg -19.46%

Calls: -7.42%

Puts: -3.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $869.83M

Calls: $457.26M (53%)

Puts: $412.58M (47%)

Prior (10/07) $641.93M

Calls: $459.98M (72%)

Puts: $181.95M (28%)

Current vs Prior +35.50%

Calls: -0.59%

Puts: +126.75%

Prior 7-Day Total $5.84B

Calls: $4.16B (71%)

Puts: $1.68B (29%)

Prior 7-Day Average $972.90M

Calls: $594.13M (71%)

Puts: $239.78M (29%)

Current vs Prior 7-Day Avg -10.59%

Calls: -23.04%

Puts: +72.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.66

Prior (10/07) 0.69

Current vs Prior -4.96%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +2.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 14,835,313

Calls: 7,837,353 (53%)

Puts: 6,997,960 (47%)

Prior (10/07) 12,598,290

Calls: 7,078,967 (56%)

Puts: 5,519,323 (44%)

Current vs Prior +17.76%

Prior 7-Day Total 74,901,030

Calls: 42,242,344 (56%)

Puts: 32,658,686 (44%)

Prior 7-Day Average 12,483,505

Calls: 7,040,390 (56%)

Puts: 5,443,114 (44%)

Current vs Prior 7-Day Avg +18.84%

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 2.21% | 2.88%2.21% | 4.34%4.34% | 10.99%

Prior 2.43% | 2.91%2.43% | 4.22%4.22% | 10.65%

Current vs Prior -9.02% | -0.88%-9.02% | +2.95%+2.95% | +3.24%

Prior 7-Day Avg 2.21% | 2.87%2.32% | 4.14%4.84% | 11.13%

Current vs 7-Day Avg -0.01% | +0.63%-4.72% | +4.95%-10.25% | -1.26%

Prior 7-Day Eod 2.43% | 2.91%2.43% | 4.22%4.22% | 10.65%

Current vs 7-Day Eod -9.02% | -0.88%-9.02% | +2.95%+2.95% | +3.24%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.31% | 2.67%

Calls: 1.00% | 1.42%

Puts: 1.62% | 3.92%

Prior 2.12% | 1.18%

Calls: 1.63% | 1.52%

Puts: 2.60% | 0.83%

Current vs Prior -38.21% | +126.27%

Prior 7-Day Avg 3.80% | 4.11%

Calls: 3.79% | 5.48%

Puts: 3.81% | 2.74%

Current vs 7-Day Avg -65.53% | -35.04%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 396 of results (avg 4.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	45.25	45.45	$45.35	0.4%	36	1.00	132
$190.00	Oct 9	40.25	40.45	$40.35	0.5%	27	1.00	193
$195.00	Oct 9	35.25	35.45	$35.35	0.6%	63	0.99	482
$197.50	Oct 9	32.75	32.95	$32.85	0.6%	39	0.99	68
$200.00	Oct 9	30.25	30.45	$30.35	0.7%	215	0.99	721

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	13.15	13.25	$13.20	0.8%	5.1K	0.54	4.3K
$225.00	Oct 16	2.27	2.29	$2.28	0.9%	7.5K	0.31	19.2K
$245.00	Nov 20	19.25	19.45	$19.35	1.0%	122	0.67	2.4K
$265.00	Oct 9	34.55	34.95	$34.75	1.2%	18	1.00	--
$225.00	Nov 20	8.45	8.55	$8.50	1.2%	1.5K	0.40	15.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	0.05	0.06	$0.06	16.7%	188.2K	0.03	76.7K
$237.50	Oct 9	0.14	0.15	$0.15	6.7%	162.3K	0.07	14.2K
$235.00	Oct 9	0.36	0.37	$0.37	2.7%	151.6K	0.15	32.0K
$242.50	Oct 12	0.11	0.12	$0.12	8.3%	7.3K	0.04	2.9K
$232.50	Oct 9	0.90	0.92	$0.91	2.2%	77.6K	0.32	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 9	0.20	0.21	$0.21	4.8%	10.9K	0.08	23.0K
$220.00	Oct 9	0.11	0.12	$0.12	8.3%	16.9K	0.04	24.6K
$225.00	Oct 9	0.41	0.42	$0.42	2.4%	32.5K	0.15	22.7K
$217.50	Oct 9	0.07	0.08	$0.08	12.5%	11.0K	0.03	12.2K
$227.50	Oct 9	0.83	0.84	$0.84	1.2%	41.3K	0.28	14.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	45.25	45.45	$45.35	0.4%	36	1.00	132
$190.00	Oct 9	40.25	40.45	$40.35	0.5%	27	1.00	193
$195.00	Oct 9	35.25	35.45	$35.35	0.6%	63	0.99	482
$197.50	Oct 9	32.75	32.95	$32.85	0.6%	39	0.99	68
$200.00	Oct 9	30.25	30.45	$30.35	0.7%	215	0.99	721

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	9.65	9.90	$9.78	2.6%	6.7K	1.00	13.5K
$242.50	Oct 9	12.15	12.45	$12.30	2.4%	1.7K	1.00	2.9K
$245.00	Oct 9	14.65	14.95	$14.80	2.0%	2.4K	1.00	1.3K
$247.50	Oct 9	17.15	18.15	$17.65	5.7%	939	1.00	412
$250.00	Oct 9	19.65	20.25	$19.95	3.0%	790	1.00	401

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 2.2M, top 188.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	0.05	0.06	$0.06	16.7%	188.2K	0.03	76.7K
$237.50	Oct 9	0.14	0.15	$0.15	6.7%	162.3K	0.07	14.2K
$235.00	Oct 9	0.36	0.37	$0.37	2.7%	151.6K	0.15	32.0K
$232.50	Oct 9	0.90	0.92	$0.91	2.2%	77.6K	0.32	4.2K
$245.00	Oct 9	0.01	0.02	$0.02	50.0%	54.1K	0.01	59.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	4.95	5.10	$5.03	3.0%	124.4K	0.85	29.6K
$230.00	Oct 9	1.65	1.67	$1.66	1.2%	101.3K	0.47	34.4K
$232.50	Oct 9	3.05	3.10	$3.08	1.6%	95.2K	0.69	13.2K
$227.50	Oct 9	0.83	0.84	$0.84	1.2%	41.3K	0.28	14.1K
$225.00	Oct 9	0.41	0.42	$0.42	2.4%	32.5K	0.15	22.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 17.8%, max 28.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 9	Oct 23	39.4%	30.6%	28.7%	1.9K	4.6K
$225.00	Oct 9	Nov 20	42.5%	35.2%	20.8%	2.4K	23.1K
$232.50	Oct 9	Oct 23	36.4%	31.8%	14.6%	78.4K	4.3K
$230.00	Oct 9	Nov 20	36.9%	34.4%	7.2%	37.7K	73.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 9	Oct 23	39.3%	30.6%	28.3%	42.0K	14.6K
$225.00	Oct 9	Nov 20	42.5%	35.2%	20.8%	34.0K	37.8K
$232.50	Oct 9	Oct 23	36.4%	31.8%	14.6%	96.7K	13.6K
$230.00	Oct 9	Nov 20	36.9%	34.4%	7.2%	104.0K	46.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 1.63, avg 7.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 19	$0.95	$1.55	$0.95	95%	1.63	$205.95
$195.00	$197.50	Oct 16	$1.47	$1.03	$1.47	98%	0.70	$196.47
$207.50	$210.00	Oct 14	$1.67	$0.83	$1.67	96%	0.50	$209.17
$220.00	$222.50	Oct 21	$1.20	$1.30	$1.20	78%	1.08	$221.20
$225.00	$227.50	Oct 21	$1.37	$1.13	$1.37	67%	0.82	$226.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Oct 21	$1.10	$1.40	$1.10	76%	1.27	$238.90
$240.00	$237.50	Oct 19	$1.63	$0.87	$1.63	79%	0.53	$238.37
$240.00	$235.00	Nov 6	$2.90	$2.10	$2.90	66%	0.72	$237.10
$232.50	$230.00	Oct 19	$1.12	$1.38	$1.12	56%	1.23	$231.38
$222.50	$220.00	Oct 21	$0.45	$2.05	$0.45	27%	4.56	$222.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.62, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$237.50	Oct 21	$0.96	$0.96	$1.54	62%	0.62	$235.96
$232.50	$235.00	Oct 19	$1.08	$1.08	$1.42	56%	0.76	$233.58
$235.00	$240.00	Oct 30	$1.83	$1.83	$3.17	59%	0.58	$236.83
$240.00	$245.00	Oct 30	$1.27	$1.27	$3.73	69%	0.34	$241.27
$240.00	$245.00	Nov 6	$1.45	$1.45	$3.55	66%	0.41	$241.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Oct 21	$0.53	$0.53	$1.97	78%	0.27	$219.47
$210.00	$205.00	Nov 20	$0.97	$0.97	$4.03	78%	0.24	$209.03
$220.00	$215.00	Nov 20	$1.50	$1.50	$3.50	67%	0.43	$218.50
$215.00	$210.00	Nov 20	$1.20	$1.20	$3.80	73%	0.32	$213.80
$220.00	$215.00	Nov 13	$1.30	$1.30	$3.70	70%	0.35	$218.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.78, cheapest $0.81)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$0.81	36.9%	26.8%
$232.50	Oct 9	Oct 12	$0.74	36.4%	27.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$0.82	36.9%	26.8%
$232.50	Oct 9	Oct 12	$0.75	36.4%	27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.59% of stock, avg 6.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Oct 9	$2.00	$1.66	$3.66	$226.34	$233.66	1.59%
$232.50	Oct 9	$0.91	$3.08	$3.99	$228.51	$236.49	1.73%
$227.50	Oct 9	$3.65	$0.84	$4.49	$223.01	$231.99	1.95%
$230.00	Oct 12	$2.81	$2.48	$5.29	$224.71	$235.29	2.30%
$235.00	Oct 9	$0.37	$5.03	$5.40	$229.60	$240.40	2.35%
$232.50	Oct 12	$1.65	$3.83	$5.48	$227.02	$237.98	2.38%
$227.50	Oct 12	$4.38	$1.54	$5.92	$221.58	$233.42	2.57%
$225.00	Oct 9	$5.75	$0.42	$6.17	$218.83	$231.17	2.68%
$235.00	Oct 12	$0.90	$5.58	$6.48	$228.52	$241.48	2.81%
$225.00	Oct 12	$6.28	$0.94	$7.22	$217.78	$232.22	3.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.16% of stock, avg 2.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$222.50	Oct 9	$0.15	$0.21	$0.36	$222.14	$237.86
$235.00	$222.50	Oct 9	$0.37	$0.21	$0.58	$221.92	$235.58
$237.50	$225.00	Oct 9	$0.15	$0.42	$0.57	$224.43	$238.07
$240.00	$220.00	Oct 12	$0.24	$0.38	$0.62	$219.38	$240.62
$235.00	$225.00	Oct 9	$0.37	$0.42	$0.79	$224.21	$235.79
$237.50	$220.00	Oct 12	$0.46	$0.38	$0.84	$219.16	$238.34
$240.00	$222.50	Oct 12	$0.24	$0.59	$0.83	$221.67	$240.83
$237.50	$222.50	Oct 12	$0.46	$0.59	$1.05	$221.45	$238.55
$237.50	$227.50	Oct 9	$0.15	$0.84	$0.99	$226.51	$238.49
$242.50	$220.00	Oct 14	$0.39	$0.84	$1.23	$218.77	$243.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 0.35, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
218/220	252/255	Oct 21	$0.65	$1.85	72%	0.35	$219.35	$253.15
218/220	240/242	Oct 21	$1.09	$1.41	54%	0.77	$218.91	$241.09
218/220	245/248	Oct 21	$0.83	$1.67	64%	0.50	$219.17	$245.83
210/212	252/255	Oct 21	$0.32	$2.18	83%	0.15	$212.18	$252.82
218/220	248/250	Oct 21	$0.70	$1.80	68%	0.39	$219.30	$248.20
210/212	240/242	Oct 21	$0.76	$1.74	65%	0.44	$211.74	$240.76
202/205	252/255	Oct 23	$0.22	$2.28	86%	0.10	$204.78	$252.72
210/212	245/248	Oct 21	$0.50	$2.00	75%	0.25	$212.00	$245.50
208/210	252/255	Oct 23	$0.30	$2.20	83%	0.14	$209.70	$252.80
202/205	250/252	Oct 23	$0.27	$2.23	84%	0.12	$204.73	$250.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 20.74, 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	18%	20.74
$205.00	$210.00	$215.00	Nov 20	$0.12	$4.88	10%	40.67
$232.50	$235.00	$237.50	Oct 21	$0.09	$2.41	15%	26.78
$227.50	$230.00	$232.50	Oct 19	$0.13	$2.37	17%	18.23
$217.50	$220.00	$222.50	Oct 16	$0.05	$2.45	10%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Nov 13	$0.19	$4.81	15%	25.32
$230.00	$235.00	$240.00	Nov 6	$0.33	$4.67	19%	14.15
$220.00	$225.00	$230.00	Nov 13	$0.32	$4.68	17%	14.62
$227.50	$230.00	$232.50	Oct 19	$0.10	$2.40	17%	24.00
$232.50	$235.00	$237.50	Oct 12	$0.22	$2.28	23%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 300 found (best net $-8.43, 296 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$230.00	1:2	Oct 9	-$0.35	$2.15
$230.00	$232.50	1:2	Oct 12	-$0.49	$2.01
$232.50	$235.00	1:2	Oct 12	-$0.15	$2.35
$225.00	$227.50	1:2	Oct 9	-$1.55	$0.95
$245.00	$250.00	1:2	Oct 30	-$0.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Oct 14	-$8.43	$6.57
$260.00	$247.50	1:2	Oct 19	-$5.64	$6.86
$232.50	$230.00	1:2	Oct 9	-$0.24	$2.26
$235.00	$232.50	1:2	Oct 9	-$1.13	$1.37
$230.00	$227.50	1:2	Oct 9	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.15%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Nov 20	$9.55	0.46	2.1%	4.15%	6.23%	5.0K	17.3K
$240.00	Nov 20	$7.45	0.40	4.2%	3.24%	7.49%	5.9K	34.8K
$245.00	Nov 20	$5.70	0.33	6.4%	2.48%	8.90%	8.2K	96.5K
$250.00	Nov 20	$4.30	0.27	8.6%	1.87%	10.46%	11.3K	44.5K
$235.00	Nov 13	$7.15	0.44	2.1%	3.11%	5.19%	1.6K	923
$240.00	Nov 13	$5.15	0.36	4.2%	2.24%	6.49%	1.4K	2.5K
$255.00	Nov 20	$3.15	0.21	10.8%	1.37%	12.14%	3.0K	19.7K
$235.00	Nov 6	$6.20	0.43	2.1%	2.69%	4.77%	2.6K	2.8K
$245.00	Nov 13	$3.60	0.28	6.4%	1.56%	7.99%	1.4K	5.3K
$240.00	Nov 6	$4.25	0.34	4.2%	1.85%	6.10%	1.9K	4.2K

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 1,532,558

Total Puts 1,007,225

Put/Call Ratio 0.66

Net Difference 525,333

Prior's Put/Call Breakdown

Total Calls 1,303,734

Total Puts 901,594

Put/Call Ratio 0.69

Net Difference 402,140

Prior 7-Day Put/Call Summary

Total Calls 11,587,975

Total Puts 7,331,544

Average Put/Call Ratio 0.64

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