NVDA - Options Database

NVDA

NVIDIA CORP

$234.16 -1.40%

(10/7 18:36) ◀

Thursday, October 8, 2026 (10:00am)

▶ (10/8 11:00)

◀ 10/8 10:00 ▶

Option Volume

Detail

ℹ

Current (10/08 10:00am) 328,075

Calls: 177,269 (54%)

Puts: 150,806 (46%)

Prior (10/07) 459,027

Calls: 275,980 (60%)

Puts: 183,047 (40%)

Current vs Prior -28.53%

Calls: -35.77% (Calls)

Puts: -17.61% (Puts)

Prior 7-Day Total 22,671,185

Calls: 14,400,060 (64%)

Puts: 8,271,125 (36%)

Prior 7-Day Average 3,238,740

Calls: 2,057,151 (64%)

Puts: 1,181,589 (36%)

Current vs Prior 7-Day Avg -89.87%

Calls: -91.38%

Puts: -87.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:00am) $96.37M

Calls: $65.85M (68%)

Puts: $30.52M (32%)

Prior (10/07) $100.94M

Calls: $73.86M (73%)

Puts: $27.08M (27%)

Current vs Prior -4.53%

Calls: -10.84%

Puts: +12.70%

Prior 7-Day Total $6.78B

Calls: $4.78B (71%)

Puts: $2.00B (29%)

Prior 7-Day Average $968.98M

Calls: $683.16M (71%)

Puts: $285.82M (29%)

Current vs Prior 7-Day Avg -90.05%

Calls: -90.36%

Puts: -89.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:00am) 0.85

Prior (10/07) 0.66

Current vs Prior +28.26%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +46.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:00am) 14,835,313

Calls: 7,837,353 (53%)

Puts: 6,997,960 (47%)

Prior (10/07) 15,050,212

Calls: 7,924,293 (53%)

Puts: 7,125,919 (47%)

Current vs Prior -1.43%

Prior 7-Day Total 101,681,276

Calls: 54,268,878 (53%)

Puts: 47,412,398 (47%)

Prior 7-Day Average 14,525,896

Calls: 7,752,696 (53%)

Puts: 6,773,199 (47%)

Current vs Prior 7-Day Avg +2.13%

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 2.05% | 2.61%2.05% | 3.93%3.93% | 10.60%

Prior 1.80% | 2.62%2.62% | 4.19%4.19% | 10.55%

Current vs Prior +14.05% | -0.43%-21.91% | -6.29%-6.29% | +0.47%

Prior 7-Day Avg 2.01% | 2.87%2.59% | 4.33%5.28% | 11.50%

Current vs 7-Day Avg +1.82% | -8.87%-20.71% | -9.23%-25.58% | -7.79%

Prior 7-Day Eod 1.80% | 2.62%2.43% | 4.22%4.22% | 10.65%

Current vs 7-Day Eod +14.05% | -0.43%-15.49% | -6.89%-6.89% | -0.39%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.46% | 2.21%

Calls: 1.45% | 2.94%

Puts: 1.46% | 1.47%

Prior 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Current vs Prior +8.96% | +38.99%

Prior 7-Day Avg 3.29% | 3.84%

Calls: 3.33% | 5.07%

Puts: 3.26% | 2.61%

Current vs 7-Day Avg -55.64% | -42.41%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($65.85M).

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 NEUTRAL

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
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	BULLISH	BULLISH	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 338 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	44.25	44.60	$44.43	0.8%	20	0.99	3.3K
$235.00	Nov 20	11.20	11.30	$11.25	0.9%	584	0.51	17.3K
$235.00	Oct 12	1.99	2.01	$2.00	1.0%	4.0K	0.45	1.8K
$200.00	Oct 16	34.30	34.65	$34.47	1.0%	27	0.98	8.4K
$230.00	Nov 20	13.90	14.05	$13.98	1.1%	200	0.59	58.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	10.80	10.90	$10.85	0.9%	204	0.49	4.3K
$240.00	Nov 20	13.40	13.55	$13.48	1.1%	126	0.56	7.3K
$230.00	Nov 20	8.55	8.65	$8.60	1.2%	589	0.41	12.3K
$245.00	Nov 20	16.35	16.55	$16.45	1.2%	54	0.62	2.4K
$227.50	Oct 16	1.53	1.55	$1.54	1.3%	525	0.25	5.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 117 found (avg $0.37, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 9	0.08	0.09	$0.09	11.1%	8.6K	0.04	34.0K
$240.00	Oct 9	0.19	0.20	$0.20	5.0%	19.7K	0.09	76.7K
$237.50	Oct 9	0.50	0.52	$0.51	3.9%	15.8K	0.22	14.2K
$245.00	Oct 12	0.13	0.14	$0.14	7.1%	1.3K	0.05	3.6K
$242.50	Oct 12	0.25	0.26	$0.26	3.8%	897	0.09	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 9	0.19	0.20	$0.20	5.0%	2.3K	0.08	14.1K
$225.00	Oct 9	0.10	0.11	$0.11	9.1%	2.8K	0.04	22.7K
$230.00	Oct 9	0.43	0.44	$0.44	2.3%	12.4K	0.17	34.4K
$222.50	Oct 9	0.06	0.07	$0.07	14.3%	1.3K	0.03	23.0K
$232.50	Oct 9	0.97	0.99	$0.98	2.0%	25.2K	0.34	13.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 19	28.75	30.35	$29.55	5.4%	4	1.00	--
$190.00	Oct 9	44.00	45.05	$44.53	2.4%	4	1.00	193
$195.00	Oct 9	38.90	40.00	$39.45	2.8%	13	1.00	482
$197.50	Oct 9	35.80	36.90	$36.35	3.0%	2	1.00	68
$200.00	Oct 9	33.10	34.45	$33.78	4.0%	10	1.00	721

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 9	10.40	10.95	$10.68	5.1%	159	1.00	1.3K
$247.50	Oct 9	12.55	13.45	$13.00	6.9%	34	1.00	412
$250.00	Oct 9	15.70	16.65	$16.17	5.9%	25	1.00	401
$252.50	Oct 9	18.15	19.55	$18.85	7.4%	9	1.00	5
$255.00	Oct 9	20.75	21.70	$21.23	4.5%	1	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 428 active (total vol 261.8K, top 25.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	1.30	1.33	$1.32	2.3%	25.2K	0.43	32.0K
$240.00	Oct 9	0.19	0.20	$0.20	5.0%	19.7K	0.09	76.7K
$237.50	Oct 9	0.50	0.52	$0.51	3.9%	15.8K	0.22	14.2K
$242.50	Oct 9	0.08	0.09	$0.09	11.1%	8.6K	0.04	34.0K
$245.00	Oct 9	0.04	0.05	$0.05	20.0%	7.1K	0.02	59.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 9	0.97	0.99	$0.98	2.0%	25.2K	0.34	13.2K
$235.00	Oct 9	2.03	2.06	$2.05	1.5%	18.2K	0.57	29.6K
$230.00	Oct 9	0.43	0.44	$0.44	2.3%	12.4K	0.17	34.4K
$237.50	Oct 9	3.70	3.80	$3.75	2.7%	3.4K	0.79	10.0K
$225.00	Oct 9	0.10	0.11	$0.11	9.1%	2.8K	0.04	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. 6 strikes (avg 5.8%, max 13.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 23	31.2%	27.6%	12.8%	4.5K	4.3K
$237.50	Oct 9	Oct 23	29.9%	28.8%	3.9%	16.1K	15.7K
$230.00	Oct 9	Nov 20	33.5%	33.2%	0.7%	1.6K	73.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 23	31.4%	27.6%	13.5%	25.7K	13.6K
$237.50	Oct 9	Oct 23	29.8%	28.8%	3.4%	3.5K	11.1K
$230.00	Oct 9	Nov 20	33.5%	33.2%	0.7%	13.0K	46.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.76, avg 7.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 19	$1.42	$1.08	$1.42	100%	0.76	$206.42
$227.50	$230.00	Oct 21	$1.65	$0.85	$1.65	72%	0.52	$229.15
$275.00	$280.00	Nov 20	$0.29	$4.71	$0.29	9%	16.24	$275.29
$270.00	$275.00	Nov 6	$0.11	$4.89	$0.11	5%	44.45	$270.11
$270.00	$275.00	Nov 20	$0.41	$4.59	$0.41	12%	11.20	$270.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Oct 21	$1.33	$1.17	$1.33	80%	0.88	$243.67
$245.00	$242.50	Oct 19	$1.42	$1.08	$1.42	84%	0.76	$243.58
$250.00	$247.50	Oct 23	$1.63	$0.87	$1.63	87%	0.53	$248.37
$227.50	$225.00	Oct 21	$0.33	$2.17	$0.33	28%	6.58	$227.17
$245.00	$240.00	Oct 30	$3.25	$1.75	$3.25	72%	0.54	$241.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.58, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Nov 6	$1.80	$1.80	$3.20	60%	0.56	$241.80
$245.00	$250.00	Oct 30	$1.12	$1.12	$3.88	72%	0.29	$246.12
$235.00	$237.50	Oct 21	$1.20	$1.20	$1.30	52%	0.92	$236.20
$235.00	$237.50	Oct 9	$0.81	$0.81	$1.69	57%	0.48	$235.81
$235.00	$240.00	Oct 30	$2.25	$2.25	$2.75	50%	0.82	$237.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Oct 21	$0.92	$0.92	$1.58	65%	0.58	$229.08
$232.50	$230.00	Oct 21	$1.08	$1.08	$1.42	56%	0.76	$231.42
$220.00	$215.00	Nov 20	$1.25	$1.25	$3.75	72%	0.33	$218.75
$210.00	$205.00	Nov 20	$0.77	$0.77	$4.23	82%	0.18	$209.23
$225.00	$222.50	Oct 19	$0.44	$0.44	$2.06	80%	0.21	$224.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.66, cheapest $0.64)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Oct 9	Oct 12	$0.65	31.2%	23.4%
$235.00	Oct 9	Oct 12	$0.68	30.4%	23.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Oct 9	Oct 12	$0.64	31.4%	23.4%
$235.00	Oct 9	Oct 12	$0.67	30.2%	23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.44% of stock, avg 6.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Oct 9	$1.32	$2.05	$3.37	$231.63	$238.37	1.44%
$232.50	Oct 9	$2.75	$0.98	$3.73	$228.77	$236.23	1.59%
$237.50	Oct 9	$0.51	$3.75	$4.26	$233.24	$241.76	1.82%
$235.00	Oct 12	$2.00	$2.72	$4.72	$230.28	$239.72	2.02%
$232.50	Oct 12	$3.40	$1.62	$5.02	$227.48	$237.52	2.14%
$230.00	Oct 9	$4.70	$0.44	$5.14	$224.86	$235.14	2.20%
$237.50	Oct 12	$1.05	$4.30	$5.35	$232.15	$242.85	2.28%
$230.00	Oct 12	$5.18	$0.90	$6.08	$223.92	$236.08	2.60%
$240.00	Oct 9	$0.20	$5.98	$6.18	$233.82	$246.18	2.64%
$235.00	Oct 14	$2.89	$3.58	$6.47	$228.53	$241.47	2.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.13% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$222.50	Oct 12	$0.14	$0.16	$0.30	$222.20	$245.30
$240.00	$227.50	Oct 9	$0.20	$0.20	$0.40	$227.10	$240.40
$245.00	$225.00	Oct 12	$0.14	$0.27	$0.41	$224.59	$245.41
$242.50	$222.50	Oct 12	$0.26	$0.16	$0.42	$222.08	$242.92
$242.50	$225.00	Oct 12	$0.26	$0.27	$0.53	$224.47	$243.03
$245.00	$227.50	Oct 12	$0.14	$0.48	$0.62	$226.88	$245.62
$240.00	$230.00	Oct 9	$0.20	$0.44	$0.64	$229.36	$240.64
$240.00	$222.50	Oct 12	$0.51	$0.16	$0.67	$221.83	$240.67
$242.50	$227.50	Oct 12	$0.26	$0.48	$0.74	$226.76	$243.24
$237.50	$227.50	Oct 9	$0.51	$0.20	$0.71	$226.79	$238.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 0.62, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
222/225	242/245	Oct 19	$0.96	$1.54	57%	0.62	$224.04	$243.46
210/212	255/258	Oct 23	$0.24	$2.26	85%	0.11	$212.26	$255.24
210/212	250/252	Oct 23	$0.38	$2.12	79%	0.18	$212.12	$250.38
212/215	255/258	Oct 23	$0.28	$2.22	83%	0.13	$214.72	$255.28
210/212	252/255	Oct 23	$0.29	$2.21	83%	0.13	$212.21	$252.79
222/225	250/252	Oct 19	$0.57	$1.93	72%	0.30	$224.43	$250.57
212/215	240/242	Oct 21	$0.88	$1.62	59%	0.54	$214.12	$240.88
210/212	240/242	Oct 23	$0.92	$1.58	58%	0.58	$211.58	$240.92
212/215	250/252	Oct 21	$0.33	$2.17	81%	0.15	$214.67	$250.33
210/212	242/245	Oct 23	$0.75	$1.75	64%	0.43	$211.75	$243.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$225.00	$230.00	Nov 13	$0.10	$4.90	16%	49.00
$210.00	$215.00	$220.00	Nov 20	$0.05	$4.95	10%	99.00
$240.00	$242.50	$245.00	Oct 19	$0.07	$2.43	14%	34.71
$227.50	$230.00	$232.50	Oct 21	$0.10	$2.40	16%	24.00
$225.00	$230.00	$235.00	Nov 6	$0.43	$4.57	20%	10.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Nov 13	$0.10	$4.90	16%	49.00
$245.00	$250.00	$255.00	Nov 13	$0.15	$4.85	14%	32.33
$240.00	$245.00	$250.00	Nov 6	$0.25	$4.75	18%	19.00
$235.00	$240.00	$245.00	Oct 30	$0.38	$4.62	22%	12.16
$240.00	$245.00	$250.00	Nov 20	$0.18	$4.82	13%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 297 found (best net $-0.81, 287 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$232.50	1:2	Oct 9	-$0.80	$1.70
$235.00	$237.50	1:2	Oct 12	-$0.10	$2.40
$232.50	$235.00	1:2	Oct 12	-$0.60	$1.90
$245.00	$250.00	1:2	Oct 30	-$0.48	$4.52
$240.00	$245.00	1:2	Oct 30	-$1.09	$3.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$257.50	1:2	Oct 16	-$0.81	$21.69
$270.00	$252.50	1:2	Oct 14	-$1.18	$16.32
$280.00	$260.00	1:2	Oct 9	-$6.92	$13.08
$280.00	$260.00	1:2	Nov 6	-$5.68	$14.32
$265.00	$252.50	1:2	Oct 12	-$5.96	$6.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.78%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Nov 20	$11.20	0.51	0.4%	4.78%	5.14%	584	17.3K
$240.00	Nov 20	$8.80	0.45	2.5%	3.76%	6.25%	417	34.8K
$245.00	Nov 20	$6.80	0.38	4.6%	2.90%	7.53%	377	96.5K
$250.00	Nov 20	$5.15	0.31	6.8%	2.20%	8.96%	1.5K	44.5K
$235.00	Nov 13	$8.65	0.50	0.4%	3.69%	4.05%	185	923
$255.00	Nov 20	$3.85	0.25	8.9%	1.64%	10.54%	122	19.7K
$240.00	Nov 13	$6.35	0.42	2.5%	2.71%	5.21%	225	2.5K
$235.00	Nov 6	$7.65	0.50	0.4%	3.27%	3.63%	203	2.8K
$245.00	Nov 13	$4.50	0.33	4.6%	1.92%	6.55%	95	5.3K
$260.00	Nov 20	$2.83	0.20	11.0%	1.21%	12.24%	1.1K	34.6K

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 177,269

Total Puts 150,806

Put/Call Ratio 0.85

Net Difference 26,463

Prior's Put/Call Breakdown

Total Calls 275,980

Total Puts 183,047

Put/Call Ratio 0.66

Net Difference 92,933

Prior 7-Day Put/Call Summary

Total Calls 14,400,060

Total Puts 8,271,125

Average Put/Call Ratio 0.58

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