NVDA - Options Database

NVDA

NVIDIA CORP

$236.54 -0.39%

(10/8 10:00) ◀

Thursday, October 8, 2026 (11:00am)

▶ (10/8 12:00)

◀ 10/8 11:00 ▶

Option Volume

Detail

ℹ

Current (10/08 11:00am) 854,042

Calls: 519,870 (61%)

Puts: 334,172 (39%)

Prior (10/07) 903,399

Calls: 524,851 (58%)

Puts: 378,548 (42%)

Current vs Prior -5.46%

Calls: -0.95% (Calls)

Puts: -11.72% (Puts)

Prior 7-Day Total 21,098,022

Calls: 13,028,948 (62%)

Puts: 8,069,074 (38%)

Prior 7-Day Average 3,014,003

Calls: 1,861,278 (62%)

Puts: 1,152,724 (38%)

Current vs Prior 7-Day Avg -71.66%

Calls: -72.07%

Puts: -71.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 11:00am) $254.19M

Calls: $195.69M (77%)

Puts: $58.51M (23%)

Prior (10/07) $276.82M

Calls: $196.84M (71%)

Puts: $79.98M (29%)

Current vs Prior -8.17%

Calls: -0.59%

Puts: -26.85%

Prior 7-Day Total $6.57B

Calls: $4.63B (70%)

Puts: $1.94B (30%)

Prior 7-Day Average $938.61M

Calls: $661.68M (70%)

Puts: $276.93M (30%)

Current vs Prior 7-Day Avg -72.92%

Calls: -70.43%

Puts: -78.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 11:00am) 0.64

Prior (10/07) 0.72

Current vs Prior -10.88%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +3.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 11:00am) 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 102,606,200

Calls: 54,657,662 (53%)

Puts: 47,948,538 (47%)

Prior 7-Day Average 14,658,028

Calls: 7,808,237 (53%)

Puts: 6,849,791 (47%)

Current vs Prior 7-Day Avg +1.21%

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 1.98% | 2.59%1.98% | 3.98%3.98% | 10.62%

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

Current vs Prior -18.47% | -10.98%-18.47% | -5.76%-5.76% | -0.33%

Prior 7-Day Avg 2.18% | 2.90%2.43% | 4.22%5.00% | 11.26%

Current vs 7-Day Avg -9.44% | -10.69%-18.57% | -5.75%-20.43% | -5.73%

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

Current vs 7-Day Eod -18.47% | -10.98%-18.43% | -5.72%-5.72% | -0.28%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.68% | 2.00%

Calls: 0.38% | 1.50%

Puts: 0.97% | 2.50%

Prior 2.12% | 1.18%

Calls: 1.63% | 1.52%

Puts: 2.60% | 0.83%

Current vs Prior -67.92% | +69.49%

Prior 7-Day Avg 3.32% | 3.73%

Calls: 3.32% | 4.90%

Puts: 3.33% | 2.55%

Current vs 7-Day Avg -79.52% | -46.32%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($195.69M) vs puts ($58.51M). Bullish P/C ratio of 0.64.

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 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
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 379 of results (avg 3.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	2.60	2.61	$2.61	0.4%	62.3K	0.66	32.0K
$200.00	Oct 9	36.55	36.70	$36.63	0.4%	14	1.00	721
$190.00	Oct 9	46.55	46.80	$46.68	0.5%	4	1.00	193
$202.50	Oct 9	34.05	34.25	$34.15	0.6%	14	1.00	1.0K
$195.00	Oct 9	41.55	41.80	$41.68	0.6%	30	1.00	482

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 9	43.35	43.55	$43.45	0.5%	18	1.00	--
$237.50	Oct 9	2.06	2.08	$2.07	1.0%	15.6K	0.58	10.0K
$245.00	Nov 20	15.10	15.25	$15.18	1.0%	65	0.59	2.4K
$235.00	Nov 20	9.90	10.00	$9.95	1.0%	647	0.45	4.3K
$255.00	Oct 9	18.35	18.55	$18.45	1.1%	2	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 9	0.05	0.06	$0.06	16.7%	20.4K	0.03	59.7K
$242.50	Oct 9	0.16	0.17	$0.17	5.9%	23.4K	0.09	34.0K
$240.00	Oct 9	0.47	0.48	$0.48	2.1%	63.7K	0.21	76.7K
$250.00	Oct 12	0.06	0.07	$0.07	14.3%	710	0.03	4.3K
$247.50	Oct 12	0.12	0.13	$0.13	7.7%	621	0.05	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.19	0.20	$0.20	5.0%	19.6K	0.09	34.4K
$227.50	Oct 9	0.09	0.10	$0.10	10.0%	4.5K	0.04	14.1K
$232.50	Oct 9	0.41	0.42	$0.42	2.4%	43.3K	0.17	13.2K
$225.00	Oct 9	0.05	0.06	$0.06	16.7%	4.1K	0.02	22.7K
$235.00	Oct 9	0.95	0.97	$0.96	2.1%	58.9K	0.34	29.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 14	30.70	33.85	$32.28	9.8%	--	1.00	12
$215.00	Oct 14	21.00	23.15	$22.08	9.7%	--	1.00	18
$190.00	Oct 9	46.55	46.80	$46.68	0.5%	4	1.00	193
$195.00	Oct 9	41.55	41.80	$41.68	0.6%	30	1.00	482
$197.50	Oct 9	39.05	39.30	$39.17	0.6%	14	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Oct 9	10.80	11.05	$10.93	2.3%	83	1.00	412
$250.00	Oct 9	13.35	13.55	$13.45	1.5%	107	1.00	401
$252.50	Oct 9	15.85	16.05	$15.95	1.3%	34	1.00	5
$255.00	Oct 9	18.35	18.55	$18.45	1.1%	2	1.00	2
$257.50	Oct 9	20.75	21.55	$21.15	3.8%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 737.1K, top 80.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 9	1.21	1.23	$1.22	1.6%	80.9K	0.42	14.2K
$240.00	Oct 9	0.47	0.48	$0.48	2.1%	63.7K	0.21	76.7K
$235.00	Oct 9	2.60	2.61	$2.61	0.4%	62.3K	0.66	32.0K
$242.50	Oct 9	0.16	0.17	$0.17	5.9%	23.4K	0.09	34.0K
$245.00	Oct 9	0.05	0.06	$0.06	16.7%	20.4K	0.03	59.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	0.95	0.97	$0.96	2.1%	58.9K	0.34	29.6K
$232.50	Oct 9	0.41	0.42	$0.42	2.4%	43.3K	0.17	13.2K
$230.00	Oct 9	0.19	0.20	$0.20	5.0%	19.6K	0.09	34.4K
$237.50	Oct 9	2.06	2.08	$2.07	1.0%	15.6K	0.58	10.0K
$235.00	Oct 12	1.66	1.69	$1.67	1.8%	7.5K	0.39	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 8.2%, max 15.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 23	32.9%	28.4%	15.9%	9.8K	4.3K
$237.50	Oct 9	Oct 23	29.7%	29.5%	0.5%	81.8K	15.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 23	32.9%	28.4%	15.9%	44.2K	13.6K
$237.50	Oct 9	Oct 23	29.7%	29.5%	0.5%	15.8K	11.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.85, avg 7.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Oct 19	$1.35	$1.15	$1.35	95%	0.85	$216.35
$220.00	$222.50	Oct 12	$1.60	$0.90	$1.60	98%	0.56	$221.60
$225.00	$227.50	Oct 21	$1.63	$0.87	$1.63	82%	0.53	$226.63
$225.00	$230.00	Nov 6	$3.30	$1.70	$3.30	74%	0.52	$228.30
$242.50	$245.00	Oct 21	$0.60	$1.90	$0.60	33%	3.17	$243.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 21	$0.64	$1.86	$0.64	36%	2.91	$231.86
$245.00	$240.00	Oct 30	$3.01	$1.99	$3.01	67%	0.66	$241.99
$227.50	$225.00	Oct 19	$0.29	$2.21	$0.29	20%	7.62	$227.21
$235.00	$232.50	Oct 19	$0.83	$1.67	$0.83	43%	2.01	$234.17
$220.00	$215.00	Oct 21	$0.25	$4.75	$0.25	10%	19.00	$219.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.94, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$240.00	Oct 19	$1.21	$1.21	$1.29	52%	0.94	$238.71
$240.00	$245.00	Oct 30	$1.95	$1.95	$3.05	56%	0.64	$241.95
$245.00	$250.00	Nov 6	$1.55	$1.55	$3.45	64%	0.45	$246.55
$245.00	$250.00	Oct 30	$1.36	$1.36	$3.64	67%	0.37	$246.36
$240.00	$245.00	Nov 6	$2.05	$2.05	$2.95	55%	0.69	$242.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Oct 19	$0.63	$0.63	$1.87	73%	0.34	$229.37
$225.00	$220.00	Nov 20	$1.45	$1.45	$3.55	68%	0.41	$223.55
$220.00	$215.00	Nov 20	$1.12	$1.12	$3.88	74%	0.29	$218.88
$235.00	$230.00	Nov 20	$2.10	$2.10	$2.90	55%	0.72	$232.90
$230.00	$227.50	Oct 21	$0.65	$0.65	$1.85	71%	0.35	$229.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.72, cheapest $0.71)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 9	Oct 12	$0.72	30.2%	23.5%
$237.50	Oct 9	Oct 12	$0.74	29.7%	23.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 9	Oct 12	$0.71	30.2%	23.5%
$237.50	Oct 9	Oct 12	$0.73	29.7%	23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 1.39% of stock, avg 6.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 9	$1.22	$2.07	$3.29	$234.21	$240.79	1.39%
$235.00	Oct 9	$2.61	$0.96	$3.57	$231.43	$238.57	1.51%
$240.00	Oct 9	$0.48	$3.83	$4.31	$235.69	$244.31	1.82%
$237.50	Oct 12	$1.96	$2.80	$4.76	$232.74	$242.26	2.01%
$232.50	Oct 9	$4.55	$0.42	$4.97	$227.53	$237.47	2.10%
$235.00	Oct 12	$3.33	$1.67	$5.00	$230.00	$240.00	2.11%
$240.00	Oct 12	$1.05	$4.38	$5.43	$234.57	$245.43	2.30%
$232.50	Oct 12	$5.13	$0.97	$6.10	$226.40	$238.60	2.58%
$242.50	Oct 9	$0.17	$6.05	$6.22	$236.28	$248.72	2.63%
$237.50	Oct 14	$2.93	$3.70	$6.63	$230.87	$244.13	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.16% of stock, avg 2.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$242.50	$230.00	Oct 9	$0.17	$0.20	$0.37	$229.63	$242.87
$245.00	$225.00	Oct 12	$0.25	$0.21	$0.46	$224.54	$245.46
$245.00	$227.50	Oct 12	$0.25	$0.33	$0.58	$226.92	$245.58
$242.50	$232.50	Oct 9	$0.17	$0.42	$0.59	$231.91	$243.09
$240.00	$230.00	Oct 9	$0.48	$0.20	$0.68	$229.32	$240.68
$242.50	$225.00	Oct 12	$0.53	$0.21	$0.74	$224.26	$243.24
$245.00	$230.00	Oct 12	$0.25	$0.56	$0.81	$229.19	$245.81
$242.50	$227.50	Oct 12	$0.53	$0.33	$0.86	$226.64	$243.36
$247.50	$225.00	Oct 14	$0.42	$0.50	$0.92	$224.08	$248.42
$240.00	$232.50	Oct 9	$0.48	$0.42	$0.90	$231.60	$240.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 0.56, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/222	245/248	Oct 21	$0.90	$1.60	60%	0.56	$221.60	$245.90
212/215	245/248	Oct 21	$0.71	$1.79	67%	0.40	$214.29	$245.71
228/230	245/248	Oct 19	$1.14	$1.36	50%	0.84	$228.86	$246.14
220/222	255/258	Oct 21	$0.43	$2.07	78%	0.21	$222.07	$255.43
228/230	252/255	Oct 19	$0.77	$1.73	64%	0.45	$229.23	$253.27
212/215	255/258	Oct 21	$0.24	$2.26	85%	0.11	$214.76	$255.24
220/222	250/252	Oct 21	$0.60	$1.90	71%	0.32	$221.90	$250.60
220/222	252/255	Oct 21	$0.50	$2.00	75%	0.25	$222.00	$253.00
220/222	248/250	Oct 21	$0.72	$1.78	66%	0.40	$221.78	$248.22
212/215	250/252	Oct 21	$0.41	$2.09	78%	0.20	$214.59	$250.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 275 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Nov 6	$0.25	$4.75	18%	19.00
$220.00	$225.00	$230.00	Nov 13	$0.23	$4.77	15%	20.74
$225.00	$230.00	$235.00	Oct 30	$0.43	$4.57	21%	10.63
$235.00	$237.50	$240.00	Oct 19	$0.11	$2.39	18%	21.73
$240.00	$242.50	$245.00	Oct 19	$0.10	$2.40	15%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Nov 13	$0.12	$4.88	15%	40.67
$245.00	$250.00	$255.00	Nov 6	$0.24	$4.76	16%	19.83
$230.00	$232.50	$235.00	Oct 19	$0.09	$2.41	16%	26.78
$240.00	$245.00	$250.00	Nov 13	$0.33	$4.67	17%	14.15
$242.50	$245.00	$247.50	Oct 23	$0.05	$2.45	12%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 298 found (best net $-3.20, 286 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$235.00	1:2	Oct 9	-$0.67	$1.83
$235.00	$237.50	1:2	Oct 12	-$0.59	$1.91
$237.50	$240.00	1:2	Oct 12	-$0.14	$2.36
$240.00	$242.50	1:2	Oct 12	-$0.01	$2.49
$245.00	$250.00	1:2	Oct 30	-$0.83	$4.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Nov 6	-$3.20	$16.80
$270.00	$255.00	1:2	Oct 14	-$3.72	$11.28
$280.00	$262.50	1:2	Oct 9	-$7.61	$9.89
$275.00	$260.00	1:2	Nov 13	-$9.23	$5.77
$280.00	$265.00	1:2	Oct 23	-$12.86	$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.27%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$10.10	0.48	1.5%	4.27%	5.73%	1.2K	34.8K
$245.00	Nov 20	$7.95	0.41	3.6%	3.36%	6.94%	1.1K	96.5K
$250.00	Nov 20	$6.10	0.35	5.7%	2.58%	8.27%	4.6K	44.5K
$255.00	Nov 20	$4.65	0.28	7.8%	1.97%	9.77%	599	19.7K
$240.00	Nov 13	$7.60	0.46	1.5%	3.21%	4.68%	361	2.5K
$260.00	Nov 20	$3.45	0.23	9.9%	1.46%	11.38%	1.4K	34.6K
$245.00	Nov 13	$5.50	0.38	3.6%	2.33%	5.90%	159	5.3K
$240.00	Nov 6	$6.60	0.45	1.5%	2.79%	4.25%	625	4.2K
$250.00	Nov 13	$3.85	0.29	5.7%	1.63%	7.32%	371	4.4K
$265.00	Nov 20	$2.56	0.18	12.0%	1.08%	13.11%	623	21.2K

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 519,870

Total Puts 334,172

Put/Call Ratio 0.64

Net Difference 185,698

Prior's Put/Call Breakdown

Total Calls 524,851

Total Puts 378,548

Put/Call Ratio 0.72

Net Difference 146,303

Prior 7-Day Put/Call Summary

Total Calls 13,028,948

Total Puts 8,069,074

Average Put/Call Ratio 0.62

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