NVDA - Options Database

NVDA

NVIDIA CORP

$235.22 -0.95%

(10/8 11:00) ◀

Thursday, October 8, 2026 (12:00pm)

▶ (10/8 13:00)

◀ 10/8 12:00 ▶

Option Volume

Detail

ℹ

Current (10/08 12:00pm) 1,125,165

Calls: 656,922 (58%)

Puts: 468,243 (42%)

Prior (10/07) 1,267,016

Calls: 736,599 (58%)

Puts: 530,417 (42%)

Current vs Prior -11.20%

Calls: -10.82% (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 -62.67%

Calls: -64.71%

Puts: -59.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 12:00pm) $342.40M

Calls: $229.86M (67%)

Puts: $112.54M (33%)

Prior (10/07) $372.81M

Calls: $274.59M (74%)

Puts: $98.21M (26%)

Current vs Prior -8.16%

Calls: -16.29%

Puts: +14.59%

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 -63.52%

Calls: -65.26%

Puts: -59.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 12:00pm) 0.71

Prior (10/07) 0.72

Current vs Prior -1.01%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +14.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 12:00pm) 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 1.92% | 2.53%1.92% | 3.91%3.91% | 10.57%

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

Current vs Prior -20.81% | -13.11%-20.81% | -7.35%-7.35% | -0.77%

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

Current vs 7-Day Avg -12.04% | -12.82%-20.92% | -7.34%-21.77% | -6.15%

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

Current vs 7-Day Eod -20.81% | -13.11%-20.78% | -7.31%-7.31% | -0.72%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.12% | 2.25%

Calls: 1.18% | 1.63%

Puts: 1.06% | 2.86%

Prior 2.12% | 1.18%

Calls: 1.63% | 1.52%

Puts: 2.60% | 0.83%

Current vs Prior -47.17% | +90.68%

Prior 7-Day Avg 3.32% | 3.73%

Calls: 3.32% | 4.90%

Puts: 3.33% | 2.55%

Current vs 7-Day Avg -66.27% | -39.61%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($229.86M).

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
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 396 of results (avg 3.6%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 9	45.25	45.40	$45.33	0.3%	4	1.00	193
$195.00	Oct 9	40.25	40.40	$40.33	0.4%	32	1.00	482
$225.00	Nov 20	17.80	17.90	$17.85	0.6%	178	0.67	15.4K
$210.00	Oct 9	25.25	25.40	$25.33	0.6%	39	1.00	1.3K
$197.50	Oct 9	37.70	37.95	$37.83	0.7%	16	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 9	44.65	44.90	$44.78	0.6%	18	1.00	--
$235.00	Oct 9	1.35	1.36	$1.36	0.7%	94.7K	0.47	29.6K
$240.00	Oct 16	6.55	6.60	$6.57	0.8%	1.5K	0.68	7.2K
$260.00	Oct 9	24.70	24.90	$24.80	0.8%	6	1.00	3
$265.00	Oct 9	29.65	29.90	$29.78	0.8%	16	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 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%	27.9K	0.05	34.0K
$240.00	Oct 9	0.22	0.23	$0.23	4.3%	79.2K	0.12	76.7K
$237.50	Oct 9	0.66	0.68	$0.67	3.0%	102.9K	0.28	14.2K
$247.50	Oct 12	0.07	0.08	$0.08	12.5%	1.6K	0.03	2.3K
$245.00	Oct 12	0.14	0.15	$0.15	6.7%	5.0K	0.06	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 9	0.10	0.11	$0.11	9.1%	5.8K	0.05	14.1K
$230.00	Oct 9	0.23	0.24	$0.24	4.2%	23.3K	0.11	34.4K
$225.00	Oct 9	0.05	0.06	$0.06	16.7%	4.9K	0.03	22.7K
$232.50	Oct 9	0.57	0.58	$0.57	1.8%	57.7K	0.24	13.2K
$225.00	Oct 12	0.19	0.20	$0.20	5.0%	816	0.06	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 12	44.85	46.20	$45.53	3.0%	58	1.00	22
$195.00	Oct 12	39.85	43.05	$41.45	7.7%	7	1.00	22
$197.50	Oct 12	37.35	38.90	$38.13	4.1%	6	1.00	37
$200.00	Oct 12	35.05	36.80	$35.92	4.9%	103	1.00	92
$202.50	Oct 12	32.35	33.90	$33.13	4.7%	20	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 9	9.65	9.90	$9.78	2.6%	276	1.00	1.3K
$247.50	Oct 9	12.20	12.40	$12.30	1.6%	91	1.00	412
$250.00	Oct 9	14.70	14.90	$14.80	1.4%	109	1.00	401
$252.50	Oct 9	17.20	17.35	$17.27	0.9%	36	1.00	5
$255.00	Oct 9	19.70	19.90	$19.80	1.0%	3	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 500 active (total vol 963.4K, top 102.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 9	0.66	0.68	$0.67	3.0%	102.9K	0.28	14.2K
$240.00	Oct 9	0.22	0.23	$0.23	4.3%	79.2K	0.12	76.7K
$235.00	Oct 9	1.69	1.71	$1.70	1.2%	72.2K	0.54	32.0K
$242.50	Oct 9	0.08	0.09	$0.09	11.1%	27.9K	0.05	34.0K
$245.00	Oct 9	0.03	0.04	$0.04	25.0%	23.7K	0.02	59.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	1.35	1.36	$1.36	0.7%	94.7K	0.47	29.6K
$232.50	Oct 9	0.57	0.58	$0.57	1.8%	57.7K	0.24	13.2K
$237.50	Oct 9	2.80	2.83	$2.82	1.1%	25.3K	0.72	10.0K
$230.00	Oct 9	0.23	0.24	$0.24	4.2%	23.3K	0.11	34.4K
$235.00	Oct 12	2.11	2.14	$2.13	1.4%	10.6K	0.48	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. 2 strikes (avg 8.3%, max 8.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 23	30.3%	28.0%	8.3%	10.6K	4.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Oct 9	Oct 23	30.3%	28.0%	8.3%	58.7K	13.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 0.53, avg 7.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Oct 21	$1.63	$0.87	$1.63	74%	0.53	$229.13
$240.00	$242.50	Oct 19	$0.59	$1.91	$0.59	34%	3.24	$240.59
$237.50	$240.00	Oct 21	$0.87	$1.63	$0.87	44%	1.87	$238.37
$275.00	$280.00	Nov 20	$0.32	$4.68	$0.32	10%	14.63	$275.32
$270.00	$275.00	Nov 20	$0.44	$4.56	$0.44	13%	10.36	$270.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$240.00	Nov 13	$2.92	$2.08	$2.92	65%	0.71	$242.08
$237.50	$235.00	Oct 19	$1.20	$1.30	$1.20	57%	1.08	$236.30
$232.50	$230.00	Oct 19	$0.74	$1.76	$0.74	39%	2.38	$231.76
$240.00	$235.00	Oct 30	$2.60	$2.40	$2.60	59%	0.92	$237.40
$245.00	$240.00	Nov 6	$3.09	$1.91	$3.09	67%	0.62	$241.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.63, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$242.50	Oct 21	$0.97	$0.97	$1.53	63%	0.63	$240.97
$242.50	$245.00	Oct 19	$0.70	$0.70	$1.80	73%	0.39	$243.20
$245.00	$250.00	Oct 30	$1.23	$1.23	$3.77	70%	0.33	$246.23
$240.00	$245.00	Oct 30	$1.78	$1.78	$3.22	59%	0.55	$241.78
$240.00	$245.00	Nov 6	$1.90	$1.90	$3.10	58%	0.61	$241.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Oct 19	$0.77	$0.77	$1.73	69%	0.45	$229.23
$225.00	$220.00	Nov 20	$1.50	$1.50	$3.50	67%	0.43	$223.50
$215.00	$210.00	Nov 20	$0.94	$0.94	$4.06	79%	0.23	$214.06
$227.50	$225.00	Oct 21	$0.57	$0.57	$1.93	74%	0.30	$226.93
$235.00	$232.50	Oct 21	$1.13	$1.13	$1.37	52%	0.82	$233.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.76, cheapest $0.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 9	Oct 12	$0.75	28.3%	22.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Oct 9	Oct 12	$0.77	28.3%	22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 1.30% of stock, avg 6.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Oct 9	$1.70	$1.36	$3.06	$231.94	$238.06	1.30%
$237.50	Oct 9	$0.67	$2.82	$3.49	$234.01	$240.99	1.48%
$232.50	Oct 9	$3.40	$0.57	$3.97	$228.53	$236.47	1.69%
$235.00	Oct 12	$2.45	$2.13	$4.58	$230.42	$239.58	1.95%
$237.50	Oct 12	$1.35	$3.50	$4.85	$232.65	$242.35	2.06%
$240.00	Oct 9	$0.23	$4.93	$5.16	$234.84	$245.16	2.19%
$232.50	Oct 12	$4.03	$1.21	$5.24	$227.26	$237.74	2.23%
$230.00	Oct 9	$5.58	$0.24	$5.82	$224.18	$235.82	2.47%
$240.00	Oct 12	$0.67	$5.33	$6.00	$234.00	$246.00	2.55%
$235.00	Oct 14	$3.40	$3.03	$6.43	$228.57	$241.43	2.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.14% of stock, avg 2.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$227.50	Oct 9	$0.23	$0.11	$0.34	$227.16	$240.34
$245.00	$225.00	Oct 12	$0.15	$0.20	$0.35	$224.65	$245.35
$240.00	$230.00	Oct 9	$0.23	$0.24	$0.47	$229.53	$240.47
$242.50	$225.00	Oct 12	$0.32	$0.20	$0.52	$224.48	$243.02
$245.00	$227.50	Oct 12	$0.15	$0.36	$0.51	$226.99	$245.51
$242.50	$227.50	Oct 12	$0.32	$0.36	$0.68	$226.82	$243.18
$247.50	$225.00	Oct 14	$0.27	$0.56	$0.83	$224.17	$248.33
$240.00	$232.50	Oct 9	$0.23	$0.57	$0.80	$231.70	$240.80
$245.00	$230.00	Oct 12	$0.15	$0.66	$0.81	$229.19	$245.81
$237.50	$227.50	Oct 9	$0.67	$0.11	$0.78	$226.72	$238.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 1.43, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
228/230	242/245	Oct 19	$1.47	$1.03	42%	1.43	$228.53	$243.97
215/218	242/245	Oct 19	$0.81	$1.69	66%	0.48	$216.69	$243.31
220/222	242/245	Oct 19	$0.93	$1.57	60%	0.59	$221.57	$243.43
220/222	258/260	Oct 21	$0.44	$2.06	80%	0.21	$222.06	$257.94
218/220	242/245	Oct 19	$0.84	$1.66	63%	0.51	$219.16	$243.34
225/228	258/260	Oct 21	$0.69	$1.81	69%	0.38	$226.81	$258.19
228/230	252/255	Oct 19	$0.87	$1.63	62%	0.53	$229.13	$253.37
228/230	250/252	Oct 19	$0.93	$1.57	59%	0.59	$229.07	$250.93
218/220	258/260	Oct 21	$0.32	$2.18	83%	0.15	$219.68	$257.82
215/218	258/260	Oct 21	$0.24	$2.26	86%	0.11	$217.26	$257.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 282 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Nov 13	$0.12	$4.88	10%	40.67
$220.00	$225.00	$230.00	Nov 13	$0.29	$4.71	16%	16.24
$225.00	$230.00	$235.00	Nov 6	$0.42	$4.58	19%	10.90
$215.00	$220.00	$225.00	Oct 30	$0.26	$4.74	14%	18.23
$205.00	$210.00	$215.00	Nov 13	$0.10	$4.90	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Nov 13	$0.19	$4.81	12%	25.32
$237.50	$240.00	$242.50	Oct 14	$0.18	$2.32	21%	12.89
$235.00	$240.00	$245.00	Nov 13	$0.37	$4.63	17%	12.51
$232.50	$235.00	$237.50	Oct 9	$0.67	$1.83	48%	2.73
$242.50	$245.00	$247.50	Oct 23	$0.06	$2.44	12%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 301 found (best net $-5.95, 289 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$235.00	1:2	Oct 9	$0.00	$2.50
$230.00	$232.50	1:2	Oct 9	-$1.22	$1.28
$235.00	$237.50	1:2	Oct 12	-$0.25	$2.25
$232.50	$235.00	1:2	Oct 12	-$0.87	$1.63
$245.00	$250.00	1:2	Oct 30	-$0.59	$4.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Nov 6	-$5.95	$14.05
$270.00	$255.00	1:2	Oct 14	-$4.22	$10.78
$260.00	$247.50	1:2	Oct 19	-$0.13	$12.37
$275.00	$260.00	1:2	Nov 13	-$11.21	$3.79
$240.00	$237.50	1:2	Oct 9	-$0.71	$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.00%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$9.40	0.46	2.0%	4.00%	6.03%	2.2K	34.8K
$245.00	Nov 20	$7.30	0.39	4.2%	3.10%	7.26%	4.0K	96.5K
$250.00	Nov 20	$5.60	0.33	6.3%	2.38%	8.66%	5.7K	44.5K
$255.00	Nov 20	$4.15	0.27	8.4%	1.76%	10.17%	1.3K	19.7K
$240.00	Nov 13	$6.85	0.44	2.0%	2.91%	4.94%	548	2.5K
$245.00	Nov 13	$4.90	0.35	4.2%	2.08%	6.24%	279	5.3K
$260.00	Nov 20	$3.10	0.21	10.5%	1.32%	11.85%	2.9K	34.6K
$240.00	Nov 6	$5.85	0.42	2.0%	2.49%	4.52%	729	4.2K
$250.00	Nov 13	$3.35	0.27	6.3%	1.42%	7.71%	407	4.4K
$265.00	Nov 20	$2.27	0.17	12.7%	0.97%	13.63%	1.8K	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 656,922

Total Puts 468,243

Put/Call Ratio 0.71

Net Difference 188,679

Prior's Put/Call Breakdown

Total Calls 736,599

Total Puts 530,417

Put/Call Ratio 0.72

Net Difference 206,182

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