NVDA - Options Database

NVDA

NVIDIA CORP

$232.31 -2.17%

(10/8 12:00) ◀

Thursday, October 8, 2026 (1:00pm)

▶ (10/8 14:00)

◀ 10/8 13:00 ▶

Option Volume

Detail

ℹ

Current (10/08 1:00pm) 1,544,643

Calls: 906,715 (59%)

Puts: 637,928 (41%)

Prior (10/07) 1,476,352

Calls: 858,117 (58%)

Puts: 618,235 (42%)

Current vs Prior +4.63%

Calls: +5.66% (Calls)

Puts: +3.19% (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 -48.75%

Calls: -51.29%

Puts: -44.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 1:00pm) $466.08M

Calls: $249.81M (54%)

Puts: $216.27M (46%)

Prior (10/07) $428.84M

Calls: $311.77M (73%)

Puts: $117.07M (27%)

Current vs Prior +8.69%

Calls: -19.87%

Puts: +84.73%

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 -50.34%

Calls: -62.25%

Puts: -21.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 1:00pm) 0.70

Prior (10/07) 0.72

Current vs Prior -2.35%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +13.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 1:00pm) 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 2.29% | 2.88%2.29% | 4.30%4.30% | 10.79%

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

Current vs Prior -5.63% | -1.23%-5.63% | +1.77%+1.77% | +1.28%

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

Current vs 7-Day Avg +4.82% | -0.90%-5.75% | +1.78%-14.07% | -4.20%

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

Current vs 7-Day Eod -5.63% | -1.23%-5.59% | +1.81%+1.81% | +1.33%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.98% | 2.80%

Calls: 2.90% | 3.68%

Puts: 1.07% | 1.92%

Prior 2.12% | 1.18%

Calls: 1.63% | 1.52%

Puts: 2.60% | 0.83%

Current vs Prior -6.60% | +137.29%

Prior 7-Day Avg 3.32% | 3.73%

Calls: 3.32% | 4.90%

Puts: 3.33% | 2.55%

Current vs 7-Day Avg -40.36% | -24.85%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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
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 339 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Nov 20	44.40	44.75	$44.58	0.8%	79	0.93	3.7K
$232.50	Oct 12	2.53	2.55	$2.54	0.8%	7.1K	0.50	914
$190.00	Oct 16	42.50	42.85	$42.68	0.8%	103	0.99	3.3K
$190.00	Oct 9	42.30	42.65	$42.47	0.8%	4	1.00	193
$235.00	Nov 20	10.45	10.55	$10.50	1.0%	2.6K	0.49	17.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	1.00	1.01	$1.00	1.0%	43.8K	0.30	34.4K
$240.00	Nov 20	14.60	14.75	$14.68	1.0%	1.3K	0.58	7.3K
$230.00	Nov 20	9.55	9.65	$9.60	1.0%	1.7K	0.44	12.3K
$232.50	Oct 9	1.86	1.88	$1.87	1.1%	78.3K	0.49	13.2K
$235.00	Nov 20	11.85	12.00	$11.93	1.3%	4.3K	0.51	4.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 117 found (avg $0.36, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	0.11	0.12	$0.12	8.3%	132.5K	0.06	76.7K
$237.50	Oct 9	0.29	0.30	$0.30	3.3%	137.3K	0.14	14.2K
$247.50	Oct 12	0.05	0.06	$0.06	16.7%	1.7K	0.02	2.3K
$245.00	Oct 12	0.09	0.10	$0.10	10.0%	6.7K	0.04	3.6K
$235.00	Oct 9	0.78	0.79	$0.79	1.3%	94.3K	0.29	32.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 9	0.19	0.21	$0.20	10.0%	4.7K	0.07	23.0K
$225.00	Oct 9	0.31	0.33	$0.32	6.3%	11.4K	0.10	22.7K
$227.50	Oct 9	0.54	0.55	$0.55	1.8%	17.8K	0.17	14.1K
$220.00	Oct 9	0.13	0.14	$0.14	7.1%	8.9K	0.04	24.6K
$215.00	Oct 9	0.07	0.08	$0.08	12.5%	4.9K	0.02	11.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 9	42.30	42.65	$42.47	0.8%	4	1.00	193
$195.00	Oct 9	37.30	37.75	$37.53	1.2%	38	1.00	482
$197.50	Oct 9	34.85	35.25	$35.05	1.1%	22	0.99	68
$190.00	Oct 12	42.05	45.70	$43.88	8.3%	80	0.99	22
$200.00	Oct 9	32.35	32.75	$32.55	1.2%	194	0.99	721

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 9	9.85	10.30	$10.07	4.5%	1.5K	1.00	2.9K
$245.00	Oct 9	12.45	12.90	$12.68	3.5%	596	1.00	1.3K
$247.50	Oct 9	14.95	15.30	$15.13	2.3%	97	1.00	412
$250.00	Oct 9	17.15	18.20	$17.67	5.9%	123	1.00	401
$252.50	Oct 9	19.95	20.30	$20.13	1.7%	36	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 1.3M, top 137.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 9	0.29	0.30	$0.30	3.3%	137.3K	0.14	14.2K
$240.00	Oct 9	0.11	0.12	$0.12	8.3%	132.5K	0.06	76.7K
$235.00	Oct 9	0.78	0.79	$0.79	1.3%	94.3K	0.29	32.0K
$245.00	Oct 9	0.02	0.03	$0.03	33.3%	48.4K	0.01	59.7K
$242.50	Oct 9	0.04	0.05	$0.05	20.0%	34.3K	0.02	34.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 9	3.30	3.35	$3.33	1.5%	116.8K	0.71	29.6K
$232.50	Oct 9	1.86	1.88	$1.87	1.1%	78.3K	0.49	13.2K
$230.00	Oct 9	1.00	1.01	$1.00	1.0%	43.8K	0.30	34.4K
$237.50	Oct 9	5.10	5.40	$5.25	5.7%	27.9K	0.87	10.0K
$227.50	Oct 9	0.54	0.55	$0.55	1.8%	17.8K	0.17	14.1K

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 25.1%, max 40.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 9	Oct 23	42.6%	30.3%	40.5%	655	4.6K
$232.50	Oct 9	Oct 23	35.2%	29.1%	21.0%	14.1K	4.3K
$230.00	Oct 9	Nov 20	38.5%	34.0%	13.2%	6.0K	73.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Oct 9	Oct 23	42.6%	30.3%	40.5%	18.4K	14.6K
$232.50	Oct 9	Oct 23	35.4%	29.1%	21.7%	79.6K	13.6K
$230.00	Oct 9	Nov 20	38.6%	34.0%	13.6%	45.4K	46.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 2.68, avg 6.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 19	$0.68	$1.82	$0.68	96%	2.68	$205.68
$212.50	$215.00	Oct 19	$0.88	$1.62	$0.88	93%	1.84	$213.38
$205.00	$207.50	Oct 23	$1.02	$1.48	$1.02	95%	1.45	$206.02
$195.00	$197.50	Oct 16	$1.15	$1.35	$1.15	98%	1.17	$196.15
$200.00	$202.50	Oct 16	$1.63	$0.87	$1.63	98%	0.53	$201.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$255.00	Nov 6	$3.18	$1.82	$3.18	90%	0.57	$256.82
$247.50	$245.00	Oct 19	$1.22	$1.28	$1.22	91%	1.05	$246.28
$255.00	$252.50	Oct 14	$1.60	$0.90	$1.60	100%	0.56	$253.40
$250.00	$245.00	Nov 6	$3.07	$1.93	$3.07	80%	0.63	$246.93
$255.00	$250.00	Nov 20	$3.25	$1.75	$3.25	77%	0.54	$251.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 1.43, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$235.00	Oct 19	$1.47	$1.47	$1.03	48%	1.43	$233.97
$235.00	$237.50	Oct 21	$1.17	$1.17	$1.33	57%	0.88	$236.17
$235.00	$240.00	Nov 13	$2.30	$2.30	$2.70	52%	0.85	$237.30
$240.00	$245.00	Oct 30	$1.49	$1.49	$3.51	65%	0.42	$241.49
$237.50	$240.00	Oct 19	$0.84	$0.84	$1.66	65%	0.51	$238.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Nov 20	$1.70	$1.70	$3.30	63%	0.52	$223.30
$220.00	$215.00	Nov 20	$1.35	$1.35	$3.65	70%	0.37	$218.65
$205.00	$200.00	Nov 20	$0.66	$0.66	$4.34	85%	0.15	$204.34
$215.00	$210.00	Nov 20	$1.07	$1.07	$3.93	75%	0.27	$213.93
$210.00	$205.00	Nov 20	$0.84	$0.84	$4.16	80%	0.20	$209.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.68, cheapest $0.65)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$0.63	38.5%	26.9%
$232.50	Oct 9	Oct 12	$0.72	35.2%	25.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Oct 9	Oct 12	$0.65	38.6%	26.9%
$232.50	Oct 9	Oct 12	$0.73	35.4%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.59% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$232.50	Oct 9	$1.82	$1.87	$3.69	$228.81	$236.19	1.59%
$235.00	Oct 9	$0.79	$3.33	$4.12	$230.88	$239.12	1.77%
$230.00	Oct 9	$3.45	$1.00	$4.45	$225.55	$234.45	1.92%
$232.50	Oct 12	$2.54	$2.60	$5.14	$227.36	$237.64	2.21%
$235.00	Oct 12	$1.44	$4.00	$5.44	$229.56	$240.44	2.34%
$237.50	Oct 9	$0.30	$5.25	$5.55	$231.95	$243.05	2.39%
$230.00	Oct 12	$4.08	$1.65	$5.73	$224.27	$235.73	2.47%
$227.50	Oct 9	$5.48	$0.55	$6.03	$221.47	$233.53	2.60%
$237.50	Oct 12	$0.74	$5.78	$6.52	$230.98	$244.02	2.81%
$227.50	Oct 12	$5.98	$1.02	$7.00	$220.50	$234.50	3.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.14% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$222.50	Oct 9	$0.12	$0.20	$0.32	$222.18	$240.32
$240.00	$225.00	Oct 9	$0.12	$0.32	$0.44	$224.56	$240.44
$242.50	$220.00	Oct 12	$0.18	$0.29	$0.47	$219.53	$242.97
$237.50	$222.50	Oct 9	$0.30	$0.20	$0.50	$222.00	$238.00
$242.50	$222.50	Oct 12	$0.18	$0.42	$0.60	$221.90	$243.10
$237.50	$225.00	Oct 9	$0.30	$0.32	$0.62	$224.38	$238.12
$240.00	$220.00	Oct 12	$0.36	$0.29	$0.65	$219.35	$240.65
$240.00	$227.50	Oct 9	$0.12	$0.55	$0.67	$226.83	$240.67
$240.00	$222.50	Oct 12	$0.36	$0.42	$0.78	$221.72	$240.78
$242.50	$225.00	Oct 12	$0.18	$0.64	$0.82	$224.18	$243.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 0.74, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
218/220	240/242	Oct 21	$1.06	$1.44	54%	0.74	$218.94	$241.06
218/220	252/255	Oct 21	$0.51	$1.99	75%	0.26	$219.49	$253.01
205/208	255/258	Oct 23	$0.21	$2.29	87%	0.09	$207.29	$255.21
212/215	238/240	Oct 19	$0.98	$1.52	56%	0.64	$214.02	$238.48
208/210	255/258	Oct 23	$0.24	$2.26	86%	0.11	$209.76	$255.24
210/212	240/242	Oct 21	$0.81	$1.69	63%	0.48	$211.69	$240.81
205/208	240/242	Oct 23	$0.81	$1.69	63%	0.48	$206.69	$240.81
215/218	238/240	Oct 19	$1.04	$1.46	54%	0.71	$216.46	$238.54
210/212	255/258	Oct 23	$0.28	$2.22	84%	0.13	$212.22	$255.28
210/212	252/255	Oct 21	$0.26	$2.24	84%	0.12	$212.24	$252.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 277 found (best R:R 106.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$212.50	$220.00	Oct 21	$0.07	$7.43	13%	106.14
$215.00	$220.00	$225.00	Oct 30	$0.09	$4.91	16%	54.56
$210.00	$215.00	$220.00	Nov 20	$0.13	$4.87	11%	37.46
$200.00	$205.00	$210.00	Nov 20	$0.07	$4.93	8%	70.43
$230.00	$235.00	$240.00	Nov 13	$0.35	$4.65	17%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Nov 13	$0.25	$4.75	17%	19.00
$240.00	$245.00	$250.00	Oct 30	$0.30	$4.70	18%	15.67
$230.00	$235.00	$240.00	Oct 30	$0.45	$4.55	22%	10.11
$237.50	$240.00	$242.50	Oct 19	$0.06	$2.44	16%	40.67
$235.00	$240.00	$245.00	Nov 6	$0.37	$4.63	19%	12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 286 found (best net $-2.37, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$232.50	1:2	Oct 9	-$0.19	$2.31
$232.50	$235.00	1:2	Oct 12	-$0.34	$2.16
$227.50	$230.00	1:2	Oct 9	-$1.42	$1.08
$235.00	$237.50	1:2	Oct 12	-$0.04	$2.46
$240.00	$245.00	1:2	Oct 30	-$0.85	$4.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$247.50	1:2	Oct 19	-$2.37	$10.13
$270.00	$255.00	1:2	Oct 14	-$6.75	$8.25
$275.00	$260.00	1:2	Nov 13	-$12.22	$2.78
$235.00	$232.50	1:2	Oct 9	-$0.41	$2.09
$232.50	$230.00	1:2	Oct 9	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.50%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Nov 20	$10.45	0.49	1.2%	4.50%	5.66%	2.6K	17.3K
$240.00	Nov 20	$8.15	0.42	3.3%	3.51%	6.82%	3.0K	34.8K
$245.00	Nov 20	$6.25	0.35	5.5%	2.69%	8.15%	5.0K	96.5K
$250.00	Nov 20	$4.70	0.29	7.6%	2.02%	9.64%	7.2K	44.5K
$235.00	Nov 13	$8.00	0.48	1.2%	3.44%	4.60%	1.1K	923
$240.00	Nov 13	$5.75	0.39	3.3%	2.48%	5.79%	895	2.5K
$255.00	Nov 20	$3.45	0.23	9.8%	1.49%	11.25%	1.5K	19.7K
$235.00	Nov 6	$7.00	0.47	1.2%	3.01%	4.17%	1.1K	2.8K
$245.00	Nov 13	$4.00	0.31	5.5%	1.72%	7.18%	548	5.3K
$240.00	Nov 6	$4.80	0.37	3.3%	2.07%	5.38%	983	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 906,715

Total Puts 637,928

Put/Call Ratio 0.70

Net Difference 268,787

Prior's Put/Call Breakdown

Total Calls 858,117

Total Puts 618,235

Put/Call Ratio 0.72

Net Difference 239,882

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