NVDA - Options Database

NVDA

NVIDIA CORP

$234.06 +1.39%

(10/2 15:14) ◀

Friday, October 2, 2026 (3:19pm)

▶ (10/2 16:00)

◀ 10/2 15:19 ▶

Option Volume

Detail

ℹ

Current (10/02) 4,242,914

Calls: 2,700,026 (64%)

Puts: 1,542,888 (36%)

Prior (10/01) 2,612,403

Calls: 1,597,138 (61%)

Puts: 1,015,265 (39%)

Current vs Prior +62.41%

Calls: +69.05% (Calls)

Puts: +51.97% (Puts)

Prior 7-Day Total 16,650,356

Calls: 10,847,025 (65%)

Puts: 5,803,331 (35%)

Prior 7-Day Average 2,775,059

Calls: 1,549,575 (65%)

Puts: 829,047 (35%)

Current vs Prior 7-Day Avg +52.89%

Calls: +74.24%

Puts: +86.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $1.03B

Calls: $728.26M (71%)

Puts: $299.84M (29%)

Prior (10/01) $738.45M

Calls: $482.28M (65%)

Puts: $256.17M (35%)

Current vs Prior +39.22%

Calls: +51.00%

Puts: +17.05%

Prior 7-Day Total $4.22B

Calls: $2.92B (69%)

Puts: $1.30B (31%)

Prior 7-Day Average $703.03M

Calls: $417.07M (69%)

Puts: $185.53M (31%)

Current vs Prior 7-Day Avg +46.24%

Calls: +74.61%

Puts: +61.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.57

Prior (10/01) 0.64

Current vs Prior -10.11%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -5.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 14,907,376

Calls: 7,972,070 (53%)

Puts: 6,935,306 (47%)

Prior (10/01) 11,824,549

Calls: 6,728,925 (57%)

Puts: 5,095,624 (43%)

Current vs Prior +26.07%

Prior 7-Day Total 86,461,285

Calls: 48,315,954 (56%)

Puts: 38,145,331 (44%)

Prior 7-Day Average 12,351,612

Calls: 6,902,279 (56%)

Puts: 5,449,333 (44%)

Current vs Prior 7-Day Avg +20.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.12% | 2.00%1.12% | 3.50%4.95% | 11.25%

Prior 1.98% | 2.64%1.98% | 4.05%5.43% | 11.64%

Current vs Prior -43.58% | -24.20%-43.58% | -13.59%-8.85% | -3.38%

Prior 7-Day Avg 2.26% | 3.04%2.42% | 4.34%6.03% | 12.18%

Current vs 7-Day Avg -50.41% | -34.22%-53.67% | -19.28%-17.89% | -7.61%

Prior 7-Day Eod 1.14% | 1.98%1.98% | 4.05%5.43% | 11.64%

Current vs 7-Day Eod -2.11% | +0.78%-43.58% | -13.59%-8.85% | -3.38%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.42% | 1.06%

Calls: 1.85% | 1.17%

Puts: 3.00% | 0.95%

Prior 2.16% | 0.83%

Calls: 3.23% | 1.29%

Puts: 1.09% | 0.38%

Current vs Prior +12.04% | +27.71%

Prior 7-Day Avg 2.50% | 3.85%

Calls: 2.61% | 5.81%

Puts: 2.44% | 2.70%

Current vs 7-Day Avg -3.31% | -72.49%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($728.26M). Above-average activity with volume up 62% vs prior. Bullish P/C ratio of 0.57. Rising open interest (up 26%) indicates new positions being established.

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 362 of results (avg 4.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	34.50	34.65	$34.58	0.4%	644	0.97	9.2K
$190.00	Oct 16	44.40	44.60	$44.50	0.4%	398	0.98	3.5K
$190.00	Oct 2	44.00	44.20	$44.10	0.5%	196	1.00	767
$192.50	Oct 2	41.50	41.70	$41.60	0.5%	45	1.00	26
$195.00	Oct 2	39.00	39.20	$39.10	0.5%	141	1.00	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	45.80	46.00	$45.90	0.4%	1	1.00	--
$275.00	Oct 2	40.80	41.00	$40.90	0.5%	19	1.00	--
$265.00	Oct 2	30.80	31.00	$30.90	0.6%	3	1.00	--
$250.00	Oct 2	15.85	16.00	$15.93	0.9%	149	1.00	12
$235.00	Oct 5	2.10	2.12	$2.11	0.9%	61.0K	0.59	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 102 found (avg $0.37, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	0.06	0.07	$0.07	14.3%	410.9K	0.14	67.1K
$242.50	Oct 5	0.05	0.06	$0.06	16.7%	23.0K	0.03	5.5K
$240.00	Oct 5	0.16	0.17	$0.17	5.9%	76.7K	0.09	7.9K
$237.50	Oct 5	0.46	0.47	$0.47	2.1%	60.8K	0.20	3.8K
$250.00	Oct 7	0.05	0.06	$0.06	16.7%	44.3K	0.02	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 5	0.17	0.18	$0.18	5.6%	7.0K	0.08	2.7K
$225.00	Oct 5	0.08	0.09	$0.09	11.1%	6.1K	0.04	4.1K
$230.00	Oct 5	0.40	0.41	$0.41	2.4%	31.4K	0.17	3.9K
$222.50	Oct 5	0.05	0.06	$0.06	16.7%	2.3K	0.02	4.4K
$232.50	Oct 5	0.96	0.97	$0.97	1.0%	24.2K	0.35	980

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 5	43.65	46.15	$44.90	5.6%	11	1.00	22
$195.00	Oct 5	38.55	41.35	$39.95	7.0%	31	1.00	54
$197.50	Oct 5	35.90	38.45	$37.17	6.9%	3	1.00	28
$200.00	Oct 5	33.05	35.10	$34.08	6.0%	83	1.00	62
$202.50	Oct 5	30.35	32.60	$31.48	7.1%	17	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 2	3.35	3.50	$3.43	4.4%	74.0K	1.00	520
$240.00	Oct 2	5.85	6.00	$5.93	2.5%	5.5K	1.00	118
$242.50	Oct 2	8.35	8.50	$8.43	1.8%	1.0K	1.00	3
$245.00	Oct 2	10.85	11.00	$10.93	1.4%	531	1.00	29
$247.50	Oct 2	13.30	13.50	$13.40	1.5%	44	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 3.8M, top 467.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 2	0.01	0.02	$0.02	50.0%	467.0K	0.02	36.0K
$235.00	Oct 2	0.06	0.07	$0.07	14.3%	410.9K	0.14	67.1K
$240.00	Oct 2	0.00	0.01	$0.01	100.0%	236.7K	0.01	49.1K
$240.00	Oct 9	1.27	1.29	$1.28	1.6%	109.0K	0.25	19.6K
$240.00	Oct 5	0.16	0.17	$0.17	5.9%	76.7K	0.09	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	0.98	1.01	$1.00	3.0%	349.4K	0.86	7.6K
$232.50	Oct 2	0.04	0.05	$0.05	20.0%	153.2K	0.09	4.1K
$237.50	Oct 2	3.35	3.50	$3.43	4.4%	74.0K	1.00	520
$235.00	Oct 5	2.10	2.12	$2.11	0.9%	61.0K	0.59	1.2K
$230.00	Oct 2	0.01	0.02	$0.02	50.0%	53.6K	0.02	26.7K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.57, avg 7.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 7	$1.59	$0.91	$1.59	100%	0.57	$206.59
$212.50	$215.00	Oct 14	$1.45	$1.05	$1.45	94%	0.72	$213.95
$225.00	$227.50	Oct 14	$1.58	$0.92	$1.58	79%	0.58	$226.58
$230.00	$232.50	Oct 14	$1.47	$1.03	$1.47	65%	0.70	$231.47
$275.00	$280.00	Nov 13	$0.17	$4.83	$0.17	6%	28.41	$275.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Oct 16	$1.53	$0.97	$1.53	73%	0.63	$240.97
$245.00	$240.00	Nov 6	$2.95	$2.05	$2.95	67%	0.69	$242.05
$245.00	$240.00	Oct 30	$3.19	$1.81	$3.19	70%	0.57	$241.81
$195.00	$190.00	Nov 6	$0.11	$4.89	$0.11	5%	44.45	$194.89
$232.50	$230.00	Oct 12	$0.79	$1.71	$0.79	42%	2.16	$231.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.87, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$237.50	Oct 12	$1.16	$1.16	$1.34	53%	0.87	$236.16
$235.00	$240.00	Oct 30	$2.33	$2.33	$2.67	50%	0.87	$237.33
$235.00	$240.00	Oct 23	$2.22	$2.22	$2.78	51%	0.80	$237.22
$245.00	$250.00	Oct 23	$1.03	$1.03	$3.97	74%	0.26	$246.03
$240.00	$245.00	Oct 23	$1.56	$1.56	$3.44	63%	0.45	$241.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Nov 6	$0.75	$0.75	$4.25	82%	0.18	$214.25
$230.00	$225.00	Nov 6	$1.80	$1.80	$3.20	60%	0.56	$228.20
$230.00	$227.50	Oct 12	$0.72	$0.72	$1.78	67%	0.40	$229.28
$225.00	$220.00	Nov 6	$1.35	$1.35	$3.65	68%	0.37	$223.65
$225.00	$220.00	Nov 13	$1.42	$1.42	$3.58	67%	0.40	$223.58

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.46% of stock, avg 6.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Oct 2	$0.07	$1.00	$1.07	$233.93	$236.07	0.46%
$232.50	Oct 2	$1.62	$0.05	$1.67	$230.83	$234.17	0.71%
$235.00	Oct 5	$1.21	$2.11	$3.32	$231.68	$238.32	1.42%
$237.50	Oct 2	$0.02	$3.43	$3.45	$234.05	$240.95	1.47%
$232.50	Oct 5	$2.57	$0.97	$3.54	$228.96	$236.04	1.51%
$230.00	Oct 2	$4.10	$0.02	$4.12	$225.88	$234.12	1.76%
$237.50	Oct 5	$0.47	$3.85	$4.32	$233.18	$241.82	1.85%
$230.00	Oct 5	$4.50	$0.41	$4.91	$225.09	$234.91	2.10%
$235.00	Oct 7	$2.29	$3.13	$5.42	$229.58	$240.42	2.32%
$232.50	Oct 7	$3.63	$1.97	$5.60	$226.90	$238.10	2.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.05% of stock, avg 2.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$232.50	Oct 2	$0.07	$0.05	$0.12	$232.38	$235.12
$240.00	$227.50	Oct 5	$0.17	$0.18	$0.35	$227.15	$240.35
$245.00	$222.50	Oct 7	$0.19	$0.24	$0.43	$222.07	$245.43
$245.00	$225.00	Oct 7	$0.19	$0.39	$0.58	$224.42	$245.58
$242.50	$222.50	Oct 7	$0.36	$0.24	$0.60	$221.90	$243.10
$240.00	$230.00	Oct 5	$0.17	$0.41	$0.58	$229.42	$240.58
$237.50	$227.50	Oct 5	$0.47	$0.18	$0.65	$226.85	$238.15
$242.50	$225.00	Oct 7	$0.36	$0.39	$0.75	$224.25	$243.25
$245.00	$222.50	Oct 9	$0.45	$0.47	$0.92	$221.58	$245.92
$237.50	$230.00	Oct 5	$0.47	$0.41	$0.88	$229.12	$238.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 0.23, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/222	250/252	Oct 14	$0.47	$2.03	75%	0.23	$222.03	$250.47
220/222	248/250	Oct 14	$0.56	$1.94	71%	0.29	$221.94	$248.06
218/220	248/250	Oct 12	$0.29	$2.21	82%	0.13	$219.71	$247.79
222/225	245/248	Oct 7	$0.25	$2.25	83%	0.11	$224.75	$245.25
220/222	245/248	Oct 14	$0.67	$1.83	66%	0.37	$221.83	$245.67
212/215	248/250	Oct 16	$0.44	$2.06	76%	0.21	$214.56	$247.94
220/222	248/250	Oct 9	$0.25	$2.25	83%	0.11	$222.25	$247.75
218/220	245/248	Oct 12	$0.39	$2.11	77%	0.18	$219.61	$245.39
228/230	248/250	Oct 12	$0.87	$1.63	58%	0.53	$229.13	$248.37
215/218	250/252	Oct 14	$0.27	$2.23	82%	0.12	$217.23	$250.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 264 found (best R:R 1.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$232.50	$235.00	Oct 2	$0.93	$1.57	84%	1.69
$232.50	$235.00	$237.50	Oct 2	$1.50	$1.00	89%	0.67
$215.00	$220.00	$225.00	Nov 13	$0.13	$4.87	13%	37.46
$215.00	$220.00	$225.00	Oct 30	$0.20	$4.80	14%	24.00
$225.00	$227.50	$230.00	Oct 7	$0.05	$2.45	16%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$232.50	$235.00	Oct 2	$0.92	$1.58	84%	1.72
$232.50	$235.00	$237.50	Oct 2	$1.48	$1.02	91%	0.69
$235.00	$240.00	$245.00	Nov 6	$0.22	$4.78	17%	21.73
$245.00	$250.00	$255.00	Nov 6	$0.19	$4.81	14%	25.32
$232.50	$235.00	$237.50	Oct 12	$0.10	$2.40	20%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 305 found (best net $-5.31, 289 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$232.50	1:2	Oct 5	-$0.64	$1.86
$227.50	$230.00	1:2	Oct 2	-$1.60	$0.90
$240.00	$245.00	1:2	Oct 23	-$0.86	$4.14
$245.00	$250.00	1:2	Oct 23	-$0.36	$4.64
$235.00	$237.50	1:2	Oct 7	-$0.35	$2.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$257.50	1:2	Oct 12	-$5.31	$12.19
$280.00	$260.00	1:2	Nov 6	-$7.41	$12.59
$265.00	$250.00	1:2	Nov 13	-$5.87	$9.13
$275.00	$260.00	1:2	Oct 9	-$10.97	$4.03
$275.00	$260.00	1:2	Oct 23	-$11.51	$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 4.06%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Nov 13	$9.50	0.50	0.4%	4.06%	4.46%	625	69
$240.00	Nov 13	$7.15	0.43	2.5%	3.05%	5.59%	2.8K	119
$245.00	Nov 13	$5.25	0.35	4.7%	2.24%	6.92%	1.3K	137
$235.00	Nov 6	$8.50	0.50	0.4%	3.63%	4.03%	2.1K	1.8K
$240.00	Nov 6	$6.20	0.41	2.5%	2.65%	5.19%	1.5K	3.0K
$250.00	Nov 13	$3.75	0.28	6.8%	1.60%	8.41%	987	163
$245.00	Nov 6	$4.35	0.33	4.7%	1.86%	6.53%	1.1K	1.7K
$235.00	Oct 30	$7.35	0.50	0.4%	3.14%	3.54%	3.2K	5.2K
$240.00	Oct 30	$5.05	0.40	2.5%	2.16%	4.70%	7.5K	8.6K
$255.00	Nov 13	$2.63	0.21	8.9%	1.12%	10.07%	303	94

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 2,700,026

Total Puts 1,542,888

Put/Call Ratio 0.57

Net Difference 1,157,138

Prior's Put/Call Breakdown

Total Calls 1,597,138

Total Puts 1,015,265

Put/Call Ratio 0.64

Net Difference 581,873

Prior 7-Day Put/Call Summary

Total Calls 10,847,025

Total Puts 5,803,331

Average Put/Call Ratio 0.60

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