NVDA - Options Database

NVDA

NVIDIA CORP

$233.95 +1.34%

$233.89 (-0.03%)🌙

as of 10/02 06:35 PM

(10/2 16:00) ◀

Friday, October 2, 2026 (6:35pm)

▶ (10/5 10:00)

◀ 10/2 18:35 ▶

Option Volume

Detail

ℹ

Current (10/02) 4,631,082

Calls: 2,904,663 (63%)

Puts: 1,726,419 (37%)

Prior (10/01) 2,612,403

Calls: 1,597,138 (61%)

Puts: 1,015,265 (39%)

Current vs Prior +77.27%

Calls: +81.87% (Calls)

Puts: +70.05% (Puts)

Prior 7-Day Total 15,049,725

Calls: 9,808,520 (65%)

Puts: 5,241,205 (35%)

Prior 7-Day Average 3,009,945

Calls: 1,401,217 (65%)

Puts: 748,743 (35%)

Current vs Prior 7-Day Avg +53.86%

Calls: +107.30%

Puts: +130.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $1.11B

Calls: $784.68M (71%)

Puts: $323.12M (29%)

Prior (10/01) $738.45M

Calls: $482.28M (65%)

Puts: $256.17M (35%)

Current vs Prior +50.02%

Calls: +62.70%

Puts: +26.13%

Prior 7-Day Total $3.78B

Calls: $2.58B (68%)

Puts: $1.19B (32%)

Prior 7-Day Average $755.18M

Calls: $368.99M (68%)

Puts: $170.42M (32%)

Current vs Prior 7-Day Avg +46.69%

Calls: +112.66%

Puts: +89.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.59

Prior (10/01) 0.64

Current vs Prior -6.50%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -3.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 13,030,171

Calls: 7,389,535 (57%)

Puts: 5,640,636 (43%)

Prior (10/01) 11,824,549

Calls: 6,728,925 (57%)

Puts: 5,095,624 (43%)

Current vs Prior +10.20%

Prior 7-Day Total 74,862,836

Calls: 41,774,088 (56%)

Puts: 33,088,748 (44%)

Prior 7-Day Average 12,477,139

Calls: 6,962,348 (56%)

Puts: 5,514,791 (44%)

Current vs Prior 7-Day Avg +4.43%

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 1.10% | 1.97%1.10% | 3.46%4.94% | 11.20%

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

Current vs Prior -0.46% | +8.24%-44.41% | -14.60%-9.04% | -3.78%

Prior 7-Day Avg 2.30% | 3.10%2.49% | 4.38%5.91% | 12.07%

Current vs 7-Day Avg -14.17% | -7.76%-55.73% | -20.87%-16.46% | -7.17%

Prior 7-Day Eod 1.12% | 2.00%1.98% | 4.05%5.43% | 11.64%

Current vs 7-Day Eod +76.42% | +42.80%-44.41% | -14.60%-9.04% | -3.78%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.56% | 1.58%

Calls: 7.72% | 2.07%

Puts: 7.41% | 1.10%

Prior 2.16% | 0.83%

Calls: 3.23% | 1.29%

Puts: 1.09% | 0.38%

Current vs Prior +250.00% | +90.36%

Prior 7-Day Avg 2.68% | 4.01%

Calls: 2.83% | 6.39%

Puts: 2.63% | 2.80%

Current vs 7-Day Avg +182.09% | -60.57%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($784.68M). Elevated premium activity with dollar volume up 50% vs prior. Above-average activity with volume up 77% vs prior. Bullish P/C ratio of 0.59.

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 BULLISH

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 265 of results (avg 5.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 16	26.90	27.40	$27.15	1.8%	54	0.95	182
$200.00	Oct 16	34.10	34.75	$34.42	1.9%	672	0.97	9.2K
$210.00	Oct 9	23.85	24.35	$24.10	2.1%	1.1K	0.98	1.1K
$235.00	Nov 13	9.35	9.55	$9.45	2.1%	691	0.50	69
$245.00	Oct 16	1.39	1.42	$1.40	2.1%	20.4K	0.20	42.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	7.60	7.75	$7.68	2.0%	2.5K	0.50	596
$235.00	Nov 13	9.30	9.50	$9.40	2.1%	663	0.50	23
$217.50	Oct 16	0.82	0.84	$0.83	2.4%	1.9K	0.11	3.3K
$210.00	Oct 16	0.40	0.41	$0.41	2.4%	4.1K	0.06	28.5K
$240.00	Nov 13	11.90	12.20	$12.05	2.5%	214	0.58	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.39, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.13	0.14	$0.14	7.1%	93.7K	0.07	7.9K
$237.50	Oct 5	0.40	0.43	$0.42	7.1%	71.2K	0.19	3.8K
$247.50	Oct 7	0.09	0.10	$0.10	10.0%	4.1K	0.03	7.4K
$245.00	Oct 7	0.16	0.19	$0.18	16.7%	9.8K	0.06	1.6K
$250.00	Oct 7	0.05	0.06	$0.06	16.7%	45.3K	0.02	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 5	0.15	0.17	$0.16	12.5%	9.8K	0.08	2.7K
$225.00	Oct 5	0.07	0.08	$0.08	12.5%	7.2K	0.04	4.1K
$230.00	Oct 5	0.38	0.40	$0.39	5.1%	37.0K	0.17	3.9K
$222.50	Oct 5	0.05	0.06	$0.06	16.7%	4.2K	0.02	4.4K
$232.50	Oct 5	0.95	0.99	$0.97	4.1%	38.5K	0.36	980

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 5	42.30	46.15	$44.22	8.7%	11	1.00	22
$195.00	Oct 5	37.30	41.35	$39.33	10.3%	33	1.00	54
$197.50	Oct 5	35.00	38.90	$36.95	10.6%	11	1.00	28
$200.00	Oct 5	33.30	36.05	$34.67	7.9%	138	1.00	62
$202.50	Oct 5	31.00	33.65	$32.33	8.2%	47	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	0.80	1.25	$1.02	44.1%	359.4K	1.00	7.6K
$237.50	Oct 2	2.88	4.05	$3.47	33.7%	74.6K	1.00	520
$240.00	Oct 2	5.45	6.40	$5.93	16.0%	5.5K	1.00	118
$242.50	Oct 2	7.75	9.30	$8.53	18.2%	1.0K	1.00	3
$245.00	Oct 2	10.15	12.40	$11.28	19.9%	548	1.00	29

Most actively traded options today. High liquidity = easy entry/exit. 534 active (total vol 4.1M, top 472.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 2	0.00	0.01	$0.01	100.0%	472.2K	0.01	36.0K
$235.00	Oct 2	0.00	0.01	$0.01	100.0%	463.4K	0.03	67.1K
$240.00	Oct 2	0.00	0.01	$0.01	100.0%	237.3K	0.01	49.1K
$240.00	Oct 9	1.18	1.24	$1.21	5.0%	115.4K	0.25	19.6K
$240.00	Oct 5	0.13	0.14	$0.14	7.1%	93.7K	0.07	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	0.80	1.25	$1.02	44.1%	359.4K	1.00	7.6K
$232.50	Oct 2	0.00	0.01	$0.01	100.0%	171.1K	0.02	4.1K
$237.50	Oct 2	2.88	4.05	$3.47	33.7%	74.6K	1.00	520
$235.00	Oct 5	2.08	2.24	$2.16	7.4%	66.2K	0.60	1.2K
$230.00	Oct 2	0.00	0.01	$0.01	100.0%	56.3K	0.01	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. 181 found (best R:R 0.79, avg 7.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$207.50	Oct 2	$0.90	$1.60	$0.90	100%	1.78	$205.90
$210.00	$212.50	Oct 16	$1.15	$1.35	$1.15	94%	1.17	$211.15
$210.00	$212.50	Oct 5	$1.33	$1.17	$1.33	100%	0.88	$211.33
$210.00	$212.50	Oct 12	$1.41	$1.09	$1.41	95%	0.77	$211.41
$212.50	$215.00	Oct 7	$1.62	$0.88	$1.62	100%	0.54	$214.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$275.00	Oct 2	$2.80	$2.20	$2.80	100%	0.79	$277.20
$240.00	$237.50	Oct 7	$1.60	$0.90	$1.60	81%	0.56	$238.40
$235.00	$232.50	Oct 14	$0.95	$1.55	$0.95	52%	1.63	$234.05
$237.50	$235.00	Oct 9	$1.27	$1.23	$1.27	65%	0.97	$236.23
$245.00	$240.00	Nov 6	$3.02	$1.98	$3.02	68%	0.66	$241.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.89, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$242.50	Oct 14	$0.83	$0.83	$1.67	69%	0.50	$240.83
$237.50	$240.00	Oct 14	$1.06	$1.06	$1.44	60%	0.74	$238.56
$237.50	$240.00	Oct 12	$0.95	$0.95	$1.55	63%	0.61	$238.45
$250.00	$255.00	Nov 13	$1.28	$1.28	$3.72	72%	0.34	$251.28
$235.00	$240.00	Oct 30	$2.30	$2.30	$2.70	50%	0.85	$237.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 14	$1.18	$1.18	$1.32	56%	0.89	$231.32
$215.00	$210.00	Nov 6	$0.79	$0.79	$4.21	82%	0.19	$214.21
$230.00	$225.00	Nov 6	$1.83	$1.83	$3.17	60%	0.58	$228.17
$232.50	$230.00	Oct 12	$0.97	$0.97	$1.53	57%	0.63	$231.53
$232.50	$230.00	Oct 5	$0.58	$0.58	$1.92	64%	0.30	$231.92

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 0.44% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Oct 2	$0.01	$1.02	$1.03	$233.97	$236.03	0.44%
$232.50	Oct 2	$1.56	$0.01	$1.57	$230.93	$234.07	0.67%
$235.00	Oct 5	$1.13	$2.16	$3.29	$231.71	$238.29	1.41%
$232.50	Oct 5	$2.46	$0.97	$3.43	$229.07	$235.93	1.47%
$237.50	Oct 2	$0.01	$3.47	$3.48	$234.02	$240.98	1.49%
$230.00	Oct 2	$4.30	$0.01	$4.31	$225.69	$234.31	1.84%
$237.50	Oct 5	$0.42	$3.95	$4.37	$233.13	$241.87	1.87%
$230.00	Oct 5	$4.58	$0.39	$4.97	$225.03	$234.97	2.12%
$235.00	Oct 7	$2.22	$3.15	$5.37	$229.63	$240.37	2.30%
$232.50	Oct 7	$3.53	$1.99	$5.52	$226.98	$238.02	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.13% of stock, avg 2.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$227.50	Oct 5	$0.14	$0.16	$0.30	$227.20	$240.30
$245.00	$222.50	Oct 7	$0.18	$0.25	$0.43	$222.07	$245.43
$240.00	$230.00	Oct 5	$0.14	$0.39	$0.53	$229.47	$240.53
$245.00	$225.00	Oct 7	$0.18	$0.40	$0.58	$224.42	$245.58
$242.50	$222.50	Oct 7	$0.35	$0.25	$0.60	$221.90	$243.10
$237.50	$227.50	Oct 5	$0.42	$0.16	$0.58	$226.92	$238.08
$242.50	$225.00	Oct 7	$0.35	$0.40	$0.75	$224.25	$243.25
$237.50	$230.00	Oct 5	$0.42	$0.39	$0.81	$229.19	$238.31
$245.00	$222.50	Oct 9	$0.41	$0.45	$0.86	$221.64	$245.86
$245.00	$227.50	Oct 7	$0.18	$0.70	$0.88	$226.62	$245.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 0.71, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
218/220	240/242	Oct 14	$1.04	$1.46	57%	0.71	$218.96	$241.04
215/218	240/242	Oct 14	$0.96	$1.54	60%	0.62	$216.54	$240.96
225/228	240/242	Oct 14	$1.41	$1.09	42%	1.29	$226.09	$241.41
220/222	240/242	Oct 14	$1.08	$1.42	53%	0.76	$221.42	$241.08
228/230	240/242	Oct 14	$1.56	$0.94	34%	1.66	$228.44	$241.56
222/225	240/242	Oct 14	$1.20	$1.30	48%	0.92	$223.80	$241.20
210/212	242/245	Oct 16	$0.70	$1.80	66%	0.39	$211.80	$243.20
218/220	248/250	Oct 12	$0.31	$2.19	82%	0.14	$219.69	$247.81
218/220	248/250	Oct 14	$0.48	$2.02	75%	0.24	$219.52	$247.98
215/218	248/250	Oct 14	$0.40	$2.10	78%	0.19	$217.10	$247.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 1.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$232.50	$235.00	Oct 2	$1.19	$1.31	97%	1.10
$232.50	$235.00	$237.50	Oct 2	$1.55	$0.95	97%	0.61
$215.00	$220.00	$225.00	Nov 6	$0.09	$4.91	13%	54.56
$210.00	$215.00	$220.00	Oct 23	$0.06	$4.94	10%	82.33
$220.00	$225.00	$230.00	Nov 13	$0.21	$4.79	15%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$232.50	$235.00	Oct 2	$1.01	$1.49	99%	1.48
$232.50	$235.00	$237.50	Oct 2	$1.44	$1.06	98%	0.74
$230.00	$235.00	$240.00	Nov 13	$0.18	$4.82	17%	26.78
$232.50	$235.00	$237.50	Oct 9	$0.08	$2.42	23%	30.25
$240.00	$245.00	$250.00	Oct 23	$0.36	$4.64	20%	12.89

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 $-6.78, 284 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$232.50	1:2	Oct 5	-$0.34	$2.16
$227.50	$230.00	1:2	Oct 2	-$1.47	$1.03
$240.00	$245.00	1:2	Oct 23	-$0.85	$4.15
$245.00	$250.00	1:2	Oct 23	-$0.36	$4.64
$235.00	$237.50	1:2	Oct 7	-$0.34	$2.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$257.50	1:2	Oct 12	-$6.78	$10.72
$265.00	$250.00	1:2	Nov 13	-$5.81	$9.19
$275.00	$260.00	1:2	Oct 9	-$10.32	$4.68
$275.00	$260.00	1:2	Oct 23	-$10.12	$4.88
$240.00	$237.50	1:2	Oct 2	-$1.01	$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.00%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Nov 13	$9.35	0.50	0.5%	4.00%	4.45%	691	69
$240.00	Nov 13	$7.05	0.42	2.6%	3.01%	5.60%	3.2K	119
$245.00	Nov 13	$5.15	0.35	4.7%	2.20%	6.92%	1.3K	137
$235.00	Nov 6	$8.35	0.50	0.5%	3.57%	4.02%	2.2K	1.8K
$240.00	Nov 6	$6.10	0.41	2.6%	2.61%	5.19%	1.7K	3.0K
$250.00	Nov 13	$3.70	0.28	6.9%	1.58%	8.44%	1.0K	163
$245.00	Nov 6	$4.25	0.33	4.7%	1.82%	6.54%	1.2K	1.7K
$235.00	Oct 30	$7.25	0.50	0.5%	3.10%	3.55%	3.6K	5.2K
$240.00	Oct 30	$5.00	0.39	2.6%	2.14%	4.72%	7.7K	8.6K
$255.00	Nov 13	$2.59	0.21	9.0%	1.11%	10.10%	319	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 2,904,663

Total Puts 1,726,419

Put/Call Ratio 0.59

Net Difference 1,178,244

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 9,808,520

Total Puts 5,241,205

Average Put/Call Ratio 0.61

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