NVDA - Options Database

NVDA

NVIDIA CORP

$239.67 +2.44%

(10/5 15:00) ◀

Monday, October 5, 2026 (3:11pm)

▶ (10/5 15:14)

◀ 10/5 15:11 ▶

Option Volume

Detail

ℹ

Current (10/05) 3,406,490

Calls: 2,040,222 (60%)

Puts: 1,366,268 (40%)

Prior (10/02) 4,631,082

Calls: 2,904,663 (63%)

Puts: 1,726,419 (37%)

Current vs Prior -26.44%

Calls: -29.76% (Calls)

Puts: -20.86% (Puts)

Prior 7-Day Total 15,437,893

Calls: 10,013,157 (65%)

Puts: 5,424,736 (35%)

Prior 7-Day Average 3,087,578

Calls: 1,430,451 (65%)

Puts: 774,962 (35%)

Current vs Prior 7-Day Avg +10.33%

Calls: +42.63%

Puts: +76.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $1.16B

Calls: $946.75M (82%)

Puts: $208.74M (18%)

Prior (10/02) $1.11B

Calls: $784.68M (71%)

Puts: $323.12M (29%)

Current vs Prior +4.30%

Calls: +20.65%

Puts: -35.40%

Prior 7-Day Total $3.86B

Calls: $2.64B (68%)

Puts: $1.22B (32%)

Prior 7-Day Average $771.12M

Calls: $377.05M (68%)

Puts: $173.74M (32%)

Current vs Prior 7-Day Avg +49.85%

Calls: +151.09%

Puts: +20.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.67

Prior (10/02) 0.59

Current vs Prior +12.67%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +8.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 14,528,035

Calls: 7,713,413 (53%)

Puts: 6,814,622 (47%)

Prior (10/02) 13,030,171

Calls: 7,389,535 (57%)

Puts: 5,640,636 (43%)

Current vs Prior +11.50%

Prior 7-Day Total 72,985,631

Calls: 41,191,553 (56%)

Puts: 31,794,078 (44%)

Prior 7-Day Average 12,164,271

Calls: 6,865,258 (56%)

Puts: 5,299,013 (44%)

Current vs Prior 7-Day Avg +19.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.12% | 2.49%3.20% | 4.66%4.66% | 10.88%

Prior 1.97% | 2.86%1.10% | 3.46%4.94% | 11.20%

Current vs Prior -43.38% | -12.76%+190.19% | +34.49%-5.68% | -2.87%

Prior 7-Day Avg 2.25% | 3.06%2.26% | 4.22%5.75% | 11.92%

Current vs 7-Day Avg -50.22% | -18.48%+41.61% | +10.25%-18.98% | -8.74%

Prior 7-Day Eod 1.97% | 2.86%1.10% | 3.46%4.94% | 11.20%

Current vs 7-Day Eod -43.38% | -12.76%+190.19% | +34.49%-5.68% | -2.87%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.48% | 1.12%

Calls: 0.91% | 1.40%

Puts: 2.04% | 0.84%

Prior 7.56% | 1.58%

Calls: 7.72% | 2.07%

Puts: 7.41% | 1.10%

Current vs Prior -80.42% | -29.11%

Prior 7-Day Avg 3.54% | 4.09%

Calls: 3.65% | 5.67%

Puts: 3.43% | 2.52%

Current vs 7-Day Avg -58.15% | -72.64%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($946.75M) vs puts ($208.74M). Bullish P/C ratio of 0.67.

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 399 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	2.76	2.77	$2.76	0.4%	7.9K	0.34	43.1K
$195.00	Oct 5	44.55	44.75	$44.65	0.4%	85	1.00	38
$230.00	Oct 12	10.60	10.65	$10.63	0.5%	497	0.85	1.1K
$240.00	Oct 7	2.10	2.11	$2.11	0.5%	58.9K	0.48	7.3K
$197.50	Oct 5	42.05	42.25	$42.15	0.5%	74	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 12	2.52	2.53	$2.53	0.4%	4.7K	0.40	168
$250.00	Oct 12	10.75	10.80	$10.78	0.5%	805	0.87	1
$237.50	Oct 9	2.12	2.13	$2.13	0.5%	17.6K	0.38	3.0K
$250.00	Oct 9	10.60	10.65	$10.63	0.5%	4.4K	0.89	215
$250.00	Oct 7	10.40	10.45	$10.43	0.5%	246	0.95	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.35, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.14	0.15	$0.15	6.7%	398.0K	0.32	20.6K
$252.50	Oct 7	0.06	0.07	$0.07	14.3%	14.0K	0.03	2.5K
$250.00	Oct 7	0.12	0.13	$0.13	7.7%	24.1K	0.05	7.4K
$247.50	Oct 7	0.26	0.27	$0.27	3.7%	8.9K	0.10	9.9K
$245.00	Oct 7	0.55	0.56	$0.56	1.8%	24.3K	0.18	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.48	0.49	$0.49	2.0%	35.5K	0.68	931
$230.00	Oct 7	0.21	0.22	$0.22	4.5%	9.6K	0.07	10.2K
$227.50	Oct 7	0.13	0.14	$0.14	7.1%	4.0K	0.04	3.4K
$232.50	Oct 7	0.38	0.39	$0.39	2.6%	15.8K	0.12	1.6K
$225.00	Oct 7	0.08	0.09	$0.09	11.1%	5.5K	0.03	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 5	44.55	44.75	$44.65	0.4%	85	1.00	38
$197.50	Oct 5	42.05	42.25	$42.15	0.5%	74	1.00	34
$200.00	Oct 5	39.55	39.75	$39.65	0.5%	87	1.00	106
$202.50	Oct 5	37.05	37.25	$37.15	0.5%	136	1.00	68
$205.00	Oct 5	34.55	34.75	$34.65	0.6%	125	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 9	17.50	18.50	$18.00	5.6%	1.6K	1.00	--
$260.00	Oct 9	19.90	20.60	$20.25	3.5%	144	1.00	3
$265.00	Oct 9	25.05	26.50	$25.78	5.6%	190	1.00	--
$270.00	Oct 9	30.10	31.60	$30.85	4.9%	268	1.00	--
$275.00	Oct 9	34.75	36.65	$35.70	5.3%	194	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 3.0M, top 398.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.14	0.15	$0.15	6.7%	398.0K	0.32	20.6K
$237.50	Oct 5	2.18	2.20	$2.19	0.9%	391.6K	0.95	8.9K
$235.00	Oct 5	4.65	4.70	$4.68	1.1%	81.7K	1.00	16.4K
$240.00	Oct 9	3.00	3.05	$3.03	1.7%	65.6K	0.49	78.3K
$240.00	Oct 7	2.10	2.11	$2.11	0.5%	58.9K	0.48	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.02	0.03	$0.03	33.3%	245.6K	0.05	2.1K
$235.00	Oct 5	0.00	0.01	$0.01	100.0%	210.4K	0.01	8.8K
$235.00	Oct 7	0.72	0.73	$0.73	1.4%	60.6K	0.21	2.8K
$232.50	Oct 5	0.00	0.01	$0.01	100.0%	55.6K	0.01	6.0K
$230.00	Oct 9	0.56	0.57	$0.56	1.8%	36.3K	0.13	26.5K

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. 185 found (best R:R 1.30, avg 7.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 19	$2.17	$2.83	$2.17	78%	1.30	$232.17
$217.50	$220.00	Oct 7	$1.65	$0.85	$1.65	100%	0.52	$219.15
$255.00	$260.00	Oct 19	$0.26	$4.74	$0.26	11%	18.23	$255.26
$280.00	$285.00	Nov 6	$0.10	$4.90	$0.10	4%	49.00	$280.10
$280.00	$285.00	Nov 13	$0.16	$4.84	$0.16	6%	30.25	$280.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Oct 14	$1.45	$1.05	$1.45	68%	0.72	$243.55
$205.00	$200.00	Oct 30	$0.12	$4.88	$0.12	5%	40.67	$204.88
$215.00	$210.00	Oct 19	$0.12	$4.88	$0.12	6%	40.67	$214.88
$210.00	$205.00	Oct 23	$0.11	$4.89	$0.11	5%	44.45	$209.89
$220.00	$215.00	Oct 19	$0.22	$4.78	$0.22	9%	21.73	$219.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.26, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 19	$1.02	$1.02	$3.98	78%	0.26	$251.02
$240.00	$245.00	Oct 19	$2.23	$2.23	$2.77	51%	0.81	$242.23
$250.00	$255.00	Nov 13	$1.60	$1.60	$3.40	65%	0.47	$251.60
$240.00	$245.00	Nov 6	$2.40	$2.40	$2.60	49%	0.92	$242.40
$245.00	$250.00	Oct 30	$1.77	$1.77	$3.23	60%	0.55	$246.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Nov 13	$1.78	$1.78	$3.22	60%	0.55	$233.22
$230.00	$225.00	Nov 6	$1.28	$1.28	$3.72	70%	0.34	$228.72
$225.00	$220.00	Nov 13	$1.02	$1.02	$3.98	75%	0.26	$223.98
$225.00	$220.00	Nov 6	$0.92	$0.92	$4.08	77%	0.23	$224.08
$230.00	$225.00	Nov 13	$1.35	$1.35	$3.65	68%	0.37	$228.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.93, cheapest $1.90)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 5	Oct 7	$1.96	27.1%	31.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 5	Oct 7	$1.90	27.1%	31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.27% of stock, avg 6.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Oct 5	$0.15	$0.49	$0.64	$239.36	$240.64	0.27%
$237.50	Oct 5	$2.19	$0.03	$2.22	$235.28	$239.72	0.93%
$242.50	Oct 5	$0.02	$2.85	$2.87	$239.63	$245.37	1.20%
$240.00	Oct 7	$2.11	$2.39	$4.50	$235.50	$244.50	1.88%
$235.00	Oct 5	$4.68	$0.01	$4.69	$230.31	$239.69	1.96%
$237.50	Oct 7	$3.58	$1.35	$4.93	$232.57	$242.43	2.06%
$242.50	Oct 7	$1.13	$3.93	$5.06	$237.44	$247.56	2.11%
$245.00	Oct 5	$0.01	$5.35	$5.36	$239.64	$250.36	2.24%
$235.00	Oct 7	$5.43	$0.73	$6.16	$228.84	$241.16	2.57%
$240.00	Oct 9	$3.03	$3.20	$6.23	$233.77	$246.23	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.20% of stock, avg 2.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$230.00	Oct 7	$0.27	$0.22	$0.49	$229.51	$247.99
$247.50	$232.50	Oct 7	$0.27	$0.39	$0.66	$231.84	$248.16
$250.00	$227.50	Oct 9	$0.40	$0.38	$0.78	$226.72	$250.78
$260.00	$215.00	Oct 19	$0.39	$0.43	$0.82	$214.18	$260.82
$245.00	$230.00	Oct 7	$0.56	$0.22	$0.78	$229.22	$245.78
$250.00	$230.00	Oct 9	$0.40	$0.56	$0.96	$229.04	$250.96
$245.00	$232.50	Oct 7	$0.56	$0.39	$0.95	$231.55	$245.95
$260.00	$220.00	Oct 19	$0.39	$0.65	$1.04	$218.96	$261.04
$247.50	$235.00	Oct 7	$0.27	$0.73	$1.00	$234.00	$248.50
$255.00	$215.00	Oct 19	$0.65	$0.43	$1.08	$213.92	$256.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 0.12, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
218/220	258/260	Oct 16	$0.27	$2.23	84%	0.12	$219.73	$257.77
212/215	258/260	Oct 23	$0.38	$2.12	79%	0.18	$214.62	$257.88
218/220	255/258	Oct 16	$0.34	$2.16	80%	0.16	$219.66	$255.34
222/225	258/260	Oct 16	$0.38	$2.12	79%	0.18	$224.62	$257.88
212/215	255/258	Oct 23	$0.47	$2.03	75%	0.23	$214.53	$255.47
215/218	258/260	Oct 23	$0.42	$2.08	77%	0.20	$217.08	$257.92
215/218	255/258	Oct 23	$0.51	$1.99	74%	0.26	$216.99	$255.51
218/220	258/260	Oct 23	$0.47	$2.03	75%	0.23	$219.53	$257.97
218/220	255/258	Oct 23	$0.56	$1.94	71%	0.29	$219.44	$255.56
220/222	258/260	Oct 16	$0.30	$2.20	82%	0.14	$222.20	$257.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Oct 5	$0.45	$2.05	68%	4.56
$245.00	$250.00	$255.00	Oct 19	$0.26	$4.74	23%	18.23
$240.00	$242.50	$245.00	Oct 5	$0.12	$2.38	31%	19.83
$225.00	$230.00	$235.00	Nov 6	$0.21	$4.79	16%	22.81
$235.00	$240.00	$245.00	Oct 19	$0.72	$4.28	30%	5.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Oct 5	$0.44	$2.06	68%	4.68
$245.00	$250.00	$255.00	Nov 6	$0.14	$4.86	17%	34.71
$240.00	$242.50	$245.00	Oct 5	$0.14	$2.36	31%	16.86
$237.50	$240.00	$242.50	Oct 5	$1.90	$0.60	93%	0.32
$230.00	$235.00	$240.00	Nov 13	$0.34	$4.66	17%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 296 found (best net $-1.90, 278 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Oct 19	-$10.23	$4.77
$215.00	$225.00	1:2	Oct 19	-$6.90	$3.10
$240.00	$245.00	1:2	Oct 19	-$0.72	$4.28
$245.00	$250.00	1:2	Oct 19	-$0.39	$4.61
$237.50	$240.00	1:2	Oct 7	-$0.64	$1.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$1.90	$18.10
$270.00	$255.00	1:2	Oct 14	-$0.35	$14.65
$280.00	$260.00	1:2	Nov 6	-$3.37	$16.63
$275.00	$260.00	1:2	Nov 13	-$7.75	$7.25
$245.00	$242.50	1:2	Oct 5	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.98%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 13	$9.55	0.51	0.1%	3.98%	4.12%	1.2K	1.5K
$245.00	Nov 13	$7.15	0.43	2.2%	2.98%	5.21%	402	1.2K
$250.00	Nov 13	$5.30	0.35	4.3%	2.21%	6.52%	1.3K	855
$240.00	Nov 6	$8.60	0.51	0.1%	3.59%	3.73%	2.1K	3.6K
$245.00	Nov 6	$6.15	0.42	2.2%	2.57%	4.79%	1.3K	1.8K
$255.00	Nov 13	$3.65	0.28	6.4%	1.52%	7.92%	612	311
$250.00	Nov 6	$4.30	0.33	4.3%	1.79%	6.10%	7.4K	4.9K
$240.00	Oct 30	$7.45	0.51	0.1%	3.11%	3.25%	4.3K	11.2K
$245.00	Oct 30	$5.15	0.40	2.2%	2.15%	4.37%	2.8K	11.2K
$260.00	Nov 13	$2.60	0.21	8.5%	1.08%	9.57%	648	978

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 2,040,222

Total Puts 1,366,268

Put/Call Ratio 0.67

Net Difference 673,954

Prior's Put/Call Breakdown

Total Calls 2,904,663

Total Puts 1,726,419

Put/Call Ratio 0.59

Net Difference 1,178,244

Prior 7-Day Put/Call Summary

Total Calls 10,013,157

Total Puts 5,424,736

Average Put/Call Ratio 0.62

Ratio Trend Rising

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