NVDA - Options Database

NVDA

NVIDIA CORP

$239.73 +2.47%

(10/5 15:11) ◀

Monday, October 5, 2026 (3:14pm)

▶ (10/5 16:00)

◀ 10/5 15:14 ▶

Option Volume

Detail

ℹ

Current (10/05) 3,445,324

Calls: 2,065,483 (60%)

Puts: 1,379,841 (40%)

Prior (10/02) 4,631,082

Calls: 2,904,663 (63%)

Puts: 1,726,419 (37%)

Current vs Prior -25.60%

Calls: -28.89% (Calls)

Puts: -20.07% (Puts)

Prior 7-Day Total 18,844,383

Calls: 12,053,379 (64%)

Puts: 6,791,004 (36%)

Prior 7-Day Average 3,140,730

Calls: 1,721,911 (64%)

Puts: 970,143 (36%)

Current vs Prior 7-Day Avg +9.70%

Calls: +19.95%

Puts: +42.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $1.17B

Calls: $962.60M (82%)

Puts: $208.41M (18%)

Prior (10/02) $1.11B

Calls: $784.68M (71%)

Puts: $323.12M (29%)

Current vs Prior +5.71%

Calls: +22.67%

Puts: -35.50%

Prior 7-Day Total $5.01B

Calls: $3.59B (72%)

Puts: $1.42B (28%)

Prior 7-Day Average $835.18M

Calls: $512.30M (72%)

Puts: $203.56M (28%)

Current vs Prior 7-Day Avg +40.21%

Calls: +87.90%

Puts: +2.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.67

Prior (10/02) 0.59

Current vs Prior +12.40%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +6.95%

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 87,513,666

Calls: 48,904,966 (56%)

Puts: 38,608,700 (44%)

Prior 7-Day Average 12,501,952

Calls: 6,986,423 (56%)

Puts: 5,515,528 (44%)

Current vs Prior 7-Day Avg +16.21%

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% | 2.47%3.16% | 4.63%4.63% | 10.86%

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

Current vs Prior -43.18% | -13.51%+186.72% | +33.73%-6.21% | -3.08%

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

Current vs 7-Day Avg -50.05% | -19.18%+39.91% | +9.63%-19.44% | -8.94%

Prior 7-Day Eod 1.12% | 2.49%1.10% | 3.46%4.94% | 11.20%

Current vs 7-Day Eod +0.35% | -0.86%+186.72% | +33.73%-6.21% | -3.08%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.00% | 0.91%

Calls: 1.34% | 1.40%

Puts: 6.67% | 0.43%

Prior 7.56% | 1.58%

Calls: 7.72% | 2.07%

Puts: 7.41% | 1.10%

Current vs Prior -47.09% | -42.41%

Prior 7-Day Avg 3.24% | 3.67%

Calls: 3.65% | 5.67%

Puts: 3.43% | 2.52%

Current vs 7-Day Avg +23.35% | -75.19%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($962.60M) vs puts ($208.41M). 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 392 of results (avg 3.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	2.75	2.76	$2.76	0.4%	8.4K	0.35	43.1K
$230.00	Oct 16	11.60	11.65	$11.63	0.4%	8.0K	0.79	57.1K
$230.00	Oct 9	10.40	10.45	$10.43	0.5%	5.8K	0.88	15.9K
$230.00	Oct 7	9.95	10.00	$9.98	0.5%	1.6K	0.93	2.0K
$230.00	Oct 5	9.70	9.75	$9.73	0.5%	3.0K	1.00	8.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	2.33	2.34	$2.34	0.4%	9.6K	0.51	267
$250.00	Oct 16	11.40	11.45	$11.43	0.4%	318	0.79	1.6K
$250.00	Oct 12	10.70	10.75	$10.73	0.5%	805	0.86	1
$250.00	Oct 5	10.25	10.30	$10.28	0.5%	61	1.00	--
$247.50	Oct 16	9.45	9.50	$9.48	0.5%	323	0.72	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.36, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.16	0.17	$0.17	5.9%	408.0K	0.38	20.6K
$252.50	Oct 7	0.06	0.07	$0.07	14.3%	15.5K	0.03	2.5K
$250.00	Oct 7	0.12	0.13	$0.13	7.7%	24.2K	0.05	7.4K
$247.50	Oct 7	0.25	0.26	$0.26	3.8%	8.9K	0.10	9.9K
$245.00	Oct 7	0.54	0.55	$0.55	1.8%	24.7K	0.18	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.44	0.47	$0.45	6.7%	38.7K	0.62	931
$230.00	Oct 7	0.20	0.21	$0.21	4.8%	9.7K	0.07	10.2K
$227.50	Oct 7	0.12	0.13	$0.13	7.7%	4.1K	0.04	3.4K
$232.50	Oct 7	0.36	0.37	$0.37	2.7%	16.0K	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. 253 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 5	44.60	44.85	$44.73	0.6%	85	1.00	38
$197.50	Oct 5	42.05	42.35	$42.20	0.7%	74	1.00	34
$200.00	Oct 5	39.60	39.85	$39.73	0.6%	87	1.00	106
$202.50	Oct 5	37.10	37.35	$37.23	0.7%	136	1.00	68
$205.00	Oct 5	34.60	34.85	$34.73	0.7%	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	20.70	$20.30	3.9%	144	1.00	3
$265.00	Oct 9	25.05	26.50	$25.78	5.6%	192	1.00	--
$270.00	Oct 9	30.00	31.55	$30.78	5.0%	274	1.00	--
$275.00	Oct 9	34.75	36.35	$35.55	4.5%	196	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 3.1M, top 408.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.16	0.17	$0.17	5.9%	408.0K	0.38	20.6K
$237.50	Oct 5	2.22	2.25	$2.24	1.3%	392.8K	0.96	8.9K
$235.00	Oct 5	4.70	4.75	$4.72	1.1%	82.0K	1.00	16.4K
$240.00	Oct 9	3.00	3.05	$3.03	1.7%	66.3K	0.50	78.3K
$240.00	Oct 7	2.09	2.11	$2.10	1.0%	59.5K	0.49	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.01	0.02	$0.02	50.0%	248.1K	0.03	2.1K
$235.00	Oct 5	0.00	0.01	$0.01	100.0%	210.4K	0.01	8.8K
$235.00	Oct 7	0.68	0.69	$0.69	1.4%	61.0K	0.20	2.8K
$232.50	Oct 5	0.00	0.01	$0.01	100.0%	55.6K	0.01	6.0K
$240.00	Oct 5	0.44	0.47	$0.45	6.7%	38.7K	0.62	931

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 2.4%, max 2.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Oct 5	Nov 13	28.7%	28.0%	2.4%	409.2K	22.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Oct 5	Nov 13	28.7%	28.0%	2.4%	38.8K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.58, avg 7.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Oct 7	$0.97	$1.53	$0.97	100%	1.58	$218.47
$230.00	$235.00	Oct 19	$2.05	$2.95	$2.05	79%	1.44	$232.05
$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
$235.00	$237.50	Oct 23	$1.50	$1.00	$1.50	64%	0.67	$236.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Oct 19	$1.11	$3.89	$1.11	35%	3.50	$233.89
$205.00	$200.00	Nov 13	$0.22	$4.78	$0.22	8%	21.73	$204.78
$230.00	$225.00	Oct 19	$0.66	$4.34	$0.66	22%	6.58	$229.34
$205.00	$200.00	Nov 6	$0.17	$4.83	$0.17	7%	28.41	$204.83
$205.00	$200.00	Oct 30	$0.12	$4.88	$0.12	5%	40.67	$204.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.20, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 19	$0.84	$0.84	$4.16	78%	0.20	$250.84
$240.00	$245.00	Oct 19	$2.15	$2.15	$2.85	51%	0.75	$242.15
$255.00	$260.00	Oct 19	$0.45	$0.45	$4.55	87%	0.10	$255.45
$240.00	$245.00	Oct 30	$2.35	$2.35	$2.65	49%	0.89	$242.35
$250.00	$255.00	Nov 6	$1.44	$1.44	$3.56	67%	0.40	$251.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Nov 13	$1.38	$1.38	$3.62	68%	0.38	$228.62
$235.00	$230.00	Nov 6	$1.71	$1.71	$3.29	61%	0.52	$233.29
$237.50	$235.00	Oct 7	$0.61	$0.61	$1.89	66%	0.32	$236.89
$235.00	$232.50	Oct 14	$0.68	$0.68	$1.82	68%	0.37	$234.32
$225.00	$220.00	Nov 6	$0.91	$0.91	$4.09	77%	0.22	$224.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.91, cheapest $1.89)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 5	Oct 7	$1.93	28.7%	31.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 5	Oct 7	$1.89	28.7%	31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.26% of stock, avg 6.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Oct 5	$0.17	$0.45	$0.62	$239.38	$240.62	0.26%
$237.50	Oct 5	$2.24	$0.02	$2.26	$235.24	$239.76	0.94%
$242.50	Oct 5	$0.02	$2.79	$2.81	$239.69	$245.31	1.17%
$240.00	Oct 7	$2.10	$2.34	$4.44	$235.56	$244.44	1.85%
$235.00	Oct 5	$4.72	$0.01	$4.73	$230.27	$239.73	1.97%
$237.50	Oct 7	$3.58	$1.30	$4.88	$232.62	$242.38	2.04%
$242.50	Oct 7	$1.12	$3.85	$4.97	$237.53	$247.47	2.07%
$245.00	Oct 5	$0.01	$5.30	$5.31	$239.69	$250.31	2.21%
$235.00	Oct 7	$5.45	$0.69	$6.14	$228.86	$241.14	2.56%
$240.00	Oct 9	$3.03	$3.13	$6.16	$233.84	$246.16	2.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.20% of stock, avg 2.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$230.00	Oct 7	$0.26	$0.21	$0.47	$229.53	$247.97
$247.50	$232.50	Oct 7	$0.26	$0.37	$0.63	$231.87	$248.13
$250.00	$227.50	Oct 9	$0.38	$0.35	$0.73	$226.77	$250.73
$260.00	$215.00	Oct 19	$0.37	$0.42	$0.79	$214.21	$260.79
$245.00	$230.00	Oct 7	$0.55	$0.21	$0.76	$229.24	$245.76
$250.00	$230.00	Oct 9	$0.38	$0.53	$0.91	$229.09	$250.91
$245.00	$232.50	Oct 7	$0.55	$0.37	$0.92	$231.58	$245.92
$260.00	$220.00	Oct 19	$0.37	$0.63	$1.00	$219.00	$261.00
$247.50	$235.00	Oct 7	$0.26	$0.69	$0.95	$234.05	$248.45
$250.00	$227.50	Oct 12	$0.57	$0.51	$1.08	$226.42	$251.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 0.12, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
218/220	258/260	Oct 16	$0.26	$2.24	84%	0.12	$219.74	$257.76
218/220	255/258	Oct 16	$0.34	$2.16	81%	0.16	$219.66	$255.34
212/215	248/250	Oct 23	$0.85	$1.65	60%	0.52	$214.15	$248.35
218/220	248/250	Oct 23	$0.94	$1.56	56%	0.60	$219.06	$248.44
212/215	255/258	Oct 23	$0.47	$2.03	75%	0.23	$214.53	$255.47
218/220	255/258	Oct 23	$0.56	$1.94	72%	0.29	$219.44	$255.56
212/215	250/252	Oct 23	$0.70	$1.80	66%	0.39	$214.30	$250.70
215/218	248/250	Oct 23	$0.88	$1.62	59%	0.54	$216.62	$248.38
212/215	258/260	Oct 23	$0.37	$2.13	79%	0.17	$214.63	$257.87
218/220	250/252	Oct 23	$0.79	$1.71	62%	0.46	$219.21	$250.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 5.10, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Oct 5	$0.41	$2.09	62%	5.10
$240.00	$242.50	$245.00	Oct 5	$0.14	$2.36	37%	16.86
$237.50	$240.00	$242.50	Oct 5	$1.92	$0.58	94%	0.30
$245.00	$250.00	$255.00	Oct 19	$0.45	$4.55	22%	10.11
$225.00	$230.00	$235.00	Nov 13	$0.27	$4.73	15%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Oct 5	$0.42	$2.08	61%	4.95
$240.00	$242.50	$245.00	Oct 5	$0.17	$2.33	37%	13.71
$245.00	$250.00	$255.00	Nov 6	$0.26	$4.74	17%	18.23
$237.50	$240.00	$242.50	Oct 5	$1.91	$0.59	94%	0.31
$225.00	$230.00	$235.00	Oct 19	$0.45	$4.55	21%	10.11

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 $-1.85, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Oct 19	-$10.15	$4.85
$215.00	$225.00	1:2	Oct 19	-$7.06	$2.94
$240.00	$245.00	1:2	Oct 19	-$0.80	$4.20
$245.00	$250.00	1:2	Oct 19	-$0.37	$4.63
$235.00	$240.00	1:2	Oct 19	-$2.05	$2.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$1.85	$18.15
$270.00	$255.00	1:2	Oct 14	-$0.40	$14.60
$275.00	$260.00	1:2	Nov 13	-$7.45	$7.55
$245.00	$242.50	1:2	Oct 5	-$0.28	$2.22
$240.00	$235.00	1:2	Oct 19	-$0.08	$4.92

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%	4.10%	1.2K	1.5K
$245.00	Nov 13	$7.20	0.43	2.2%	3.00%	5.20%	403	1.2K
$250.00	Nov 13	$5.25	0.35	4.3%	2.19%	6.47%	1.4K	855
$240.00	Nov 6	$8.55	0.51	0.1%	3.57%	3.68%	2.1K	3.6K
$245.00	Nov 6	$6.20	0.42	2.2%	2.59%	4.78%	1.4K	1.8K
$255.00	Nov 13	$3.70	0.28	6.4%	1.54%	7.91%	633	311
$250.00	Nov 6	$4.35	0.33	4.3%	1.81%	6.10%	7.4K	4.9K
$240.00	Oct 30	$7.50	0.51	0.1%	3.13%	3.24%	4.4K	11.2K
$245.00	Oct 30	$5.15	0.41	2.2%	2.15%	4.35%	2.9K	11.2K
$260.00	Nov 13	$2.58	0.21	8.5%	1.08%	9.53%	653	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 2,065,483

Total Puts 1,379,841

Put/Call Ratio 0.67

Net Difference 685,642

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 12,053,379

Total Puts 6,791,004

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