NVDA - Options Database

NVDA

NVIDIA CORP

$238.90 +2.12%

$239.54 (+0.27%)🌙

as of 10/05 06:37 PM

(10/5 16:00) ◀

Monday, October 5, 2026 (6:37pm)

▶ (10/6 09:35)

◀ 10/5 18:37 ▶

Option Volume

Detail

ℹ

Current (10/05) 4,040,232

Calls: 2,377,500 (59%)

Puts: 1,662,732 (41%)

Prior (10/02) 4,631,082

Calls: 2,904,663 (63%)

Puts: 1,726,419 (37%)

Current vs Prior -12.76%

Calls: -18.15% (Calls)

Puts: -3.69% (Puts)

Prior 7-Day Total 15,823,233

Calls: 9,946,401 (63%)

Puts: 5,876,832 (37%)

Prior 7-Day Average 3,164,646

Calls: 1,420,914 (63%)

Puts: 839,547 (37%)

Current vs Prior 7-Day Avg +27.67%

Calls: +67.32%

Puts: +98.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $1.36B

Calls: $1.07B (79%)

Puts: $285.30M (21%)

Prior (10/02) $1.11B

Calls: $784.68M (71%)

Puts: $323.12M (29%)

Current vs Prior +22.72%

Calls: +36.90%

Puts: -11.70%

Prior 7-Day Total $4.53B

Calls: $3.22B (71%)

Puts: $1.32B (29%)

Prior 7-Day Average $906.16M

Calls: $459.30M (71%)

Puts: $187.96M (29%)

Current vs Prior 7-Day Avg +50.03%

Calls: +133.89%

Puts: +51.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.70

Prior (10/02) 0.59

Current vs Prior +17.67%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +6.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 12,725,582

Calls: 7,097,585 (56%)

Puts: 5,627,997 (44%)

Prior (10/02) 13,030,171

Calls: 7,389,535 (57%)

Puts: 5,640,636 (43%)

Current vs Prior -2.34%

Prior 7-Day Total 75,863,018

Calls: 42,238,072 (56%)

Puts: 33,624,946 (44%)

Prior 7-Day Average 12,643,836

Calls: 7,039,678 (56%)

Puts: 5,604,157 (44%)

Current vs Prior 7-Day Avg +0.65%

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 1.07% | 2.34%3.03% | 4.48%4.48% | 10.77%

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

Current vs Prior +18.28% | +6.28%+175.18% | +29.36%-9.28% | -3.86%

Prior 7-Day Avg 2.27% | 3.05%2.48% | 4.32%5.65% | 11.83%

Current vs 7-Day Avg +3.09% | -0.35%+22.28% | +3.70%-20.71% | -8.95%

Prior 7-Day Eod 1.12% | 2.47%1.10% | 3.46%4.94% | 11.20%

Current vs 7-Day Eod +108.16% | +22.89%+175.18% | +29.36%-9.28% | -3.86%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Prior 7.56% | 1.58%

Calls: 7.72% | 2.07%

Puts: 7.41% | 1.10%

Current vs Prior -68.12% | -29.11%

Prior 7-Day Avg 3.88% | 4.18%

Calls: 4.01% | 6.73%

Puts: 3.71% | 2.93%

Current vs 7-Day Avg -37.91% | -73.18%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.07B) vs puts ($285.30M). Dollar volume significantly above 7-day average (50% higher). Bullish P/C ratio of 0.70.

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 300 of results (avg 5.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	10.90	11.05	$10.98	1.4%	10.9K	0.78	57.1K
$235.00	Oct 16	7.20	7.30	$7.25	1.4%	10.9K	0.65	46.5K
$240.00	Oct 9	2.56	2.60	$2.58	1.6%	78.9K	0.46	78.3K
$245.00	Oct 16	2.39	2.43	$2.41	1.7%	10.9K	0.32	43.1K
$232.50	Oct 16	8.95	9.10	$9.02	1.7%	1.2K	0.72	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	8.00	8.10	$8.05	1.2%	1.2K	0.68	1.6K
$237.50	Oct 16	3.80	3.85	$3.83	1.3%	3.6K	0.44	2.0K
$230.00	Oct 12	0.72	0.73	$0.73	1.4%	3.0K	0.15	553
$235.00	Oct 16	2.85	2.89	$2.87	1.4%	10.8K	0.35	7.5K
$232.50	Oct 23	3.20	3.25	$3.23	1.5%	411	0.32	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.37, cheapest $0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 7	0.08	0.09	$0.09	11.1%	31.8K	0.04	7.4K
$247.50	Oct 7	0.17	0.18	$0.18	5.6%	12.1K	0.07	9.9K
$245.00	Oct 7	0.39	0.40	$0.40	2.5%	32.9K	0.14	5.8K
$252.50	Oct 9	0.15	0.17	$0.16	12.5%	28.6K	0.05	4.6K
$242.50	Oct 7	0.84	0.88	$0.86	4.7%	35.1K	0.27	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.90	0.96	$0.93	6.5%	66.5K	1.00	931
$230.00	Oct 7	0.18	0.19	$0.19	5.3%	12.0K	0.07	10.2K
$232.50	Oct 7	0.33	0.35	$0.34	5.9%	19.2K	0.12	1.6K
$227.50	Oct 7	0.11	0.12	$0.12	8.3%	5.5K	0.04	3.4K
$225.00	Oct 7	0.07	0.08	$0.08	12.5%	6.2K	0.03	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 19	35.15	43.60	$39.38	21.5%	2	1.00	--
$215.00	Oct 19	20.65	28.80	$24.73	33.0%	9	1.00	--
$195.00	Oct 5	42.00	47.50	$44.75	12.3%	85	1.00	38
$197.50	Oct 5	39.65	45.00	$42.33	12.6%	74	1.00	34
$200.00	Oct 5	36.30	41.05	$38.67	12.3%	92	1.00	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.90	0.96	$0.93	6.5%	66.5K	1.00	931
$242.50	Oct 5	3.30	3.50	$3.40	5.9%	2.6K	1.00	162
$245.00	Oct 5	5.55	6.20	$5.88	11.1%	1.5K	1.00	10
$247.50	Oct 5	8.00	8.85	$8.43	10.1%	171	1.00	1
$250.00	Oct 5	10.35	11.40	$10.88	9.7%	73	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 538 active (total vol 3.5M, top 489.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.00	0.01	$0.01	100.0%	489.3K	0.02	20.6K
$237.50	Oct 5	1.39	1.85	$1.62	28.4%	406.1K	0.98	8.9K
$235.00	Oct 5	3.90	4.30	$4.10	9.8%	84.1K	0.99	16.4K
$240.00	Oct 9	2.56	2.60	$2.58	1.6%	78.9K	0.46	78.3K
$240.00	Oct 7	1.68	1.72	$1.70	2.4%	73.5K	0.44	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.00	0.01	$0.01	100.0%	288.1K	0.02	2.1K
$235.00	Oct 5	0.00	0.01	$0.01	100.0%	210.7K	0.01	8.8K
$235.00	Oct 7	0.68	0.71	$0.70	4.3%	73.2K	0.22	2.8K
$240.00	Oct 5	0.90	0.96	$0.93	6.5%	66.5K	1.00	931
$232.50	Oct 5	0.00	0.01	$0.01	100.0%	55.9K	0.01	6.0K

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 0.67, avg 7.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Oct 30	$3.00	$2.00	$3.00	97%	0.67	$198.00
$230.00	$235.00	Oct 19	$1.68	$3.32	$1.68	78%	1.98	$231.68
$200.00	$202.50	Oct 5	$1.34	$1.16	$1.34	100%	0.87	$201.34
$220.00	$222.50	Oct 12	$1.47	$1.03	$1.47	96%	0.70	$221.47
$215.00	$217.50	Oct 14	$1.50	$1.00	$1.50	96%	0.67	$216.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$252.50	Oct 16	$1.65	$0.85	$1.65	90%	0.52	$253.35
$245.00	$240.00	Nov 13	$2.15	$2.85	$2.15	58%	1.33	$242.85
$245.00	$242.50	Oct 14	$1.22	$1.28	$1.22	71%	1.05	$243.78
$235.00	$230.00	Oct 19	$1.03	$3.97	$1.03	38%	3.85	$233.97
$247.50	$245.00	Oct 23	$1.43	$1.07	$1.43	70%	0.75	$246.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.83, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 19	$2.27	$2.27	$2.73	54%	0.83	$242.27
$240.00	$242.50	Oct 14	$1.36	$1.36	$1.14	51%	1.19	$241.36
$250.00	$255.00	Oct 19	$0.70	$0.70	$4.30	81%	0.16	$250.70
$245.00	$250.00	Nov 13	$1.98	$1.98	$3.02	57%	0.66	$246.98
$245.00	$250.00	Oct 19	$1.19	$1.19	$3.81	69%	0.31	$246.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 14	$0.60	$0.60	$1.90	74%	0.32	$231.90
$237.50	$235.00	Oct 7	$0.69	$0.69	$1.81	62%	0.38	$236.81
$227.50	$225.00	Oct 14	$0.29	$0.29	$2.21	86%	0.13	$227.21
$235.00	$232.50	Oct 7	$0.36	$0.36	$2.14	78%	0.17	$234.64
$230.00	$225.00	Nov 6	$1.29	$1.29	$3.71	69%	0.35	$228.71

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. 152 found (cheapest 0.39% of stock, avg 5.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Oct 5	$0.01	$0.93	$0.94	$239.06	$240.94	0.39%
$237.50	Oct 5	$1.62	$0.01	$1.63	$235.87	$239.13	0.68%
$242.50	Oct 5	$0.01	$3.40	$3.41	$239.09	$245.91	1.43%
$235.00	Oct 5	$4.10	$0.01	$4.11	$230.89	$239.11	1.72%
$240.00	Oct 7	$1.70	$2.57	$4.27	$235.73	$244.27	1.79%
$237.50	Oct 7	$3.01	$1.39	$4.40	$233.10	$241.90	1.84%
$242.50	Oct 7	$0.86	$4.25	$5.11	$237.39	$247.61	2.14%
$235.00	Oct 7	$4.80	$0.70	$5.50	$229.50	$240.50	2.30%
$245.00	Oct 5	$0.01	$5.88	$5.89	$239.11	$250.89	2.47%
$240.00	Oct 9	$2.58	$3.35	$5.93	$234.07	$245.93	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.15% of stock, avg 2.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$230.00	Oct 7	$0.18	$0.19	$0.37	$229.63	$247.87
$247.50	$232.50	Oct 7	$0.18	$0.34	$0.52	$231.98	$248.02
$250.00	$227.50	Oct 9	$0.29	$0.31	$0.60	$226.90	$250.60
$245.00	$230.00	Oct 7	$0.40	$0.19	$0.59	$229.41	$245.59
$260.00	$215.00	Oct 19	$0.31	$0.39	$0.70	$214.30	$260.70
$245.00	$232.50	Oct 7	$0.40	$0.34	$0.74	$231.76	$245.74
$250.00	$230.00	Oct 9	$0.29	$0.48	$0.77	$229.23	$250.77
$247.50	$227.50	Oct 9	$0.53	$0.31	$0.84	$226.66	$248.34
$250.00	$227.50	Oct 12	$0.45	$0.46	$0.91	$226.59	$250.91
$260.00	$220.00	Oct 19	$0.31	$0.59	$0.90	$219.10	$260.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 0.11, 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	$0.25	$2.25	85%	0.11	$219.75	$257.75
212/215	258/260	Oct 23	$0.35	$2.15	80%	0.16	$214.65	$257.85
230/232	252/255	Oct 14	$0.77	$1.73	63%	0.45	$231.73	$253.27
215/218	258/260	Oct 23	$0.39	$2.11	78%	0.18	$217.11	$257.89
218/220	252/255	Oct 16	$0.40	$2.10	78%	0.19	$219.60	$252.90
218/220	258/260	Oct 23	$0.44	$2.06	76%	0.21	$219.56	$257.94
218/220	255/258	Oct 16	$0.30	$2.20	82%	0.14	$219.70	$255.30
222/225	258/260	Oct 16	$0.35	$2.15	80%	0.16	$224.65	$257.85
230/232	258/260	Oct 23	$0.94	$1.56	56%	0.60	$231.56	$258.44
212/215	255/258	Oct 23	$0.42	$2.08	77%	0.20	$214.58	$255.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 1.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Oct 5	$0.87	$1.63	97%	1.87
$237.50	$240.00	$242.50	Oct 5	$1.61	$0.89	97%	0.55
$235.00	$240.00	$245.00	Nov 13	$0.08	$4.92	17%	61.50
$225.00	$230.00	$235.00	Nov 6	$0.16	$4.84	17%	30.25
$235.00	$240.00	$245.00	Oct 19	$0.73	$4.27	33%	5.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Oct 5	$0.92	$1.58	99%	1.72
$237.50	$240.00	$242.50	Oct 5	$1.55	$0.95	98%	0.61
$225.00	$230.00	$235.00	Oct 19	$0.20	$4.80	24%	24.00
$255.00	$260.00	$265.00	Oct 30	$0.17	$4.83	11%	28.41
$240.00	$245.00	$250.00	Nov 6	$0.38	$4.62	18%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 292 found (best net $-0.03, 277 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Oct 19	-$10.08	$4.92
$215.00	$225.00	1:2	Oct 19	-$5.07	$4.93
$240.00	$245.00	1:2	Oct 19	-$0.28	$4.72
$232.50	$235.00	1:2	Oct 5	-$1.62	$0.88
$245.00	$250.00	1:2	Oct 19	-$0.17	$4.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Oct 14	-$0.03	$14.97
$275.00	$260.00	1:2	Nov 13	-$9.83	$5.17
$245.00	$242.50	1:2	Oct 5	-$0.92	$1.58
$240.00	$237.50	1:2	Oct 7	-$0.21	$2.29
$242.50	$240.00	1:2	Oct 7	-$0.89	$1.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 3.75%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 13	$8.95	0.51	0.5%	3.75%	4.21%	1.3K	1.5K
$245.00	Nov 13	$6.65	0.43	2.5%	2.78%	5.34%	1.6K	1.2K
$240.00	Nov 6	$8.10	0.50	0.5%	3.39%	3.85%	2.4K	3.6K
$250.00	Nov 13	$4.85	0.34	4.7%	2.03%	6.68%	1.4K	855
$245.00	Nov 6	$5.80	0.41	2.5%	2.43%	4.98%	1.5K	1.8K
$255.00	Nov 13	$3.40	0.27	6.7%	1.42%	8.16%	903	311
$250.00	Nov 6	$4.00	0.32	4.7%	1.67%	6.32%	7.6K	4.9K
$240.00	Oct 30	$6.95	0.50	0.5%	2.91%	3.37%	5.6K	11.2K
$245.00	Oct 30	$4.70	0.39	2.5%	1.97%	4.52%	3.3K	11.2K
$260.00	Nov 13	$2.34	0.20	8.8%	0.98%	9.81%	1.1K	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 2,377,500

Total Puts 1,662,732

Put/Call Ratio 0.70

Net Difference 714,768

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 9,946,401

Total Puts 5,876,832

Average Put/Call Ratio 0.66

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