NVDA - Options Database

NVDA

NVIDIA CORP

$236.77 -1.03%

(10/7 15:00) ◀

Wednesday, October 7, 2026 (3:12pm)

▶ (10/7 15:14)

◀ 10/7 15:12 ▶

Option Volume

Detail

ℹ

Current (10/07) 1,963,376

Calls: 1,147,092 (58%)

Puts: 816,284 (42%)

Prior (10/06) 2,468,151

Calls: 1,461,997 (59%)

Puts: 1,006,154 (41%)

Current vs Prior -20.45%

Calls: -21.54% (Calls)

Puts: -18.87% (Puts)

Prior 7-Day Total 18,886,292

Calls: 11,720,415 (62%)

Puts: 7,165,877 (38%)

Prior 7-Day Average 3,147,715

Calls: 1,674,345 (62%)

Puts: 1,023,696 (38%)

Current vs Prior 7-Day Avg -37.63%

Calls: -31.49%

Puts: -20.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $552.60M

Calls: $393.08M (71%)

Puts: $159.53M (29%)

Prior (10/06) $1.21B

Calls: $843.17M (70%)

Puts: $363.75M (30%)

Current vs Prior -54.21%

Calls: -53.38%

Puts: -56.14%

Prior 7-Day Total $5.93B

Calls: $4.17B (70%)

Puts: $1.76B (30%)

Prior 7-Day Average $987.71M

Calls: $595.70M (70%)

Puts: $250.91M (30%)

Current vs Prior 7-Day Avg -44.05%

Calls: -34.01%

Puts: -36.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.71

Prior (10/06) 0.69

Current vs Prior +3.40%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +16.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 15,050,212

Calls: 7,924,293 (53%)

Puts: 7,125,919 (47%)

Prior (10/06) 12,611,966

Calls: 7,115,589 (56%)

Puts: 5,496,377 (44%)

Current vs Prior +19.33%

Prior 7-Day Total 74,273,061

Calls: 41,840,803 (56%)

Puts: 32,432,258 (44%)

Prior 7-Day Average 12,378,843

Calls: 6,973,467 (56%)

Puts: 5,405,376 (44%)

Current vs Prior 7-Day Avg +21.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.10% | 2.44%2.44% | 4.21%4.21% | 10.71%

Prior 1.80% | 2.62%2.62% | 4.19%4.19% | 10.55%

Current vs Prior -38.90% | -7.00%-7.00% | +0.34%+0.34% | +1.48%

Prior 7-Day Avg 2.14% | 2.90%2.43% | 4.22%5.13% | 11.36%

Current vs 7-Day Avg -48.79% | -15.82%+0.45% | -0.33%-17.99% | -5.74%

Prior 7-Day Eod 1.80% | 2.62%2.62% | 4.19%4.19% | 10.55%

Current vs 7-Day Eod -38.90% | -7.00%-7.00% | +0.34%+0.34% | +1.48%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.08% | 1.71%

Calls: 1.68% | 3.03%

Puts: 2.47% | 0.40%

Prior 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Current vs Prior +55.22% | +7.55%

Prior 7-Day Avg 3.52% | 4.15%

Calls: 3.60% | 5.47%

Puts: 3.45% | 2.84%

Current vs 7-Day Avg -40.91% | -58.80%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($393.08M). Light premium activity with dollar volume down 54% vs prior.

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 NEUTRAL

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 436 of results (avg 3.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 16	12.95	13.00	$12.98	0.4%	1.8K	0.85	27.0K
$225.00	Oct 14	12.50	12.55	$12.53	0.4%	84	0.88	128
$225.00	Oct 12	12.15	12.20	$12.18	0.4%	178	0.92	402
$225.00	Oct 9	12.00	12.05	$12.03	0.4%	923	0.95	7.6K
$225.00	Oct 7	11.75	11.80	$11.78	0.4%	279	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 16	2.49	2.50	$2.50	0.4%	1.4K	0.34	2.2K
$237.50	Oct 9	2.47	2.48	$2.48	0.4%	36.6K	0.55	7.0K
$247.50	Oct 9	10.75	10.80	$10.78	0.5%	235	0.96	441
$247.50	Oct 7	10.70	10.75	$10.73	0.5%	231	1.00	470
$245.00	Oct 16	9.35	9.40	$9.38	0.5%	128	0.77	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.39, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.07	0.08	$0.08	12.5%	261.5K	0.18	5.1K
$247.50	Oct 9	0.08	0.09	$0.09	11.1%	8.3K	0.04	47.8K
$245.00	Oct 9	0.17	0.18	$0.18	5.6%	24.5K	0.07	54.2K
$242.50	Oct 9	0.41	0.42	$0.42	2.4%	24.6K	0.15	25.7K
$250.00	Oct 12	0.10	0.12	$0.11	18.2%	3.5K	0.04	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.80	0.82	$0.81	2.5%	170.6K	0.82	10.4K
$227.50	Oct 9	0.22	0.23	$0.23	4.3%	6.3K	0.07	11.6K
$230.00	Oct 9	0.38	0.40	$0.39	5.1%	15.1K	0.13	35.2K
$225.00	Oct 9	0.13	0.14	$0.14	7.1%	5.2K	0.04	20.6K
$222.50	Oct 9	0.08	0.09	$0.09	11.1%	3.3K	0.03	21.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 12	46.45	47.40	$46.93	2.0%	67	1.00	7
$195.00	Oct 12	41.05	42.60	$41.83	3.7%	50	1.00	14
$197.50	Oct 12	38.95	40.85	$39.90	4.8%	82	1.00	6
$200.00	Oct 12	36.10	38.15	$37.13	5.5%	219	1.00	65
$202.50	Oct 12	33.50	35.25	$34.38	5.1%	40	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	3.20	3.25	$3.23	1.5%	22.7K	1.00	9.7K
$242.50	Oct 7	5.70	5.75	$5.73	0.9%	1.6K	1.00	3.1K
$245.00	Oct 7	8.20	8.30	$8.25	1.2%	1.0K	1.00	1.1K
$247.50	Oct 7	10.70	10.75	$10.73	0.5%	231	1.00	470
$250.00	Oct 7	13.15	13.35	$13.25	1.5%	70	1.00	20

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 1.7M, top 261.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.07	0.08	$0.08	12.5%	261.5K	0.18	5.1K
$240.00	Oct 7	0.01	0.02	$0.02	50.0%	213.1K	0.02	14.8K
$242.50	Oct 7	0.00	0.01	$0.01	100.0%	67.2K	0.01	24.8K
$240.00	Oct 9	0.92	0.93	$0.93	1.1%	55.0K	0.28	75.1K
$237.50	Oct 9	1.87	1.88	$1.88	0.5%	37.6K	0.46	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.80	0.82	$0.81	2.5%	170.6K	0.82	10.4K
$235.00	Oct 7	0.01	0.02	$0.02	50.0%	139.5K	0.04	20.5K
$237.50	Oct 9	2.47	2.48	$2.48	0.4%	36.6K	0.55	7.0K
$235.00	Oct 9	1.39	1.40	$1.40	0.7%	34.6K	0.37	26.7K
$240.00	Oct 7	3.20	3.25	$3.23	1.5%	22.7K	1.00	9.7K

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 1.7%, max 1.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	30.6%	30.1%	1.7%	263.3K	5.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	30.6%	30.1%	1.7%	171.6K	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.56, avg 7.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$227.50	Oct 19	$1.60	$0.90	$1.60	83%	0.56	$226.60
$225.00	$230.00	Nov 6	$3.25	$1.75	$3.25	73%	0.54	$228.25
$225.00	$230.00	Nov 13	$3.34	$1.66	$3.34	72%	0.50	$228.34
$275.00	$280.00	Nov 20	$0.37	$4.63	$0.37	11%	12.51	$275.37
$225.00	$230.00	Nov 20	$3.25	$1.75	$3.25	69%	0.54	$228.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Oct 21	$1.43	$1.07	$1.43	73%	0.75	$243.57
$230.00	$227.50	Oct 21	$0.50	$2.00	$0.50	30%	4.00	$229.50
$232.50	$230.00	Oct 19	$0.66	$1.84	$0.66	35%	2.79	$231.84
$245.00	$240.00	Oct 30	$3.02	$1.98	$3.02	66%	0.66	$241.98
$237.50	$235.00	Oct 19	$1.10	$1.40	$1.10	52%	1.27	$236.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.95, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$240.00	Oct 19	$1.22	$1.22	$1.28	52%	0.95	$238.72
$245.00	$250.00	Oct 30	$1.44	$1.44	$3.56	66%	0.40	$246.44
$240.00	$245.00	Oct 30	$2.00	$2.00	$3.00	56%	0.67	$242.00
$245.00	$250.00	Nov 6	$1.60	$1.60	$3.40	64%	0.47	$246.60
$250.00	$255.00	Oct 30	$0.96	$0.96	$4.04	76%	0.24	$250.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$225.00	Oct 21	$0.56	$0.56	$1.94	76%	0.29	$226.94
$215.00	$210.00	Nov 20	$0.89	$0.89	$4.11	80%	0.22	$214.11
$235.00	$232.50	Oct 19	$1.00	$1.00	$1.50	57%	0.67	$234.00
$220.00	$215.00	Nov 20	$1.12	$1.12	$3.88	74%	0.29	$218.88
$225.00	$220.00	Nov 20	$1.40	$1.40	$3.60	69%	0.39	$223.60

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. 175 found (cheapest 0.38% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 7	$0.08	$0.81	$0.89	$236.61	$238.39	0.38%
$235.00	Oct 7	$1.79	$0.02	$1.81	$233.19	$236.81	0.76%
$240.00	Oct 7	$0.02	$3.23	$3.25	$236.75	$243.25	1.37%
$232.50	Oct 7	$4.28	$0.02	$4.30	$228.20	$236.80	1.82%
$237.50	Oct 9	$1.88	$2.48	$4.36	$233.14	$241.86	1.84%
$235.00	Oct 9	$3.30	$1.40	$4.70	$230.30	$239.70	1.99%
$240.00	Oct 9	$0.93	$4.05	$4.98	$235.02	$244.98	2.10%
$237.50	Oct 12	$2.45	$3.05	$5.50	$232.00	$243.00	2.32%
$242.50	Oct 7	$0.01	$5.73	$5.74	$236.76	$248.24	2.42%
$235.00	Oct 12	$3.85	$1.96	$5.81	$229.19	$240.81	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 2.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$227.50	Oct 9	$0.18	$0.23	$0.41	$227.09	$245.41
$247.50	$225.00	Oct 12	$0.21	$0.28	$0.49	$224.51	$247.99
$245.00	$230.00	Oct 9	$0.18	$0.39	$0.57	$229.43	$245.57
$247.50	$227.50	Oct 12	$0.21	$0.44	$0.65	$226.85	$248.15
$242.50	$227.50	Oct 9	$0.42	$0.23	$0.65	$226.85	$243.15
$245.00	$225.00	Oct 12	$0.41	$0.28	$0.69	$224.31	$245.69
$242.50	$230.00	Oct 9	$0.42	$0.39	$0.81	$229.19	$243.31
$245.00	$227.50	Oct 12	$0.41	$0.44	$0.85	$226.65	$245.85
$247.50	$230.00	Oct 12	$0.21	$0.72	$0.93	$229.07	$248.43
$245.00	$232.50	Oct 9	$0.18	$0.75	$0.93	$231.57	$245.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 0.92, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
225/228	245/248	Oct 21	$1.20	$1.30	48%	0.92	$226.30	$246.20
225/228	258/260	Oct 21	$0.67	$1.83	70%	0.37	$226.83	$258.17
225/228	255/258	Oct 21	$0.72	$1.78	67%	0.40	$226.78	$255.72
212/215	245/248	Oct 21	$0.75	$1.75	66%	0.43	$214.25	$245.75
212/215	258/260	Oct 21	$0.22	$2.28	87%	0.10	$214.78	$257.72
225/228	250/252	Oct 21	$0.89	$1.61	60%	0.55	$226.61	$250.89
210/212	258/260	Oct 23	$0.25	$2.25	85%	0.11	$212.25	$257.75
212/215	255/258	Oct 21	$0.27	$2.23	84%	0.12	$214.73	$255.27
220/222	245/248	Oct 21	$0.93	$1.57	58%	0.59	$221.57	$245.93
212/215	258/260	Oct 23	$0.29	$2.21	83%	0.13	$214.71	$257.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 2.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.78	$1.72	80%	2.21
$225.00	$230.00	$235.00	Nov 6	$0.12	$4.88	18%	40.67
$235.00	$237.50	$240.00	Oct 7	$1.65	$0.85	94%	0.52
$215.00	$220.00	$225.00	Nov 20	$0.10	$4.90	11%	49.00
$225.00	$230.00	$235.00	Nov 13	$0.31	$4.69	16%	15.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.79	$1.71	80%	2.16
$235.00	$237.50	$240.00	Oct 7	$1.63	$0.87	96%	0.53
$245.00	$250.00	$255.00	Nov 6	$0.16	$4.84	16%	30.25
$245.00	$250.00	$255.00	Oct 30	$0.28	$4.72	18%	16.86
$237.50	$240.00	$242.50	Oct 7	$0.08	$2.42	18%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 326 found (best net $-3.42, 317 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$217.50	1:2	Oct 19	-$8.51	$1.49
$235.00	$237.50	1:2	Oct 9	-$0.46	$2.04
$230.00	$232.50	1:2	Oct 7	-$1.78	$0.72
$237.50	$240.00	1:2	Oct 12	-$0.43	$2.07
$240.00	$242.50	1:2	Oct 12	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$3.42	$16.58
$275.00	$260.00	1:2	Nov 13	-$10.63	$4.37
$280.00	$265.00	1:2	Oct 30	-$12.40	$2.60
$242.50	$240.00	1:2	Oct 7	-$0.73	$1.77
$237.50	$235.00	1:2	Oct 9	-$0.32	$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.37%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$10.35	0.48	1.4%	4.37%	5.74%	3.7K	34.5K
$245.00	Nov 20	$8.15	0.42	3.5%	3.44%	6.92%	3.2K	97.4K
$250.00	Nov 20	$6.30	0.35	5.6%	2.66%	8.25%	6.0K	45.6K
$255.00	Nov 20	$4.75	0.29	7.7%	2.01%	9.71%	645	19.6K
$240.00	Nov 13	$7.80	0.47	1.4%	3.29%	4.66%	527	2.2K
$260.00	Nov 20	$3.55	0.23	9.8%	1.50%	11.31%	7.3K	30.4K
$245.00	Nov 13	$5.70	0.38	3.5%	2.41%	5.88%	1.1K	4.0K
$240.00	Nov 6	$6.85	0.46	1.4%	2.89%	4.26%	2.3K	3.7K
$250.00	Nov 13	$4.00	0.30	5.6%	1.69%	7.28%	558	4.0K
$245.00	Nov 6	$4.80	0.36	3.5%	2.03%	5.50%	587	2.2K

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 1,147,092

Total Puts 816,284

Put/Call Ratio 0.71

Net Difference 330,808

Prior's Put/Call Breakdown

Total Calls 1,461,997

Total Puts 1,006,154

Put/Call Ratio 0.69

Net Difference 455,843

Prior 7-Day Put/Call Summary

Total Calls 11,720,415

Total Puts 7,165,877

Average Put/Call Ratio 0.61

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