NVDA - Options Database

NVDA

NVIDIA CORP

$236.99 -0.94%

(10/7 15:12) ◀

Wednesday, October 7, 2026 (3:14pm)

▶ (10/7 16:00)

◀ 10/7 15:14 ▶

Option Volume

Detail

ℹ

Current (10/07) 1,974,426

Calls: 1,154,184 (58%)

Puts: 820,242 (42%)

Prior (10/06) 2,468,151

Calls: 1,461,997 (59%)

Puts: 1,006,154 (41%)

Current vs Prior -20.00%

Calls: -21.05% (Calls)

Puts: -18.48% (Puts)

Prior 7-Day Total 20,849,668

Calls: 12,867,507 (62%)

Puts: 7,982,161 (38%)

Prior 7-Day Average 2,978,524

Calls: 1,838,215 (62%)

Puts: 1,140,308 (38%)

Current vs Prior 7-Day Avg -33.71%

Calls: -37.21%

Puts: -28.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $554.14M

Calls: $400.06M (72%)

Puts: $154.09M (28%)

Prior (10/06) $1.21B

Calls: $843.17M (70%)

Puts: $363.75M (30%)

Current vs Prior -54.09%

Calls: -52.55%

Puts: -57.64%

Prior 7-Day Total $6.48B

Calls: $4.56B (70%)

Puts: $1.92B (30%)

Prior 7-Day Average $925.56M

Calls: $651.85M (70%)

Puts: $273.70M (30%)

Current vs Prior 7-Day Avg -40.13%

Calls: -38.63%

Puts: -43.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.71

Prior (10/06) 0.69

Current vs Prior +3.26%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +13.94%

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 89,323,273

Calls: 49,765,096 (56%)

Puts: 39,558,177 (44%)

Prior 7-Day Average 12,760,467

Calls: 7,109,299 (56%)

Puts: 5,651,168 (44%)

Current vs Prior 7-Day Avg +17.94%

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 1.11% | 2.43%2.43% | 4.21%4.21% | 10.72%

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

Current vs Prior -38.49% | -7.25%-7.25% | +0.35%+0.35% | +1.55%

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

Current vs 7-Day Avg -48.44% | -16.04%+0.18% | -0.33%-17.98% | -5.67%

Prior 7-Day Eod 1.10% | 2.44%2.62% | 4.19%4.19% | 10.55%

Current vs 7-Day Eod +0.68% | -0.27%-7.25% | +0.35%+0.35% | +1.55%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.21% | 1.16%

Calls: 1.49% | 1.46%

Puts: 4.92% | 0.85%

Prior 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Current vs Prior +139.55% | -27.04%

Prior 7-Day Avg 3.31% | 3.80%

Calls: 3.60% | 5.47%

Puts: 3.45% | 2.84%

Current vs 7-Day Avg -3.15% | -69.49%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($400.06M). 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 433 of results (avg 3.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 12	2.54	2.55	$2.55	0.4%	4.2K	0.48	3.5K
$190.00	Oct 7	46.90	47.10	$47.00	0.4%	4	1.00	90
$227.50	Oct 16	11.00	11.05	$11.03	0.5%	477	0.81	3.5K
$242.50	Oct 16	2.11	2.12	$2.12	0.5%	5.7K	0.31	7.3K
$227.50	Oct 14	10.50	10.55	$10.53	0.5%	70	0.84	196

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 14	2.67	2.68	$2.68	0.4%	1.4K	0.41	573
$232.50	Oct 16	2.41	2.42	$2.42	0.4%	1.4K	0.33	2.2K
$247.50	Oct 14	10.85	10.90	$10.88	0.5%	150	0.88	69
$247.50	Oct 9	10.50	10.55	$10.53	0.5%	235	0.96	441
$245.00	Oct 16	9.15	9.20	$9.18	0.5%	158	0.76	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.38, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.10	0.11	$0.11	9.1%	264.5K	0.24	5.1K
$247.50	Oct 9	0.08	0.09	$0.09	11.1%	8.3K	0.04	47.8K
$245.00	Oct 9	0.18	0.19	$0.19	5.3%	24.6K	0.08	54.2K
$242.50	Oct 9	0.43	0.44	$0.44	2.3%	25.0K	0.16	25.7K
$252.50	Oct 12	0.05	0.06	$0.06	16.7%	869	0.02	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.59	0.62	$0.61	4.9%	171.3K	0.76	10.4K
$227.50	Oct 9	0.20	0.21	$0.21	4.8%	6.3K	0.07	11.6K
$225.00	Oct 9	0.12	0.13	$0.13	7.7%	5.4K	0.04	20.6K
$230.00	Oct 9	0.36	0.37	$0.37	2.7%	15.4K	0.12	35.2K
$222.50	Oct 9	0.08	0.09	$0.09	11.1%	3.4K	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	47.45	$46.95	2.1%	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%	89	1.00	6
$200.00	Oct 12	37.00	37.60	$37.30	1.6%	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
$242.50	Oct 7	5.45	5.55	$5.50	1.8%	1.7K	1.00	3.1K
$245.00	Oct 7	7.95	8.05	$8.00	1.3%	1.0K	1.00	1.1K
$247.50	Oct 7	10.45	10.55	$10.50	1.0%	231	1.00	470
$250.00	Oct 7	12.90	13.10	$13.00	1.5%	70	1.00	20
$252.50	Oct 7	15.40	15.60	$15.50	1.3%	12	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 1.8M, top 264.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.10	0.11	$0.11	9.1%	264.5K	0.24	5.1K
$240.00	Oct 7	0.01	0.02	$0.02	50.0%	213.5K	0.03	14.8K
$242.50	Oct 7	0.00	0.01	$0.01	100.0%	67.2K	0.01	24.8K
$240.00	Oct 9	0.98	0.99	$0.99	1.0%	55.3K	0.30	75.1K
$237.50	Oct 9	1.96	1.98	$1.97	1.0%	38.0K	0.47	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.59	0.62	$0.61	4.9%	171.3K	0.76	10.4K
$235.00	Oct 7	0.01	0.02	$0.02	50.0%	140.3K	0.04	20.5K
$237.50	Oct 9	2.33	2.35	$2.34	0.9%	36.7K	0.53	7.0K
$235.00	Oct 9	1.30	1.31	$1.31	0.8%	35.1K	0.35	26.7K
$240.00	Oct 7	3.00	3.05	$3.03	1.7%	22.8K	0.96	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. -- 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. 215 found (best R:R 0.59, avg 7.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$227.50	Oct 19	$1.57	$0.93	$1.57	84%	0.59	$226.57
$225.00	$230.00	Nov 13	$3.32	$1.68	$3.32	72%	0.51	$228.32
$270.00	$275.00	Nov 20	$0.52	$4.48	$0.52	15%	8.62	$270.52
$275.00	$280.00	Nov 20	$0.39	$4.61	$0.39	11%	11.82	$275.39
$230.00	$235.00	Nov 20	$2.92	$2.08	$2.92	62%	0.71	$232.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Oct 21	$1.44	$1.06	$1.44	72%	0.74	$243.56
$230.00	$227.50	Oct 21	$0.50	$2.00	$0.50	29%	4.00	$229.50
$237.50	$235.00	Oct 21	$1.05	$1.45	$1.05	51%	1.38	$236.45
$240.00	$237.50	Oct 19	$1.28	$1.22	$1.28	59%	0.95	$238.72
$235.00	$232.50	Oct 19	$0.86	$1.64	$0.86	43%	1.91	$234.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.41, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$247.50	Oct 21	$0.73	$0.73	$1.77	72%	0.41	$245.73
$237.50	$240.00	Oct 19	$1.25	$1.25	$1.25	51%	1.00	$238.75
$240.00	$245.00	Oct 30	$2.05	$2.05	$2.95	55%	0.69	$242.05
$245.00	$250.00	Nov 6	$1.63	$1.63	$3.37	63%	0.48	$246.63
$242.50	$245.00	Oct 19	$0.78	$0.78	$1.72	67%	0.45	$243.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$225.00	Oct 21	$0.57	$0.57	$1.93	76%	0.30	$226.93
$215.00	$210.00	Nov 20	$0.90	$0.90	$4.10	80%	0.22	$214.10
$225.00	$220.00	Nov 20	$1.38	$1.38	$3.62	69%	0.38	$223.62
$230.00	$225.00	Nov 20	$1.70	$1.70	$3.30	62%	0.52	$228.30
$235.00	$232.50	Oct 21	$1.00	$1.00	$1.50	57%	0.67	$234.00

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 0.30% of stock, avg 6.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 7	$0.11	$0.61	$0.72	$236.78	$238.22	0.30%
$235.00	Oct 7	$2.01	$0.02	$2.03	$232.97	$237.03	0.86%
$240.00	Oct 7	$0.02	$3.03	$3.05	$236.95	$243.05	1.29%
$237.50	Oct 9	$1.97	$2.34	$4.31	$233.19	$241.81	1.82%
$232.50	Oct 7	$4.50	$0.02	$4.52	$227.98	$237.02	1.91%
$235.00	Oct 9	$3.43	$1.31	$4.74	$230.26	$239.74	2.00%
$240.00	Oct 9	$0.99	$3.88	$4.87	$235.13	$244.87	2.05%
$237.50	Oct 12	$2.55	$2.92	$5.47	$232.03	$242.97	2.31%
$242.50	Oct 7	$0.01	$5.50	$5.51	$236.99	$248.01	2.32%
$235.00	Oct 12	$3.98	$1.86	$5.84	$229.16	$240.84	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 2.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$227.50	Oct 9	$0.19	$0.21	$0.40	$227.10	$245.40
$247.50	$225.00	Oct 12	$0.22	$0.27	$0.49	$224.51	$247.99
$245.00	$230.00	Oct 9	$0.19	$0.37	$0.56	$229.44	$245.56
$247.50	$227.50	Oct 12	$0.22	$0.42	$0.64	$226.86	$248.14
$242.50	$227.50	Oct 9	$0.44	$0.21	$0.65	$226.85	$243.15
$245.00	$225.00	Oct 12	$0.43	$0.27	$0.70	$224.30	$245.70
$242.50	$230.00	Oct 9	$0.44	$0.37	$0.81	$229.19	$243.31
$245.00	$227.50	Oct 12	$0.43	$0.42	$0.85	$226.65	$245.85
$247.50	$230.00	Oct 12	$0.22	$0.69	$0.91	$229.09	$248.41
$245.00	$232.50	Oct 9	$0.19	$0.70	$0.89	$231.61	$245.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 1.08, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
225/228	245/248	Oct 21	$1.30	$1.20	48%	1.08	$226.20	$246.30
215/218	245/248	Oct 21	$0.87	$1.63	63%	0.53	$216.63	$245.87
218/220	245/248	Oct 21	$0.93	$1.57	61%	0.59	$219.07	$245.93
220/222	245/248	Oct 21	$1.01	$1.49	57%	0.68	$221.49	$246.01
225/228	258/260	Oct 21	$0.68	$1.82	70%	0.37	$226.82	$258.18
225/228	255/258	Oct 21	$0.74	$1.76	67%	0.42	$226.76	$255.74
222/225	245/248	Oct 21	$1.08	$1.42	53%	0.76	$223.92	$246.08
225/228	250/252	Oct 21	$0.90	$1.60	60%	0.56	$226.60	$250.90
225/228	252/255	Oct 21	$0.79	$1.71	64%	0.46	$226.71	$253.29
225/228	248/250	Oct 21	$1.01	$1.49	55%	0.68	$226.49	$248.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 3.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.59	$1.91	74%	3.24
$237.50	$240.00	$242.50	Oct 7	$0.08	$2.42	24%	30.25
$235.00	$237.50	$240.00	Oct 7	$1.81	$0.69	94%	0.38
$225.00	$230.00	$235.00	Nov 6	$0.28	$4.72	18%	16.86
$225.00	$230.00	$235.00	Nov 13	$0.29	$4.71	16%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.59	$1.91	74%	3.24
$245.00	$250.00	$255.00	Nov 6	$0.10	$4.90	16%	49.00
$237.50	$240.00	$242.50	Oct 7	$0.05	$2.45	24%	49.00
$250.00	$255.00	$260.00	Nov 20	$0.07	$4.93	12%	70.43
$245.00	$250.00	$255.00	Oct 30	$0.26	$4.74	18%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 327 found (best net $-3.42, 318 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$207.50	$217.50	1:2	Oct 19	-$8.65	$1.35
$235.00	$237.50	1:2	Oct 9	-$0.51	$1.99
$237.50	$240.00	1:2	Oct 9	-$0.01	$2.49
$230.00	$232.50	1:2	Oct 7	-$2.00	$0.50
$237.50	$240.00	1:2	Oct 12	-$0.45	$2.05

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	-$10.79	$4.21
$280.00	$265.00	1:2	Oct 30	-$12.40	$2.60
$242.50	$240.00	1:2	Oct 7	-$0.56	$1.94
$240.00	$237.50	1:2	Oct 9	-$0.80	$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.41%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$10.45	0.49	1.3%	4.41%	5.68%	3.7K	34.5K
$245.00	Nov 20	$8.25	0.42	3.4%	3.48%	6.86%	3.2K	97.4K
$250.00	Nov 20	$6.35	0.35	5.5%	2.68%	8.17%	6.2K	45.6K
$255.00	Nov 20	$4.85	0.29	7.6%	2.05%	9.65%	646	19.6K
$240.00	Nov 13	$7.90	0.47	1.3%	3.33%	4.60%	527	2.2K
$260.00	Nov 20	$3.60	0.24	9.7%	1.52%	11.23%	7.3K	30.4K
$245.00	Nov 13	$5.80	0.39	3.4%	2.45%	5.83%	1.1K	4.0K
$240.00	Nov 6	$7.00	0.46	1.3%	2.95%	4.22%	2.3K	3.7K
$250.00	Nov 13	$4.10	0.30	5.5%	1.73%	7.22%	558	4.0K
$265.00	Nov 20	$2.68	0.19	11.8%	1.13%	12.95%	4.7K	18.7K

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 1,154,184

Total Puts 820,242

Put/Call Ratio 0.71

Net Difference 333,942

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 12,867,507

Total Puts 7,982,161

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