NVDA - Options Database

NVDA

NVIDIA CORP

$237.47 -0.74%

$237.72 (+0.11%)🌙

as of 10/07 06:36 PM

(10/7 16:00) ◀

Wednesday, October 7, 2026 (6:36pm)

▶ (10/8 10:00)

◀ 10/7 18:36 ▶

Option Volume

Detail

ℹ

Current (10/07) 2,205,328

Calls: 1,303,734 (59%)

Puts: 901,594 (41%)

Prior (10/06) 2,468,151

Calls: 1,461,997 (59%)

Puts: 1,006,154 (41%)

Current vs Prior -10.65%

Calls: -10.83% (Calls)

Puts: -10.39% (Puts)

Prior 7-Day Total 18,688,617

Calls: 11,438,425 (61%)

Puts: 7,250,192 (39%)

Prior 7-Day Average 3,114,769

Calls: 1,634,060 (61%)

Puts: 1,035,741 (39%)

Current vs Prior 7-Day Avg -29.20%

Calls: -20.22%

Puts: -12.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $641.93M

Calls: $459.98M (72%)

Puts: $181.95M (28%)

Prior (10/06) $1.21B

Calls: $843.17M (70%)

Puts: $363.75M (30%)

Current vs Prior -46.81%

Calls: -45.45%

Puts: -49.98%

Prior 7-Day Total $5.75B

Calls: $4.10B (71%)

Puts: $1.65B (29%)

Prior 7-Day Average $958.27M

Calls: $585.57M (71%)

Puts: $235.80M (29%)

Current vs Prior 7-Day Avg -33.01%

Calls: -21.45%

Puts: -22.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.69

Prior (10/06) 0.69

Current vs Prior +0.49%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +7.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 12,598,290

Calls: 7,078,967 (56%)

Puts: 5,519,323 (44%)

Prior (10/06) 12,611,966

Calls: 7,115,589 (56%)

Puts: 5,496,377 (44%)

Current vs Prior -0.11%

Prior 7-Day Total 77,352,952

Calls: 43,087,670 (56%)

Puts: 34,265,282 (44%)

Prior 7-Day Average 12,892,158

Calls: 7,181,278 (56%)

Puts: 5,710,880 (44%)

Current vs Prior 7-Day Avg -2.28%

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 1.07% | 2.43%2.43% | 4.22%4.22% | 10.65%

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

Current vs Prior +34.95% | +10.85%-7.60% | +0.65%+0.65% | +0.87%

Prior 7-Day Avg 2.16% | 2.86%2.29% | 4.12%4.96% | 11.23%

Current vs 7-Day Avg +12.14% | +1.83%+5.74% | +2.34%-15.00% | -5.18%

Prior 7-Day Eod 1.11% | 2.43%2.62% | 4.19%4.19% | 10.55%

Current vs 7-Day Eod +119.40% | +19.52%-7.60% | +0.65%+0.65% | +0.87%

Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.12% | 1.18%

Calls: 1.63% | 1.52%

Puts: 2.60% | 0.83%

Prior 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Current vs Prior +58.21% | -25.79%

Prior 7-Day Avg 3.98% | 4.11%

Calls: 4.22% | 6.27%

Puts: 4.06% | 3.12%

Current vs 7-Day Avg -46.76% | -71.27%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($459.98M). Bullish P/C ratio of 0.69.

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 303 of results (avg 4.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 14	10.80	10.85	$10.83	0.5%	128	0.85	196
$230.00	Oct 16	9.30	9.35	$9.32	0.5%	3.8K	0.76	54.5K
$230.00	Oct 14	8.70	8.75	$8.73	0.6%	311	0.79	781
$232.50	Oct 16	7.45	7.50	$7.48	0.7%	993	0.68	8.9K
$232.50	Oct 14	6.75	6.80	$6.78	0.7%	180	0.71	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 12	2.70	2.71	$2.71	0.4%	4.5K	0.50	3.8K
$247.50	Oct 9	10.15	10.20	$10.18	0.5%	250	0.96	441
$245.00	Oct 14	8.40	8.45	$8.43	0.6%	46	0.80	94
$230.00	Oct 16	1.67	1.68	$1.67	0.6%	5.8K	0.24	18.0K
$242.50	Oct 14	6.50	6.55	$6.53	0.8%	166	0.71	324

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 103 found (avg $0.37, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Oct 9	0.09	0.10	$0.10	10.0%	9.1K	0.04	47.8K
$250.00	Oct 9	0.05	0.06	$0.06	16.7%	17.1K	0.02	25.9K
$245.00	Oct 9	0.21	0.22	$0.22	4.5%	33.3K	0.09	54.2K
$242.50	Oct 9	0.47	0.49	$0.48	4.2%	33.5K	0.17	25.7K
$250.00	Oct 12	0.12	0.14	$0.13	15.4%	4.9K	0.04	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 9	0.29	0.31	$0.30	6.7%	17.6K	0.10	35.2K
$227.50	Oct 9	0.16	0.17	$0.17	5.9%	7.5K	0.06	11.6K
$225.00	Oct 9	0.09	0.10	$0.10	10.0%	6.1K	0.03	20.6K
$232.50	Oct 9	0.58	0.60	$0.59	3.4%	18.2K	0.19	10.7K
$222.50	Oct 9	0.06	0.07	$0.07	14.3%	4.0K	0.02	21.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 7	44.90	49.90	$47.40	10.5%	6	1.00	--
$195.00	Oct 7	42.15	45.05	$43.60	6.7%	91	1.00	76
$197.50	Oct 7	39.65	42.50	$41.08	6.9%	103	1.00	74
$200.00	Oct 7	36.10	37.55	$36.83	3.9%	49	1.00	126
$202.50	Oct 7	33.30	36.45	$34.88	9.0%	57	1.00	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 9	41.50	43.60	$42.55	4.9%	84	1.00	--
$265.00	Oct 7	25.90	29.50	$27.70	13.0%	3	1.00	1
$270.00	Oct 7	30.90	34.30	$32.60	10.4%	5	1.00	1
$275.00	Oct 7	35.90	39.50	$37.70	9.5%	4	1.00	--
$260.00	Oct 9	21.55	23.60	$22.58	9.1%	58	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 2.0M, top 309.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.03	0.06	$0.05	60.0%	309.7K	0.35	5.1K
$240.00	Oct 7	0.00	0.01	$0.01	100.0%	220.2K	0.01	14.8K
$242.50	Oct 7	0.00	0.01	$0.01	100.0%	67.6K	0.01	24.8K
$240.00	Oct 9	1.06	1.07	$1.07	0.9%	66.0K	0.32	75.1K
$237.50	Oct 9	2.10	2.12	$2.11	0.9%	43.9K	0.50	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.13	0.19	$0.16	37.5%	181.5K	0.70	10.4K
$235.00	Oct 7	0.00	0.01	$0.01	100.0%	149.7K	0.01	20.5K
$235.00	Oct 9	1.14	1.16	$1.15	1.7%	41.5K	0.32	26.7K
$237.50	Oct 9	2.10	2.12	$2.11	0.9%	39.4K	0.50	7.0K
$240.00	Oct 7	2.54	2.73	$2.64	7.2%	23.9K	0.99	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. 214 found (best R:R 1.21, avg 7.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Oct 7	$1.13	$1.37	$1.13	100%	1.21	$221.13
$220.00	$225.00	Oct 21	$3.07	$1.93	$3.07	91%	0.63	$223.07
$202.50	$205.00	Oct 7	$1.23	$1.27	$1.23	100%	1.03	$203.73
$220.00	$225.00	Nov 6	$3.30	$1.70	$3.30	81%	0.52	$223.30
$225.00	$230.00	Nov 13	$2.87	$2.13	$2.87	73%	0.74	$227.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Oct 21	$0.90	$1.60	$0.90	64%	1.78	$241.60
$247.50	$245.00	Oct 23	$1.40	$1.10	$1.40	75%	0.79	$246.10
$247.50	$245.00	Oct 19	$1.55	$0.95	$1.55	80%	0.61	$245.95
$240.00	$237.50	Oct 21	$1.15	$1.35	$1.15	58%	1.17	$238.85
$232.50	$230.00	Oct 21	$0.55	$1.95	$0.55	34%	3.55	$231.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.38, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$250.00	Oct 21	$0.69	$0.69	$1.81	77%	0.38	$248.19
$242.50	$245.00	Oct 19	$0.92	$0.92	$1.58	65%	0.58	$243.42
$240.00	$245.00	Nov 13	$2.25	$2.25	$2.75	52%	0.82	$242.25
$242.50	$245.00	Oct 21	$0.87	$0.87	$1.63	64%	0.53	$243.37
$245.00	$250.00	Oct 30	$1.49	$1.49	$3.51	65%	0.42	$246.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Oct 21	$1.05	$1.05	$1.45	58%	0.72	$233.95
$227.50	$225.00	Oct 21	$0.54	$0.54	$1.96	77%	0.28	$226.96
$230.00	$227.50	Oct 19	$0.61	$0.61	$1.89	74%	0.32	$229.39
$230.00	$225.00	Nov 20	$1.70	$1.70	$3.30	63%	0.52	$228.30
$235.00	$232.50	Oct 19	$0.95	$0.95	$1.55	59%	0.61	$234.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.06, cheapest $2.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 7	Oct 9	$2.06	12.0%	30.4%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.09% of stock, avg 6.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 7	$0.05	$0.16	$0.21	$237.29	$237.71	0.09%
$235.00	Oct 7	$2.37	$0.01	$2.38	$232.62	$237.38	1.00%
$240.00	Oct 7	$0.01	$2.64	$2.65	$237.35	$242.65	1.12%
$237.50	Oct 9	$2.11	$2.11	$4.22	$233.28	$241.72	1.78%
$240.00	Oct 9	$1.07	$3.58	$4.65	$235.35	$244.65	1.96%
$235.00	Oct 9	$3.65	$1.15	$4.80	$230.20	$239.80	2.02%
$232.50	Oct 7	$4.88	$0.01	$4.89	$227.61	$237.39	2.06%
$242.50	Oct 7	$0.01	$5.13	$5.14	$237.36	$247.64	2.16%
$237.50	Oct 12	$2.71	$2.71	$5.42	$232.08	$242.92	2.28%
$240.00	Oct 12	$1.59	$4.07	$5.66	$234.34	$245.66	2.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.16% of stock, avg 2.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$227.50	Oct 9	$0.22	$0.17	$0.39	$227.11	$245.39
$247.50	$225.00	Oct 12	$0.23	$0.24	$0.47	$224.53	$247.97
$245.00	$230.00	Oct 9	$0.22	$0.30	$0.52	$229.48	$245.52
$247.50	$227.50	Oct 12	$0.23	$0.37	$0.60	$226.90	$248.10
$242.50	$227.50	Oct 9	$0.48	$0.17	$0.65	$226.85	$243.15
$245.00	$225.00	Oct 12	$0.45	$0.24	$0.69	$224.31	$245.69
$242.50	$230.00	Oct 9	$0.48	$0.30	$0.78	$229.22	$243.28
$245.00	$227.50	Oct 12	$0.45	$0.37	$0.82	$226.68	$245.82
$245.00	$232.50	Oct 9	$0.22	$0.59	$0.81	$231.69	$245.81
$247.50	$230.00	Oct 12	$0.23	$0.62	$0.85	$229.15	$248.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.97, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
225/228	248/250	Oct 21	$1.23	$1.27	54%	0.97	$226.27	$248.73
215/218	248/250	Oct 21	$0.82	$1.68	69%	0.49	$216.68	$248.32
220/222	248/250	Oct 21	$0.92	$1.58	64%	0.58	$221.58	$248.42
228/230	242/245	Oct 19	$1.53	$0.97	39%	1.58	$228.47	$244.03
222/225	248/250	Oct 21	$1.01	$1.49	60%	0.68	$223.99	$248.51
218/220	248/250	Oct 21	$0.83	$1.67	67%	0.50	$219.17	$248.33
218/220	242/245	Oct 19	$1.06	$1.44	57%	0.74	$218.94	$243.56
220/222	242/245	Oct 19	$1.12	$1.38	54%	0.81	$221.38	$243.62
225/228	242/245	Oct 19	$1.32	$1.18	46%	1.12	$226.18	$243.82
225/228	255/258	Oct 21	$0.72	$1.78	68%	0.40	$226.78	$255.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.19	$2.31	65%	12.16
$232.50	$235.00	$237.50	Oct 19	$0.08	$2.42	17%	30.25
$220.00	$225.00	$230.00	Oct 30	$0.29	$4.71	16%	16.24
$235.00	$240.00	$245.00	Nov 13	$0.37	$4.63	17%	12.51
$215.00	$220.00	$225.00	Oct 30	$0.21	$4.79	12%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.15	$2.35	70%	15.67
$245.00	$250.00	$255.00	Nov 6	$0.17	$4.83	17%	28.41
$232.50	$235.00	$237.50	Oct 19	$0.05	$2.45	17%	49.00
$235.00	$240.00	$245.00	Oct 30	$0.46	$4.54	22%	9.87
$230.00	$235.00	$240.00	Nov 13	$0.32	$4.68	17%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 317 found (best net $-8.27, 307 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Oct 19	-$8.27	$6.73
$235.00	$237.50	1:2	Oct 9	-$0.57	$1.93
$237.50	$240.00	1:2	Oct 9	-$0.03	$2.47
$237.50	$240.00	1:2	Oct 12	-$0.47	$2.03
$240.00	$242.50	1:2	Oct 12	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$240.00	1:2	Oct 7	-$0.15	$2.35
$260.00	$250.00	1:2	Oct 30	-$6.53	$3.47
$240.00	$237.50	1:2	Oct 9	-$0.64	$1.86
$237.50	$235.00	1:2	Oct 9	-$0.19	$2.31
$235.00	$232.50	1:2	Oct 9	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.44%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$10.55	0.49	1.1%	4.44%	5.51%	4.3K	34.5K
$245.00	Nov 20	$8.35	0.42	3.2%	3.52%	6.69%	3.5K	97.4K
$250.00	Nov 20	$6.40	0.36	5.3%	2.70%	7.97%	6.5K	45.6K
$255.00	Nov 20	$4.85	0.29	7.4%	2.04%	9.42%	816	19.6K
$240.00	Nov 13	$8.10	0.48	1.1%	3.41%	4.48%	674	2.2K
$260.00	Nov 20	$3.65	0.24	9.5%	1.54%	11.02%	10.1K	30.4K
$245.00	Nov 13	$5.90	0.39	3.2%	2.48%	5.66%	1.6K	4.0K
$240.00	Nov 6	$7.10	0.47	1.1%	2.99%	4.06%	2.8K	3.7K
$250.00	Nov 13	$4.15	0.31	5.3%	1.75%	7.02%	1.1K	4.0K
$265.00	Nov 20	$2.70	0.19	11.6%	1.14%	12.73%	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 1,303,734

Total Puts 901,594

Put/Call Ratio 0.69

Net Difference 402,140

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 11,438,425

Total Puts 7,250,192

Average Put/Call Ratio 0.64

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