NVDA - Options Database

NVDA

NVIDIA CORP

$237.28 +1.42%

(10/5 10:00) ◀

Monday, October 5, 2026 (11:00am)

▶ (10/5 12:00)

◀ 10/5 11:00 ▶

Option Volume

Detail

ℹ

Current (10/05 11:00am) 1,219,637

Calls: 754,016 (62%)

Puts: 465,621 (38%)

Prior (10/02) 1,978,377

Calls: 1,315,584 (66%)

Puts: 662,793 (34%)

Current vs Prior -38.35%

Calls: -42.69% (Calls)

Puts: -29.75% (Puts)

Prior 7-Day Total 20,883,590

Calls: 13,759,150 (66%)

Puts: 7,124,440 (34%)

Prior 7-Day Average 2,983,370

Calls: 1,965,592 (66%)

Puts: 1,017,777 (34%)

Current vs Prior 7-Day Avg -59.12%

Calls: -61.64%

Puts: -54.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:00am) $322.91M

Calls: $231.10M (72%)

Puts: $91.81M (28%)

Prior (10/02) $553.44M

Calls: $442.76M (80%)

Puts: $110.68M (20%)

Current vs Prior -41.66%

Calls: -47.80%

Puts: -17.05%

Prior 7-Day Total $5.17B

Calls: $3.58B (69%)

Puts: $1.59B (31%)

Prior 7-Day Average $738.15M

Calls: $511.42M (69%)

Puts: $226.73M (31%)

Current vs Prior 7-Day Avg -56.26%

Calls: -54.81%

Puts: -59.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:00am) 0.62

Prior (10/02) 0.50

Current vs Prior +22.57%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +17.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 11:00am) 14,528,035

Calls: 7,713,413 (53%)

Puts: 6,814,622 (47%)

Prior (10/02) 14,907,376

Calls: 7,972,070 (53%)

Puts: 6,935,306 (47%)

Current vs Prior -2.54%

Prior 7-Day Total 101,526,130

Calls: 54,384,594 (54%)

Puts: 47,141,536 (46%)

Prior 7-Day Average 14,503,732

Calls: 7,769,227 (54%)

Puts: 6,734,505 (46%)

Current vs Prior 7-Day Avg +0.17%

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 1.33% | 2.45%3.16% | 4.66%4.66% | 10.80%

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

Current vs Prior -32.56% | -14.24%+186.62% | +34.50%-5.67% | -3.58%

Prior 7-Day Avg 2.02% | 2.90%2.23% | 4.22%5.88% | 12.04%

Current vs 7-Day Avg -34.12% | -15.49%+41.57% | +10.37%-20.75% | -10.30%

Prior 7-Day Eod 1.97% | 2.86%1.10% | 3.46%4.94% | 11.20%

Current vs 7-Day Eod -32.56% | -14.24%+186.62% | +34.50%-5.67% | -3.58%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.06% | 1.15%

Calls: 0.84% | 1.40%

Puts: 1.28% | 0.90%

Prior 7.56% | 1.58%

Calls: 7.72% | 2.07%

Puts: 7.41% | 1.10%

Current vs Prior -85.98% | -27.22%

Prior 7-Day Avg 3.24% | 3.87%

Calls: 3.34% | 5.28%

Puts: 3.15% | 2.47%

Current vs 7-Day Avg -67.33% | -70.31%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($231.10M). Bullish P/C ratio of 0.62.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 393 of results (avg 3.4%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 5	42.25	42.35	$42.30	0.2%	2	1.00	38
$202.50	Oct 5	34.75	34.85	$34.80	0.3%	29	1.00	68
$205.00	Oct 5	32.25	32.35	$32.30	0.3%	21	1.00	30
$210.00	Oct 5	27.25	27.35	$27.30	0.4%	13	1.00	132
$197.50	Oct 5	39.70	39.85	$39.78	0.4%	2	1.00	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 5	32.65	32.75	$32.70	0.3%	3	1.00	--
$265.00	Oct 5	27.65	27.75	$27.70	0.4%	4	1.00	--
$260.00	Oct 5	22.65	22.75	$22.70	0.4%	20	1.00	1
$247.50	Oct 16	11.25	11.30	$11.28	0.4%	54	0.79	15
$230.00	Oct 16	2.10	2.11	$2.11	0.5%	2.6K	0.27	15.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.06	0.07	$0.07	14.3%	137.2K	0.08	20.6K
$237.50	Oct 5	0.55	0.56	$0.56	1.8%	165.9K	0.45	8.9K
$247.50	Oct 7	0.07	0.08	$0.08	12.5%	3.0K	0.04	9.9K
$245.00	Oct 7	0.19	0.20	$0.20	5.0%	7.1K	0.08	5.8K
$242.50	Oct 7	0.46	0.47	$0.47	2.1%	4.7K	0.17	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 5	0.10	0.11	$0.11	9.1%	86.7K	0.11	8.8K
$237.50	Oct 5	0.77	0.78	$0.78	1.3%	52.8K	0.55	2.1K
$227.50	Oct 7	0.20	0.21	$0.21	4.8%	1.3K	0.07	3.4K
$230.00	Oct 7	0.35	0.37	$0.36	5.6%	4.3K	0.12	10.2K
$225.00	Oct 7	0.13	0.14	$0.14	7.1%	2.9K	0.04	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 5	47.20	47.55	$47.38	0.7%	1	1.00	23
$195.00	Oct 5	42.25	42.35	$42.30	0.2%	2	1.00	38
$197.50	Oct 5	39.70	39.85	$39.78	0.4%	2	1.00	34
$200.00	Oct 5	37.20	37.35	$37.28	0.4%	43	1.00	106
$202.50	Oct 5	34.75	34.85	$34.80	0.3%	29	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 9	17.25	18.50	$17.88	7.0%	112	1.00	1
$257.50	Oct 9	19.25	21.15	$20.20	9.4%	28	1.00	--
$260.00	Oct 9	22.40	23.50	$22.95	4.8%	50	1.00	3
$265.00	Oct 9	27.50	28.45	$27.98	3.4%	68	1.00	--
$270.00	Oct 9	32.00	33.90	$32.95	5.8%	70	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 1.1M, top 165.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.55	0.56	$0.56	1.8%	165.9K	0.45	8.9K
$240.00	Oct 5	0.06	0.07	$0.07	14.3%	137.2K	0.08	20.6K
$235.00	Oct 5	2.37	2.39	$2.38	0.8%	40.1K	0.89	16.4K
$242.50	Oct 5	0.01	0.02	$0.02	50.0%	34.4K	0.02	9.9K
$240.00	Oct 9	1.85	1.86	$1.86	0.5%	26.9K	0.37	78.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 5	0.10	0.11	$0.11	9.1%	86.7K	0.11	8.8K
$237.50	Oct 5	0.77	0.78	$0.78	1.3%	52.8K	0.55	2.1K
$232.50	Oct 5	0.04	0.05	$0.05	20.0%	22.8K	0.04	6.0K
$235.00	Oct 7	1.23	1.24	$1.23	0.8%	20.3K	0.33	2.8K
$230.00	Oct 9	0.81	0.82	$0.82	1.2%	19.4K	0.18	26.5K

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 3.0%, max 3.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 5	Oct 23	28.4%	27.6%	3.0%	166.2K	8.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 5	Oct 23	28.4%	27.6%	3.0%	55.7K	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 2.07, avg 8.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 19	$1.63	$3.37	$1.63	72%	2.07	$231.63
$265.00	$270.00	Nov 13	$0.44	$4.56	$0.44	13%	10.36	$265.44
$270.00	$275.00	Nov 13	$0.31	$4.69	$0.31	10%	15.13	$270.31
$265.00	$270.00	Oct 23	$0.10	$4.90	$0.10	4%	49.00	$265.10
$275.00	$280.00	Nov 6	$0.13	$4.87	$0.13	5%	37.46	$275.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 19	$0.88	$4.12	$0.88	28%	4.68	$229.12
$242.50	$240.00	Oct 14	$1.53	$0.97	$1.53	68%	0.63	$240.97
$235.00	$230.00	Oct 19	$1.52	$3.48	$1.52	42%	2.29	$233.48
$210.00	$205.00	Nov 6	$0.32	$4.68	$0.32	10%	14.63	$209.68
$210.00	$205.00	Oct 30	$0.24	$4.76	$0.24	9%	19.83	$209.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.29, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 19	$1.12	$1.12	$3.88	72%	0.29	$246.12
$237.50	$240.00	Oct 5	$0.49	$0.49	$2.01	55%	0.24	$237.99
$237.50	$240.00	Oct 14	$1.23	$1.23	$1.27	50%	0.97	$238.73
$245.00	$250.00	Oct 30	$1.53	$1.53	$3.47	65%	0.44	$246.53
$240.00	$245.00	Oct 19	$1.77	$1.77	$3.23	57%	0.55	$241.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Oct 19	$0.67	$0.67	$4.33	82%	0.15	$224.33
$230.00	$225.00	Nov 6	$1.45	$1.45	$3.55	66%	0.41	$228.55
$220.00	$215.00	Nov 13	$0.86	$0.86	$4.14	79%	0.21	$219.14
$230.00	$225.00	Oct 30	$1.32	$1.32	$3.68	67%	0.36	$228.68
$235.00	$232.50	Oct 9	$0.74	$0.74	$1.76	63%	0.42	$234.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.47, cheapest $1.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 5	Oct 7	$1.49	28.4%	29.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 5	Oct 7	$1.45	28.4%	29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 0.56% of stock, avg 6.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 5	$0.56	$0.78	$1.34	$236.16	$238.84	0.56%
$235.00	Oct 5	$2.38	$0.11	$2.49	$232.51	$237.49	1.05%
$240.00	Oct 5	$0.07	$2.80	$2.87	$237.13	$242.87	1.21%
$237.50	Oct 7	$2.05	$2.23	$4.28	$233.22	$241.78	1.80%
$240.00	Oct 7	$1.04	$3.73	$4.77	$235.23	$244.77	2.01%
$235.00	Oct 7	$3.58	$1.23	$4.81	$230.19	$239.81	2.03%
$232.50	Oct 5	$4.82	$0.05	$4.87	$227.63	$237.37	2.05%
$242.50	Oct 5	$0.02	$5.23	$5.25	$237.25	$247.75	2.21%
$237.50	Oct 9	$2.98	$3.03	$6.01	$231.49	$243.51	2.53%
$242.50	Oct 7	$0.47	$5.65	$6.12	$236.38	$248.62	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.08% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$235.00	Oct 5	$0.07	$0.11	$0.18	$234.82	$240.18
$245.00	$227.50	Oct 7	$0.20	$0.21	$0.41	$227.09	$245.41
$250.00	$225.00	Oct 9	$0.16	$0.35	$0.51	$224.49	$250.51
$245.00	$230.00	Oct 7	$0.20	$0.36	$0.56	$229.44	$245.56
$247.50	$225.00	Oct 9	$0.31	$0.35	$0.66	$224.34	$248.16
$250.00	$227.50	Oct 9	$0.16	$0.52	$0.68	$226.82	$250.68
$242.50	$227.50	Oct 7	$0.47	$0.21	$0.68	$226.82	$243.18
$247.50	$227.50	Oct 9	$0.31	$0.52	$0.83	$226.67	$248.33
$242.50	$230.00	Oct 7	$0.47	$0.36	$0.83	$229.17	$243.33
$245.00	$232.50	Oct 7	$0.20	$0.66	$0.86	$231.64	$245.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 0.16, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
212/215	258/260	Oct 23	$0.35	$2.15	81%	0.16	$214.65	$257.85
212/215	255/258	Oct 23	$0.42	$2.08	78%	0.20	$214.58	$255.42
212/215	248/250	Oct 23	$0.75	$1.75	64%	0.43	$214.25	$248.25
212/215	245/248	Oct 23	$0.89	$1.61	59%	0.55	$214.11	$245.89
212/215	250/252	Oct 23	$0.62	$1.88	70%	0.33	$214.38	$250.62
215/218	255/258	Oct 16	$0.24	$2.26	84%	0.11	$217.26	$255.24
218/220	255/258	Oct 16	$0.29	$2.21	82%	0.13	$219.71	$255.29
220/222	258/260	Oct 23	$0.52	$1.98	73%	0.26	$221.98	$258.02
218/220	252/255	Oct 14	$0.24	$2.26	84%	0.11	$219.76	$252.74
218/220	242/245	Oct 14	$0.83	$1.67	60%	0.50	$219.17	$243.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 283 found (best R:R 75.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$200.00	$210.00	Nov 13	$0.13	$9.87	8%	75.92
$235.00	$237.50	$240.00	Oct 5	$1.33	$1.17	81%	0.88
$237.50	$240.00	$242.50	Oct 5	$0.44	$2.06	44%	4.68
$232.50	$235.00	$237.50	Oct 5	$0.62	$1.88	49%	3.03
$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
$220.00	$225.00	$230.00	Oct 19	$0.21	$4.79	17%	22.81
$237.50	$240.00	$242.50	Oct 5	$0.41	$2.09	44%	5.10
$235.00	$237.50	$240.00	Oct 5	$1.35	$1.15	81%	0.85
$232.50	$235.00	$237.50	Oct 5	$0.61	$1.89	51%	3.10
$250.00	$255.00	$260.00	Oct 30	$0.19	$4.81	14%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 297 found (best net $-1.81, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$245.00	1:2	Oct 19	-$0.43	$4.57
$235.00	$240.00	1:2	Oct 19	-$1.37	$3.63
$235.00	$237.50	1:2	Oct 7	-$0.52	$1.98
$237.50	$240.00	1:2	Oct 7	-$0.03	$2.47
$240.00	$242.50	1:2	Oct 9	-$0.30	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$1.81	$18.19
$280.00	$260.00	1:2	Nov 6	-$3.72	$16.28
$270.00	$255.00	1:2	Oct 14	-$2.91	$12.09
$275.00	$260.00	1:2	Nov 13	-$9.71	$5.29
$242.50	$240.00	1:2	Oct 5	-$0.37	$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 3.50%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 13	$8.30	0.48	1.1%	3.50%	4.64%	319	1.5K
$245.00	Nov 13	$6.05	0.39	3.2%	2.55%	5.80%	216	1.2K
$240.00	Nov 6	$7.30	0.47	1.1%	3.08%	4.22%	756	3.6K
$250.00	Nov 13	$4.35	0.31	5.4%	1.83%	7.19%	631	855
$245.00	Nov 6	$5.10	0.38	3.2%	2.15%	5.40%	667	1.8K
$240.00	Oct 30	$6.20	0.46	1.1%	2.61%	3.76%	1.2K	11.2K
$255.00	Nov 13	$3.00	0.24	7.5%	1.26%	8.73%	219	311
$250.00	Nov 6	$3.45	0.29	5.4%	1.45%	6.81%	434	4.9K
$245.00	Oct 30	$4.15	0.35	3.2%	1.75%	5.00%	703	11.2K
$237.50	Oct 23	$6.15	0.51	0.1%	2.59%	2.68%	282	--

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 754,016

Total Puts 465,621

Put/Call Ratio 0.62

Net Difference 288,395

Prior's Put/Call Breakdown

Total Calls 1,315,584

Total Puts 662,793

Put/Call Ratio 0.50

Net Difference 652,791

Prior 7-Day Put/Call Summary

Total Calls 13,759,150

Total Puts 7,124,440

Average Put/Call Ratio 0.52

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