NVDA - Options Database

NVDA

NVIDIA CORP

$236.78 +1.21%

(10/5 11:00) ◀

Monday, October 5, 2026 (12:00pm)

▶ (10/5 13:00)

◀ 10/5 12:00 ▶

Option Volume

Detail

ℹ

Current (10/05 12:00pm) 1,648,325

Calls: 988,785 (60%)

Puts: 659,540 (40%)

Prior (10/02) 2,712,011

Calls: 1,743,690 (64%)

Puts: 968,321 (36%)

Current vs Prior -39.22%

Calls: -43.29% (Calls)

Puts: -31.89% (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 -44.75%

Calls: -49.70%

Puts: -35.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 12:00pm) $442.51M

Calls: $309.14M (70%)

Puts: $133.37M (30%)

Prior (10/02) $683.81M

Calls: $515.62M (75%)

Puts: $168.18M (25%)

Current vs Prior -35.29%

Calls: -40.05%

Puts: -20.70%

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 -40.05%

Calls: -39.55%

Puts: -41.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 12:00pm) 0.67

Prior (10/02) 0.56

Current vs Prior +20.11%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +27.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 12:00pm) 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 1.20% | 2.34%3.04% | 4.53%4.53% | 10.73%

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

Current vs Prior -39.48% | -18.21%+176.12% | +30.88%-8.21% | -4.25%

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

Current vs 7-Day Avg -40.87% | -19.40%+36.39% | +7.40%-22.88% | -10.92%

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

Current vs 7-Day Eod -39.48% | -18.21%+176.12% | +30.88%-8.21% | -4.25%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.84% | 1.22%

Calls: 1.60% | 1.60%

Puts: 2.08% | 0.83%

Prior 7.56% | 1.58%

Calls: 7.72% | 2.07%

Puts: 7.41% | 1.10%

Current vs Prior -75.66% | -22.78%

Prior 7-Day Avg 3.24% | 3.87%

Calls: 3.34% | 5.28%

Puts: 3.15% | 2.47%

Current vs 7-Day Avg -43.28% | -68.50%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($309.14M). Bullish P/C ratio of 0.67.

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
12:00	BULLISH	BULLISH	BULLISH
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 398 of results (avg 3.2%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 9	2.61	2.62	$2.62	0.4%	18.2K	0.47	9.3K
$225.00	Oct 9	12.25	12.30	$12.28	0.4%	872	0.92	7.7K
$242.50	Oct 16	2.39	2.40	$2.40	0.4%	1.6K	0.32	5.9K
$190.00	Oct 5	46.70	46.90	$46.80	0.4%	1	1.00	23
$227.50	Oct 9	9.95	10.00	$9.98	0.5%	193	0.88	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 16	2.82	2.83	$2.83	0.4%	1.2K	0.35	1.7K
$247.50	Oct 16	11.55	11.60	$11.58	0.4%	73	0.81	15
$247.50	Oct 12	10.95	11.00	$10.98	0.5%	89	0.89	--
$280.00	Oct 5	43.10	43.30	$43.20	0.5%	8	1.00	--
$230.00	Oct 16	2.11	2.12	$2.12	0.5%	2.9K	0.28	15.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.37, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.24	0.25	$0.25	4.0%	220.1K	0.29	8.9K
$247.50	Oct 7	0.05	0.06	$0.06	16.7%	3.2K	0.03	9.9K
$245.00	Oct 7	0.13	0.14	$0.14	7.1%	8.2K	0.06	5.8K
$242.50	Oct 7	0.34	0.35	$0.35	2.9%	6.1K	0.14	6.5K
$250.00	Oct 9	0.11	0.12	$0.12	8.3%	19.6K	0.04	24.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 5	0.08	0.09	$0.09	11.1%	123.6K	0.12	8.8K
$237.50	Oct 5	0.95	0.97	$0.96	2.1%	77.0K	0.71	2.1K
$227.50	Oct 7	0.19	0.20	$0.20	5.0%	2.6K	0.07	3.4K
$230.00	Oct 7	0.34	0.35	$0.35	2.9%	5.4K	0.12	10.2K
$225.00	Oct 7	0.12	0.13	$0.13	7.7%	3.3K	0.04	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 5	46.70	46.90	$46.80	0.4%	1	1.00	23
$195.00	Oct 5	41.70	41.95	$41.83	0.6%	6	1.00	38
$197.50	Oct 5	39.20	39.45	$39.33	0.6%	6	1.00	34
$200.00	Oct 5	36.70	36.90	$36.80	0.5%	44	1.00	106
$202.50	Oct 5	34.20	34.40	$34.30	0.6%	38	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 9	15.40	16.30	$15.85	5.7%	2.2K	1.00	3
$255.00	Oct 9	17.60	18.65	$18.13	5.8%	932	1.00	1
$257.50	Oct 9	20.05	21.50	$20.78	7.0%	68	1.00	--
$260.00	Oct 9	22.60	23.80	$23.20	5.2%	50	1.00	3
$265.00	Oct 9	27.25	29.40	$28.33	7.6%	80	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 1.5M, top 220.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.24	0.25	$0.25	4.0%	220.1K	0.29	8.9K
$240.00	Oct 5	0.02	0.03	$0.03	33.3%	156.7K	0.04	20.6K
$235.00	Oct 5	1.85	1.88	$1.87	1.6%	52.3K	0.88	16.4K
$242.50	Oct 5	0.01	0.02	$0.02	50.0%	37.9K	0.02	9.9K
$240.00	Oct 9	1.57	1.58	$1.58	0.6%	33.3K	0.34	78.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 5	0.08	0.09	$0.09	11.1%	123.6K	0.12	8.8K
$237.50	Oct 5	0.95	0.97	$0.96	2.1%	77.0K	0.71	2.1K
$230.00	Oct 5	0.01	0.02	$0.02	50.0%	29.6K	0.01	6.7K
$230.00	Oct 9	0.79	0.80	$0.80	1.3%	28.3K	0.18	26.5K
$232.50	Oct 5	0.02	0.03	$0.03	33.3%	27.2K	0.03	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 0.52, avg 8.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 19	$3.02	$1.98	$3.02	71%	0.66	$233.02
$225.00	$230.00	Nov 13	$3.25	$1.75	$3.25	72%	0.54	$228.25
$235.00	$237.50	Oct 5	$1.62	$0.88	$1.62	88%	0.54	$236.62
$270.00	$275.00	Nov 6	$0.18	$4.82	$0.18	6%	26.78	$270.18
$275.00	$280.00	Nov 13	$0.18	$4.82	$0.18	6%	26.78	$275.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Oct 14	$1.64	$0.86	$1.64	79%	0.52	$243.36
$240.00	$235.00	Oct 19	$2.45	$2.55	$2.45	60%	1.04	$237.55
$245.00	$240.00	Oct 30	$2.97	$2.03	$2.97	66%	0.68	$242.03
$205.00	$200.00	Nov 13	$0.26	$4.74	$0.26	9%	18.23	$204.74
$210.00	$200.00	Oct 19	$0.16	$9.84	$0.16	5%	61.50	$209.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.24, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 19	$0.97	$0.97	$4.03	74%	0.24	$245.97
$250.00	$255.00	Oct 19	$0.53	$0.53	$4.47	85%	0.12	$250.53
$240.00	$245.00	Oct 19	$1.62	$1.62	$3.38	60%	0.48	$241.62
$245.00	$250.00	Nov 6	$1.62	$1.62	$3.38	63%	0.48	$246.62
$245.00	$250.00	Oct 30	$1.45	$1.45	$3.55	66%	0.41	$246.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Nov 13	$0.89	$0.89	$4.11	78%	0.22	$219.11
$225.00	$220.00	Oct 19	$0.64	$0.64	$4.36	81%	0.15	$224.36
$230.00	$225.00	Oct 30	$1.35	$1.35	$3.65	66%	0.37	$228.65
$232.50	$230.00	Oct 7	$0.33	$0.33	$2.17	79%	0.15	$232.17
$235.00	$232.50	Oct 7	$0.63	$0.63	$1.87	64%	0.34	$234.37

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. 158 found (cheapest 0.51% of stock, avg 6.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 5	$0.25	$0.96	$1.21	$236.29	$238.71	0.51%
$235.00	Oct 5	$1.87	$0.09	$1.96	$233.04	$236.96	0.83%
$240.00	Oct 5	$0.03	$3.25	$3.28	$236.72	$243.28	1.39%
$237.50	Oct 7	$1.74	$2.40	$4.14	$233.36	$241.64	1.75%
$232.50	Oct 5	$4.30	$0.03	$4.33	$228.17	$236.83	1.83%
$235.00	Oct 7	$3.13	$1.31	$4.44	$230.56	$239.44	1.88%
$240.00	Oct 7	$0.83	$3.98	$4.81	$235.19	$244.81	2.03%
$232.50	Oct 7	$5.00	$0.68	$5.68	$226.82	$238.18	2.40%
$242.50	Oct 5	$0.02	$5.73	$5.75	$236.75	$248.25	2.43%
$237.50	Oct 9	$2.62	$3.18	$5.80	$231.70	$243.30	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.14% of stock, avg 2.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$227.50	Oct 7	$0.14	$0.20	$0.34	$227.16	$245.34
$237.50	$235.00	Oct 5	$0.25	$0.09	$0.34	$234.66	$237.84
$245.00	$230.00	Oct 7	$0.14	$0.35	$0.49	$229.51	$245.49
$247.50	$225.00	Oct 9	$0.23	$0.33	$0.56	$224.44	$248.06
$242.50	$227.50	Oct 7	$0.35	$0.20	$0.55	$226.95	$243.05
$242.50	$230.00	Oct 7	$0.35	$0.35	$0.70	$229.30	$243.20
$247.50	$227.50	Oct 9	$0.23	$0.50	$0.73	$226.77	$248.23
$245.00	$225.00	Oct 9	$0.46	$0.33	$0.79	$224.21	$245.79
$247.50	$225.00	Oct 12	$0.39	$0.49	$0.88	$224.12	$248.38
$255.00	$215.00	Oct 19	$0.43	$0.51	$0.94	$214.06	$255.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 323 found (best R:R 0.16, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/212	255/258	Oct 23	$0.35	$2.15	80%	0.16	$212.15	$255.35
210/212	258/260	Oct 23	$0.27	$2.23	83%	0.12	$212.23	$257.77
212/215	255/258	Oct 23	$0.38	$2.12	79%	0.18	$214.62	$255.38
218/220	252/255	Oct 14	$0.22	$2.28	85%	0.10	$219.78	$252.72
215/218	255/258	Oct 23	$0.43	$2.07	77%	0.21	$217.07	$255.43
215/218	255/258	Oct 16	$0.21	$2.29	86%	0.09	$217.29	$255.21
210/212	245/248	Oct 23	$0.80	$1.70	62%	0.47	$211.70	$245.80
210/212	248/250	Oct 23	$0.66	$1.84	67%	0.36	$211.84	$248.16
212/215	258/260	Oct 23	$0.30	$2.20	82%	0.14	$214.70	$257.80
220/222	255/258	Oct 23	$0.57	$1.93	71%	0.30	$221.93	$255.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 2.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 5	$0.81	$1.69	66%	2.09
$235.00	$237.50	$240.00	Oct 5	$1.40	$1.10	85%	0.79
$225.00	$230.00	$235.00	Nov 13	$0.20	$4.80	16%	24.00
$230.00	$235.00	$240.00	Oct 19	$0.69	$4.31	31%	6.25
$237.50	$240.00	$242.50	Oct 5	$0.21	$2.29	28%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 5	$0.81	$1.69	68%	2.09
$235.00	$237.50	$240.00	Oct 5	$1.42	$1.08	85%	0.76
$237.50	$240.00	$242.50	Oct 5	$0.19	$2.31	28%	12.16
$220.00	$225.00	$230.00	Oct 19	$0.32	$4.68	18%	14.62
$230.00	$235.00	$240.00	Oct 19	$0.77	$4.23	30%	5.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 298 found (best net $-2.72, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$245.00	1:2	Oct 19	-$0.31	$4.69
$235.00	$240.00	1:2	Oct 19	-$1.22	$3.78
$235.00	$237.50	1:2	Oct 7	-$0.35	$2.15
$230.00	$232.50	1:2	Oct 5	-$1.80	$0.70
$232.50	$235.00	1:2	Oct 7	-$1.26	$1.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$2.72	$17.28
$280.00	$260.00	1:2	Nov 6	-$3.56	$16.44
$270.00	$255.00	1:2	Oct 14	-$3.46	$11.54
$275.00	$260.00	1:2	Nov 13	-$10.88	$4.12
$280.00	$265.00	1:2	Oct 30	-$13.05	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.36%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 13	$7.95	0.47	1.4%	3.36%	4.72%	477	1.5K
$245.00	Nov 13	$5.80	0.38	3.5%	2.45%	5.92%	236	1.2K
$240.00	Nov 6	$7.00	0.46	1.4%	2.96%	4.32%	896	3.6K
$250.00	Nov 13	$4.10	0.30	5.6%	1.73%	7.31%	671	855
$245.00	Nov 6	$4.85	0.37	3.5%	2.05%	5.52%	838	1.8K
$240.00	Oct 30	$5.90	0.45	1.4%	2.49%	3.85%	1.8K	11.2K
$255.00	Nov 13	$2.84	0.23	7.7%	1.20%	8.89%	238	311
$250.00	Nov 6	$3.25	0.28	5.6%	1.37%	6.96%	615	4.9K
$245.00	Oct 30	$3.85	0.34	3.5%	1.63%	5.10%	1.0K	11.2K
$237.50	Oct 23	$5.80	0.50	0.3%	2.45%	2.75%	332	--

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 988,785

Total Puts 659,540

Put/Call Ratio 0.67

Net Difference 329,245

Prior's Put/Call Breakdown

Total Calls 1,743,690

Total Puts 968,321

Put/Call Ratio 0.56

Net Difference 775,369

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