NVDA - Options Database

NVDA

NVIDIA CORP

$237.07 +1.33%

(10/5 12:00) ◀

Monday, October 5, 2026 (1:00pm)

▶ (10/5 14:00)

◀ 10/5 13:00 ▶

Option Volume

Detail

ℹ

Current (10/05 1:00pm) 2,050,746

Calls: 1,204,676 (59%)

Puts: 846,070 (41%)

Prior (10/02) 3,256,635

Calls: 2,069,256 (64%)

Puts: 1,187,379 (36%)

Current vs Prior -37.03%

Calls: -41.78% (Calls)

Puts: -28.74% (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 -31.26%

Calls: -38.71%

Puts: -16.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 1:00pm) $548.67M

Calls: $386.90M (71%)

Puts: $161.77M (29%)

Prior (10/02) $834.35M

Calls: $627.74M (75%)

Puts: $206.61M (25%)

Current vs Prior -34.24%

Calls: -38.37%

Puts: -21.70%

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 -25.67%

Calls: -24.35%

Puts: -28.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 1:00pm) 0.70

Prior (10/02) 0.57

Current vs Prior +22.39%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +33.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 1:00pm) 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% | 2.36%3.08% | 4.56%4.56% | 10.78%

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

Current vs Prior -39.34% | -17.42%+179.23% | +31.70%-7.64% | -3.80%

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

Current vs 7-Day Avg -40.74% | -18.62%+37.92% | +8.07%-22.40% | -10.50%

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

Current vs 7-Day Eod -39.34% | -17.42%+179.23% | +31.70%-7.64% | -3.80%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.85% | 1.19%

Calls: 0.95% | 1.50%

Puts: 2.74% | 0.88%

Prior 7.56% | 1.58%

Calls: 7.72% | 2.07%

Puts: 7.41% | 1.10%

Current vs Prior -75.53% | -24.68%

Prior 7-Day Avg 3.24% | 3.87%

Calls: 3.34% | 5.28%

Puts: 3.15% | 2.47%

Current vs 7-Day Avg -42.98% | -69.27%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($386.90M).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
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 391 of results (avg 3.9%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 16	11.40	11.45	$11.43	0.4%	312	0.79	3.5K
$240.00	Oct 12	2.09	2.10	$2.09	0.5%	3.6K	0.37	4.7K
$227.50	Oct 12	10.40	10.45	$10.43	0.5%	96	0.85	158
$227.50	Oct 7	9.75	9.80	$9.78	0.5%	215	0.93	887
$227.50	Oct 5	9.55	9.60	$9.57	0.5%	272	1.00	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 5	22.90	23.00	$22.95	0.4%	21	1.00	1
$247.50	Oct 12	10.70	10.75	$10.73	0.5%	90	0.90	--
$265.00	Oct 5	27.85	28.00	$27.93	0.5%	58	1.00	--
$245.00	Oct 9	8.30	8.35	$8.32	0.6%	361	0.86	558
$242.50	Oct 16	7.60	7.65	$7.63	0.7%	68	0.67	100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.28	0.29	$0.29	3.4%	280.8K	0.32	8.9K
$247.50	Oct 7	0.05	0.06	$0.06	16.7%	3.4K	0.03	9.9K
$245.00	Oct 7	0.14	0.15	$0.15	6.7%	9.2K	0.06	5.8K
$242.50	Oct 7	0.37	0.38	$0.38	2.6%	8.3K	0.14	6.5K
$252.50	Oct 9	0.05	0.06	$0.06	16.7%	21.7K	0.02	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 5	0.05	0.06	$0.06	16.7%	161.6K	0.09	8.8K
$237.50	Oct 5	0.72	0.74	$0.73	2.7%	95.9K	0.68	2.1K
$230.00	Oct 7	0.33	0.34	$0.34	2.9%	6.4K	0.12	10.2K
$227.50	Oct 7	0.19	0.20	$0.20	5.0%	2.9K	0.07	3.4K
$225.00	Oct 7	0.12	0.13	$0.13	7.7%	4.4K	0.04	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 5	46.25	47.15	$46.70	1.9%	1	1.00	23
$195.00	Oct 5	41.90	42.15	$42.03	0.6%	31	1.00	38
$197.50	Oct 5	39.20	39.65	$39.42	1.1%	30	1.00	34
$200.00	Oct 5	36.90	37.25	$37.08	0.9%	66	1.00	106
$202.50	Oct 5	34.40	34.65	$34.53	0.7%	56	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 9	15.20	16.25	$15.73	6.7%	3.0K	1.00	3
$255.00	Oct 9	17.65	18.75	$18.20	6.0%	2.5K	1.00	1
$257.50	Oct 9	19.75	21.75	$20.75	9.6%	772	1.00	--
$260.00	Oct 9	22.55	24.15	$23.35	6.9%	52	1.00	3
$265.00	Oct 9	27.55	29.15	$28.35	5.6%	136	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 1.8M, top 280.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.28	0.29	$0.29	3.4%	280.8K	0.32	8.9K
$240.00	Oct 5	0.01	0.02	$0.02	50.0%	170.4K	0.03	20.6K
$235.00	Oct 5	2.10	2.12	$2.11	0.9%	71.8K	0.91	16.4K
$242.50	Oct 5	0.00	0.01	$0.01	100.0%	39.8K	0.01	9.9K
$240.00	Oct 9	1.71	1.72	$1.72	0.6%	39.2K	0.35	78.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 5	0.05	0.06	$0.06	16.7%	161.6K	0.09	8.8K
$237.50	Oct 5	0.72	0.74	$0.73	2.7%	95.9K	0.68	2.1K
$232.50	Oct 5	0.01	0.02	$0.02	50.0%	51.2K	0.02	6.0K
$235.00	Oct 7	1.23	1.24	$1.23	0.8%	33.1K	0.35	2.8K
$230.00	Oct 9	0.77	0.78	$0.78	1.3%	30.6K	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. -- 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 1.70, avg 8.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 19	$1.85	$3.15	$1.85	71%	1.70	$231.85
$235.00	$240.00	Oct 19	$2.10	$2.90	$2.10	56%	1.38	$237.10
$230.00	$232.50	Oct 14	$1.58	$0.92	$1.58	75%	0.58	$231.58
$250.00	$255.00	Oct 19	$0.26	$4.74	$0.26	13%	18.23	$250.26
$270.00	$275.00	Nov 13	$0.27	$4.73	$0.27	9%	17.52	$270.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Oct 14	$1.60	$0.90	$1.60	79%	0.56	$243.40
$240.00	$235.00	Oct 19	$2.34	$2.66	$2.34	60%	1.14	$237.66
$232.50	$230.00	Oct 14	$0.53	$1.97	$0.53	32%	3.72	$231.97
$210.00	$200.00	Oct 19	$0.14	$9.86	$0.14	5%	70.43	$209.86
$240.00	$237.50	Oct 7	$1.52	$0.98	$1.52	72%	0.64	$238.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.37, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 19	$1.36	$1.36	$3.64	74%	0.37	$246.36
$240.00	$245.00	Oct 19	$1.77	$1.77	$3.23	60%	0.55	$241.77
$245.00	$250.00	Nov 6	$1.68	$1.68	$3.32	63%	0.51	$246.68
$237.50	$240.00	Oct 5	$0.27	$0.27	$2.23	68%	0.12	$237.77
$240.00	$242.50	Oct 14	$0.95	$0.95	$1.55	61%	0.61	$240.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Oct 14	$0.55	$0.55	$1.95	75%	0.28	$229.45
$235.00	$230.00	Oct 19	$1.77	$1.77	$3.23	56%	0.55	$233.23
$230.00	$225.00	Nov 13	$1.55	$1.55	$3.45	64%	0.45	$228.45
$230.00	$225.00	Oct 19	$1.05	$1.05	$3.95	71%	0.27	$228.95
$235.00	$230.00	Nov 6	$1.93	$1.93	$3.07	56%	0.63	$233.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.56, cheapest $1.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 5	Oct 7	$1.58	25.6%	28.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 5	Oct 7	$1.53	25.6%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 0.43% of stock, avg 6.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 5	$0.29	$0.73	$1.02	$236.48	$238.52	0.43%
$235.00	Oct 5	$2.11	$0.06	$2.17	$232.83	$237.17	0.92%
$240.00	Oct 5	$0.02	$2.97	$2.99	$237.01	$242.99	1.26%
$237.50	Oct 7	$1.87	$2.26	$4.13	$233.37	$241.63	1.74%
$235.00	Oct 7	$3.33	$1.23	$4.56	$230.44	$239.56	1.92%
$232.50	Oct 5	$4.57	$0.02	$4.59	$227.91	$237.09	1.94%
$240.00	Oct 7	$0.90	$3.78	$4.68	$235.32	$244.68	1.97%
$242.50	Oct 5	$0.01	$5.45	$5.46	$237.04	$247.96	2.30%
$232.50	Oct 7	$5.23	$0.64	$5.87	$226.63	$238.37	2.48%
$237.50	Oct 9	$2.81	$3.08	$5.89	$231.61	$243.39	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.15% of stock, avg 2.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$227.50	Oct 7	$0.15	$0.20	$0.35	$227.15	$245.35
$237.50	$235.00	Oct 5	$0.29	$0.06	$0.35	$234.65	$237.85
$245.00	$230.00	Oct 7	$0.15	$0.34	$0.49	$229.51	$245.49
$247.50	$225.00	Oct 9	$0.26	$0.32	$0.58	$224.42	$248.08
$242.50	$227.50	Oct 7	$0.38	$0.20	$0.58	$226.92	$243.08
$242.50	$230.00	Oct 7	$0.38	$0.34	$0.72	$229.28	$243.22
$247.50	$227.50	Oct 9	$0.26	$0.49	$0.75	$226.75	$248.25
$247.50	$225.00	Oct 12	$0.41	$0.47	$0.88	$224.12	$248.38
$245.00	$225.00	Oct 9	$0.52	$0.32	$0.84	$224.16	$245.84
$245.00	$232.50	Oct 7	$0.15	$0.64	$0.79	$231.71	$245.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 0.44, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/215	245/250	Oct 19	$1.52	$3.48	67%	0.44	$213.48	$246.52
228/230	252/255	Oct 14	$0.67	$1.83	68%	0.37	$229.33	$253.17
215/218	255/258	Oct 16	$0.23	$2.27	85%	0.10	$217.27	$255.23
210/212	258/260	Oct 23	$0.28	$2.22	83%	0.13	$212.22	$257.78
210/212	250/252	Oct 23	$0.55	$1.95	72%	0.28	$211.95	$250.55
210/212	255/258	Oct 23	$0.35	$2.15	80%	0.16	$212.15	$255.35
228/230	245/248	Oct 14	$1.02	$1.48	54%	0.69	$228.98	$246.02
210/212	245/248	Oct 23	$0.82	$1.68	62%	0.49	$211.68	$245.82
210/212	252/255	Oct 23	$0.44	$2.06	77%	0.21	$212.06	$252.94
218/220	255/258	Oct 16	$0.27	$2.23	83%	0.12	$219.73	$255.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 268 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Oct 19	$0.33	$4.67	30%	14.15
$232.50	$235.00	$237.50	Oct 5	$0.64	$1.86	68%	2.91
$240.00	$245.00	$250.00	Oct 19	$0.41	$4.59	28%	11.20
$235.00	$237.50	$240.00	Oct 5	$1.55	$0.95	88%	0.61
$237.50	$240.00	$242.50	Oct 5	$0.26	$2.24	32%	8.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 5	$0.63	$1.87	66%	2.97
$230.00	$235.00	$240.00	Oct 19	$0.57	$4.43	30%	7.77
$240.00	$245.00	$250.00	Oct 30	$0.26	$4.74	20%	18.23
$240.00	$245.00	$250.00	Nov 6	$0.23	$4.77	18%	20.74
$235.00	$237.50	$240.00	Oct 5	$1.57	$0.93	88%	0.59

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 $-3.42, 278 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$245.00	1:2	Oct 19	-$0.29	$4.71
$235.00	$237.50	1:2	Oct 7	-$0.41	$2.09
$235.00	$240.00	1:2	Oct 19	-$1.73	$3.27
$230.00	$232.50	1:2	Oct 5	-$2.07	$0.43
$232.50	$235.00	1:2	Oct 7	-$1.43	$1.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$3.42	$16.58
$280.00	$260.00	1:2	Nov 6	-$3.66	$16.34
$270.00	$255.00	1:2	Oct 14	-$3.07	$11.93
$275.00	$260.00	1:2	Nov 13	-$10.17	$4.83
$242.50	$240.00	1:2	Oct 5	-$0.49	$2.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.42%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 13	$8.10	0.47	1.2%	3.42%	4.65%	755	1.5K
$245.00	Nov 13	$5.90	0.39	3.4%	2.49%	5.83%	251	1.2K
$240.00	Nov 6	$7.05	0.46	1.2%	2.97%	4.21%	1.3K	3.6K
$250.00	Nov 13	$4.15	0.30	5.5%	1.75%	7.20%	708	855
$245.00	Nov 6	$5.00	0.37	3.4%	2.11%	5.45%	912	1.8K
$240.00	Oct 30	$6.00	0.45	1.2%	2.53%	3.77%	2.2K	11.2K
$255.00	Nov 13	$2.90	0.23	7.6%	1.22%	8.79%	271	311
$250.00	Nov 6	$3.35	0.28	5.5%	1.41%	6.87%	681	4.9K
$245.00	Oct 30	$4.00	0.34	3.4%	1.69%	5.03%	1.2K	11.2K
$237.50	Oct 23	$5.90	0.50	0.2%	2.49%	2.67%	356	--

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 1,204,676

Total Puts 846,070

Put/Call Ratio 0.70

Net Difference 358,606

Prior's Put/Call Breakdown

Total Calls 2,069,256

Total Puts 1,187,379

Put/Call Ratio 0.57

Net Difference 881,877

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