NVDA - Options Database

NVDA

NVIDIA CORP

$237.57 +1.55%

(10/5 13:00) ◀

Monday, October 5, 2026 (2:00pm)

▶ (10/5 15:00)

◀ 10/5 14:00 ▶

Option Volume

Detail

ℹ

Current (10/05 2:00pm) 2,524,989

Calls: 1,468,486 (58%)

Puts: 1,056,503 (42%)

Prior (10/02) 3,692,158

Calls: 2,353,902 (64%)

Puts: 1,338,256 (36%)

Current vs Prior -31.61%

Calls: -37.61% (Calls)

Puts: -21.05% (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 -15.36%

Calls: -25.29%

Puts: +3.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 2:00pm) $704.61M

Calls: $518.65M (74%)

Puts: $185.96M (26%)

Prior (10/02) $907.45M

Calls: $655.52M (72%)

Puts: $251.93M (28%)

Current vs Prior -22.35%

Calls: -20.88%

Puts: -26.19%

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 -4.54%

Calls: +1.41%

Puts: -17.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 2:00pm) 0.72

Prior (10/02) 0.57

Current vs Prior +26.55%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +37.17%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 2:00pm) 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% | 2.32%3.06% | 4.52%4.52% | 10.76%

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

Current vs Prior -39.46% | -18.62%+177.10% | +30.45%-8.52% | -3.93%

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

Current vs 7-Day Avg -40.86% | -19.81%+36.88% | +7.05%-23.14% | -10.62%

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

Current vs 7-Day Eod -39.46% | -18.62%+177.10% | +30.45%-8.52% | -3.93%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.92% | 0.97%

Calls: 2.63% | 0.48%

Puts: 1.22% | 1.46%

Prior 7.56% | 1.58%

Calls: 7.72% | 2.07%

Puts: 7.41% | 1.10%

Current vs Prior -74.60% | -38.61%

Prior 7-Day Avg 3.24% | 3.87%

Calls: 3.34% | 5.28%

Puts: 3.15% | 2.47%

Current vs 7-Day Avg -40.82% | -74.95%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($518.65M).

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
14:00	BULLISH	BULLISH	BULLISH
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 396 of results (avg 3.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	33.05	33.15	$33.10	0.3%	442	0.97	8.9K
$210.00	Oct 16	28.10	28.20	$28.15	0.4%	781	0.96	16.8K
$242.50	Oct 16	2.70	2.71	$2.71	0.4%	2.7K	0.35	5.9K
$200.00	Oct 5	37.50	37.65	$37.58	0.4%	77	1.00	106
$227.50	Oct 16	11.80	11.85	$11.83	0.4%	359	0.80	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 9	2.81	2.82	$2.82	0.4%	9.6K	0.49	3.0K
$285.00	Oct 5	47.35	47.55	$47.45	0.4%	4	1.00	--
$235.00	Oct 12	2.20	2.21	$2.21	0.5%	2.8K	0.37	462
$247.50	Oct 16	10.95	11.00	$10.98	0.5%	312	0.79	15
$247.50	Oct 12	10.30	10.35	$10.33	0.5%	90	0.87	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.37, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.37	0.38	$0.38	2.6%	341.8K	0.53	8.9K
$247.50	Oct 7	0.08	0.09	$0.09	11.1%	5.0K	0.04	9.9K
$245.00	Oct 7	0.20	0.21	$0.21	4.8%	12.3K	0.09	5.8K
$242.50	Oct 7	0.46	0.47	$0.47	2.1%	13.8K	0.17	6.5K
$252.50	Oct 9	0.08	0.09	$0.09	11.1%	23.4K	0.03	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.30	0.31	$0.31	3.2%	166.0K	0.47	2.1K
$227.50	Oct 7	0.13	0.14	$0.14	7.1%	3.2K	0.05	3.4K
$230.00	Oct 7	0.24	0.25	$0.25	4.0%	7.5K	0.09	10.2K
$232.50	Oct 7	0.49	0.50	$0.50	2.0%	12.2K	0.17	1.6K
$222.50	Oct 7	0.05	0.06	$0.06	16.7%	2.5K	0.02	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 5	42.45	42.65	$42.55	0.5%	75	1.00	38
$197.50	Oct 5	39.95	40.15	$40.05	0.5%	74	1.00	34
$200.00	Oct 5	37.50	37.65	$37.58	0.4%	77	1.00	106
$202.50	Oct 5	34.95	35.15	$35.05	0.6%	91	1.00	68
$205.00	Oct 5	32.45	32.65	$32.55	0.6%	85	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 9	17.05	18.25	$17.65	6.8%	2.8K	1.00	1
$257.50	Oct 9	19.10	20.10	$19.60	5.1%	1.6K	1.00	--
$260.00	Oct 9	21.95	23.25	$22.60	5.8%	70	1.00	3
$265.00	Oct 9	27.00	28.25	$27.63	4.5%	150	1.00	--
$270.00	Oct 9	32.10	33.10	$32.60	3.1%	242	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 2.3M, top 341.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.37	0.38	$0.38	2.6%	341.8K	0.53	8.9K
$240.00	Oct 5	0.02	0.03	$0.03	33.3%	211.6K	0.04	20.6K
$235.00	Oct 5	2.58	2.61	$2.60	1.2%	78.5K	0.95	16.4K
$240.00	Oct 9	1.92	1.93	$1.92	0.5%	45.7K	0.38	78.3K
$242.50	Oct 5	0.00	0.01	$0.01	100.0%	40.2K	0.01	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 5	0.02	0.03	$0.03	33.3%	191.6K	0.04	8.8K
$237.50	Oct 5	0.30	0.31	$0.31	3.2%	166.0K	0.47	2.1K
$232.50	Oct 5	0.00	0.01	$0.01	100.0%	53.5K	0.01	6.0K
$235.00	Oct 7	1.01	1.02	$1.02	1.0%	42.4K	0.30	2.8K
$230.00	Oct 9	0.67	0.68	$0.68	1.5%	32.9K	0.16	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. 178 found (best R:R 1.94, avg 8.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 19	$1.70	$3.30	$1.70	72%	1.94	$231.70
$275.00	$280.00	Nov 6	$0.14	$4.86	$0.14	5%	34.71	$275.14
$275.00	$280.00	Nov 13	$0.21	$4.79	$0.21	7%	22.81	$275.21
$265.00	$270.00	Nov 13	$0.47	$4.53	$0.47	13%	9.64	$265.47
$270.00	$275.00	Nov 6	$0.23	$4.77	$0.23	7%	20.74	$270.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Oct 19	$1.30	$3.70	$1.30	41%	2.85	$233.70
$250.00	$245.00	Nov 6	$3.14	$1.86	$3.14	71%	0.59	$246.86
$250.00	$245.00	Nov 13	$3.05	$1.95	$3.05	68%	0.64	$246.95
$210.00	$200.00	Oct 19	$0.12	$9.88	$0.12	4%	82.33	$209.88
$245.00	$240.00	Oct 30	$2.88	$2.12	$2.88	64%	0.74	$242.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 0.60, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 19	$1.88	$1.88	$3.12	57%	0.60	$241.88
$245.00	$250.00	Oct 19	$1.08	$1.08	$3.92	72%	0.28	$246.08
$240.00	$245.00	Oct 30	$2.10	$2.10	$2.90	53%	0.72	$242.10
$240.00	$242.50	Oct 14	$0.97	$0.97	$1.53	58%	0.63	$240.97
$245.00	$250.00	Oct 30	$1.53	$1.53	$3.47	64%	0.44	$246.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 19	$1.12	$1.12	$3.88	72%	0.29	$228.88
$237.50	$235.00	Oct 5	$0.28	$0.28	$2.22	53%	0.13	$237.22
$230.00	$225.00	Nov 13	$1.50	$1.50	$3.50	65%	0.43	$228.50
$235.00	$232.50	Oct 14	$0.86	$0.86	$1.64	61%	0.52	$234.14
$235.00	$232.50	Oct 7	$0.52	$0.52	$1.98	70%	0.26	$234.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.68, cheapest $1.65)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 5	Oct 7	$1.71	22.3%	27.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 5	Oct 7	$1.65	22.3%	27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.29% of stock, avg 6.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 5	$0.38	$0.31	$0.69	$236.81	$238.19	0.29%
$240.00	Oct 5	$0.03	$2.46	$2.49	$237.51	$242.49	1.05%
$235.00	Oct 5	$2.60	$0.03	$2.63	$232.37	$237.63	1.11%
$237.50	Oct 7	$2.09	$1.96	$4.05	$233.45	$241.55	1.70%
$240.00	Oct 7	$1.04	$3.43	$4.47	$235.53	$244.47	1.88%
$235.00	Oct 7	$3.63	$1.02	$4.65	$230.35	$239.65	1.96%
$242.50	Oct 5	$0.01	$4.93	$4.94	$237.56	$247.44	2.08%
$232.50	Oct 5	$5.07	$0.01	$5.08	$227.42	$237.58	2.14%
$242.50	Oct 7	$0.47	$5.35	$5.82	$236.68	$248.32	2.45%
$237.50	Oct 9	$3.08	$2.82	$5.90	$231.60	$243.40	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.15% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$227.50	Oct 7	$0.21	$0.14	$0.35	$227.15	$245.35
$245.00	$230.00	Oct 7	$0.21	$0.25	$0.46	$229.54	$245.46
$250.00	$227.50	Oct 9	$0.18	$0.43	$0.61	$226.89	$250.61
$242.50	$227.50	Oct 7	$0.47	$0.14	$0.61	$226.89	$243.11
$247.50	$227.50	Oct 9	$0.34	$0.43	$0.77	$226.73	$248.27
$242.50	$230.00	Oct 7	$0.47	$0.25	$0.72	$229.28	$243.22
$245.00	$232.50	Oct 7	$0.21	$0.50	$0.71	$231.79	$245.71
$250.00	$230.00	Oct 9	$0.18	$0.68	$0.86	$229.14	$250.86
$242.50	$232.50	Oct 7	$0.47	$0.50	$0.97	$231.53	$243.47
$255.00	$215.00	Oct 19	$0.51	$0.47	$0.98	$214.02	$255.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 0.18, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	258/260	Oct 23	$0.38	$2.12	79%	0.18	$217.12	$257.88
212/215	258/260	Oct 23	$0.33	$2.17	81%	0.15	$214.67	$257.83
215/218	255/258	Oct 23	$0.45	$2.05	76%	0.22	$217.05	$255.45
218/220	255/258	Oct 16	$0.27	$2.23	83%	0.12	$219.73	$255.27
212/215	255/258	Oct 23	$0.40	$2.10	78%	0.19	$214.60	$255.40
218/220	258/260	Oct 23	$0.43	$2.07	77%	0.21	$219.57	$257.93
220/222	258/260	Oct 23	$0.50	$2.00	74%	0.25	$222.00	$258.00
218/220	255/258	Oct 23	$0.50	$2.00	73%	0.25	$219.50	$255.50
222/225	258/260	Oct 23	$0.59	$1.91	70%	0.31	$224.41	$258.09
220/222	252/255	Oct 14	$0.27	$2.23	82%	0.12	$222.23	$252.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$237.50	$240.00	$242.50	Oct 5	$0.33	$2.17	52%	6.58
$232.50	$235.00	$237.50	Oct 5	$0.25	$2.25	47%	9.00
$220.00	$225.00	$230.00	Nov 13	$0.17	$4.83	14%	28.41
$235.00	$240.00	$245.00	Oct 19	$0.69	$4.31	31%	6.25
$235.00	$237.50	$240.00	Oct 5	$1.87	$0.63	91%	0.34

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 19	$0.18	$4.82	24%	26.78
$237.50	$240.00	$242.50	Oct 5	$0.32	$2.18	52%	6.81
$232.50	$235.00	$237.50	Oct 5	$0.26	$2.24	46%	8.62
$240.00	$245.00	$250.00	Nov 13	$0.22	$4.78	16%	21.73
$250.00	$255.00	$260.00	Oct 30	$0.20	$4.80	14%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 294 found (best net $-2.57, 273 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$235.00	1:2	Oct 5	-$0.13	$2.37
$240.00	$245.00	1:2	Oct 19	-$0.27	$4.73
$235.00	$240.00	1:2	Oct 19	-$1.46	$3.54
$235.00	$237.50	1:2	Oct 7	-$0.55	$1.95
$240.00	$242.50	1:2	Oct 9	-$0.34	$2.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$2.57	$17.43
$280.00	$260.00	1:2	Nov 6	-$3.67	$16.33
$270.00	$255.00	1:2	Oct 14	-$1.87	$13.13
$275.00	$260.00	1:2	Oct 12	-$7.54	$7.46
$275.00	$260.00	1:2	Nov 13	-$9.38	$5.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 3.56%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 13	$8.45	0.48	1.0%	3.56%	4.58%	823	1.5K
$245.00	Nov 13	$6.20	0.40	3.1%	2.61%	5.74%	265	1.2K
$240.00	Nov 6	$7.40	0.47	1.0%	3.11%	4.14%	1.8K	3.6K
$250.00	Nov 13	$4.40	0.32	5.2%	1.85%	7.08%	819	855
$245.00	Nov 6	$5.25	0.38	3.1%	2.21%	5.34%	1.1K	1.8K
$240.00	Oct 30	$6.30	0.47	1.0%	2.65%	3.67%	3.1K	11.2K
$255.00	Nov 13	$3.05	0.25	7.3%	1.28%	8.62%	328	311
$250.00	Nov 6	$3.60	0.29	5.2%	1.52%	6.75%	3.2K	4.9K
$245.00	Oct 30	$4.20	0.36	3.1%	1.77%	4.90%	2.0K	11.2K
$255.00	Nov 6	$2.38	0.22	7.3%	1.00%	8.34%	723	7.0K

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 1,468,486

Total Puts 1,056,503

Put/Call Ratio 0.72

Net Difference 411,983

Prior's Put/Call Breakdown

Total Calls 2,353,902

Total Puts 1,338,256

Put/Call Ratio 0.57

Net Difference 1,015,646

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