NVDA - Options Database

NVDA

NVIDIA CORP

$239.46 +2.36%

(10/5 14:00) ◀

Monday, October 5, 2026 (3:00pm)

▶ (10/5 15:11)

◀ 10/5 15:00 ▶

Option Volume

Detail

ℹ

Current (10/05 3:00pm) 3,263,537

Calls: 1,935,850 (59%)

Puts: 1,327,687 (41%)

Prior (10/02) 4,096,542

Calls: 2,628,767 (64%)

Puts: 1,467,775 (36%)

Current vs Prior -20.33%

Calls: -26.36% (Calls)

Puts: -9.54% (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 +9.39%

Calls: -1.51%

Puts: +30.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 3:00pm) $1.09B

Calls: $892.06M (82%)

Puts: $201.97M (18%)

Prior (10/02) $1.00B

Calls: $736.59M (73%)

Puts: $265.89M (27%)

Current vs Prior +9.13%

Calls: +21.11%

Puts: -24.04%

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 +48.21%

Calls: +74.43%

Puts: -10.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 3:00pm) 0.69

Prior (10/02) 0.56

Current vs Prior +22.83%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +30.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 3:00pm) 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 1.12% | 2.49%3.19% | 4.67%4.67% | 10.89%

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

Current vs Prior -43.33% | -12.83%+189.69% | +34.85%-5.43% | -2.82%

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

Current vs 7-Day Avg -44.63% | -14.10%+43.09% | +10.65%-20.55% | -9.59%

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

Current vs 7-Day Eod -43.33% | -12.83%+189.69% | +34.85%-5.43% | -2.82%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Prior 7.56% | 1.58%

Calls: 7.72% | 2.07%

Puts: 7.41% | 1.10%

Current vs Prior -68.12% | -29.11%

Prior 7-Day Avg 3.24% | 3.87%

Calls: 3.34% | 5.28%

Puts: 3.15% | 2.47%

Current vs 7-Day Avg -25.72% | -71.08%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($892.06M) vs puts ($201.97M). 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
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 391 of results (avg 3.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	2.69	2.70	$2.70	0.4%	7.3K	0.34	43.1K
$227.50	Oct 12	12.65	12.70	$12.68	0.4%	259	0.89	158
$230.00	Oct 16	11.40	11.45	$11.43	0.4%	7.8K	0.78	57.1K
$230.00	Oct 12	10.40	10.45	$10.43	0.5%	496	0.84	1.1K
$240.00	Oct 7	2.01	2.02	$2.01	0.5%	55.6K	0.47	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 16	2.95	2.96	$2.96	0.3%	6.1K	0.35	7.5K
$250.00	Oct 16	11.65	11.70	$11.68	0.4%	292	0.79	1.6K
$232.50	Oct 16	2.22	2.23	$2.23	0.4%	1.9K	0.28	1.7K
$237.50	Oct 9	2.21	2.22	$2.22	0.5%	17.0K	0.39	3.0K
$250.00	Oct 9	10.80	10.85	$10.83	0.5%	4.4K	0.90	215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.37, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.16	0.17	$0.17	5.9%	357.2K	0.28	20.6K
$250.00	Oct 7	0.11	0.12	$0.12	8.3%	23.3K	0.05	7.4K
$252.50	Oct 7	0.05	0.06	$0.06	16.7%	13.1K	0.02	2.5K
$247.50	Oct 7	0.24	0.26	$0.25	8.0%	8.3K	0.09	9.9K
$245.00	Oct 7	0.53	0.54	$0.54	1.9%	19.3K	0.17	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 5	0.71	0.73	$0.72	2.8%	26.2K	0.72	931
$227.50	Oct 7	0.13	0.14	$0.14	7.1%	4.0K	0.04	3.4K
$230.00	Oct 7	0.23	0.24	$0.24	4.2%	9.0K	0.08	10.2K
$232.50	Oct 7	0.41	0.42	$0.42	2.4%	15.4K	0.13	1.6K
$225.00	Oct 7	0.09	0.10	$0.10	10.0%	5.5K	0.03	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
$195.00	Oct 5	44.30	44.55	$44.43	0.6%	85	1.00	38
$197.50	Oct 5	41.80	42.05	$41.93	0.6%	74	1.00	34
$200.00	Oct 5	39.30	39.55	$39.42	0.6%	87	1.00	106
$202.50	Oct 5	36.80	37.05	$36.92	0.7%	136	1.00	68
$205.00	Oct 5	34.30	34.55	$34.42	0.7%	125	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 9	17.50	18.70	$18.10	6.6%	1.6K	1.00	--
$260.00	Oct 9	19.55	21.75	$20.65	10.7%	110	1.00	3
$265.00	Oct 9	25.10	26.80	$25.95	6.6%	174	1.00	--
$270.00	Oct 9	29.95	31.75	$30.85	5.8%	252	1.00	--
$275.00	Oct 9	34.65	35.90	$35.28	3.5%	188	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 2.9M, top 386.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	1.94	1.98	$1.96	2.0%	386.7K	0.95	8.9K
$240.00	Oct 5	0.16	0.17	$0.17	5.9%	357.2K	0.28	20.6K
$235.00	Oct 5	4.40	4.50	$4.45	2.2%	81.0K	1.00	16.4K
$240.00	Oct 9	2.92	2.94	$2.93	0.7%	62.8K	0.48	78.3K
$240.00	Oct 7	2.01	2.02	$2.01	0.5%	55.6K	0.47	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 5	0.02	0.03	$0.03	33.3%	238.2K	0.05	2.1K
$235.00	Oct 5	0.00	0.01	$0.01	100.0%	210.3K	0.01	8.8K
$235.00	Oct 7	0.77	0.78	$0.78	1.3%	59.3K	0.22	2.8K
$232.50	Oct 5	0.00	0.01	$0.01	100.0%	55.6K	0.01	6.0K
$230.00	Oct 9	0.57	0.58	$0.57	1.8%	35.9K	0.13	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 20.0%, max 20.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Oct 5	Nov 13	33.7%	28.1%	20.0%	358.3K	22.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Oct 5	Nov 13	33.7%	28.1%	20.0%	26.3K	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 1.34, avg 7.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 19	$2.14	$2.86	$2.14	78%	1.34	$232.14
$232.50	$235.00	Oct 14	$1.50	$1.00	$1.50	74%	0.67	$234.00
$255.00	$260.00	Oct 19	$0.21	$4.79	$0.21	10%	22.81	$255.21
$280.00	$285.00	Nov 13	$0.16	$4.84	$0.16	6%	30.25	$280.16
$280.00	$285.00	Nov 6	$0.10	$4.90	$0.10	4%	49.00	$280.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$242.50	Oct 14	$1.45	$1.05	$1.45	69%	0.72	$243.55
$210.00	$205.00	Nov 6	$0.25	$4.75	$0.25	9%	19.00	$209.75
$215.00	$210.00	Oct 19	$0.12	$4.88	$0.12	6%	40.67	$214.88
$210.00	$205.00	Oct 23	$0.11	$4.89	$0.11	5%	44.45	$209.89
$205.00	$200.00	Nov 13	$0.24	$4.76	$0.24	8%	19.83	$204.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 0.25, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 19	$0.99	$0.99	$4.01	79%	0.25	$250.99
$240.00	$245.00	Oct 19	$2.11	$2.11	$2.89	53%	0.73	$242.11
$245.00	$250.00	Oct 19	$1.35	$1.35	$3.65	67%	0.37	$246.35
$240.00	$245.00	Oct 30	$2.32	$2.32	$2.68	50%	0.87	$242.32
$250.00	$255.00	Oct 30	$1.26	$1.26	$3.74	70%	0.34	$251.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$235.00	Oct 14	$0.93	$0.93	$1.57	58%	0.59	$236.57
$235.00	$230.00	Nov 13	$1.77	$1.77	$3.23	60%	0.55	$233.23
$230.00	$225.00	Nov 13	$1.36	$1.36	$3.64	68%	0.37	$228.64
$235.00	$232.50	Oct 23	$0.85	$0.85	$1.65	63%	0.52	$234.15
$230.00	$225.00	Oct 30	$1.15	$1.15	$3.85	71%	0.30	$228.85

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. 149 found (cheapest 0.37% of stock, avg 6.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Oct 5	$0.17	$0.72	$0.89	$239.11	$240.89	0.37%
$237.50	Oct 5	$1.96	$0.03	$1.99	$235.51	$239.49	0.83%
$242.50	Oct 5	$0.03	$3.08	$3.11	$239.39	$245.61	1.30%
$235.00	Oct 5	$4.45	$0.01	$4.46	$230.54	$239.46	1.86%
$240.00	Oct 7	$2.01	$2.53	$4.54	$235.46	$244.54	1.90%
$237.50	Oct 7	$3.43	$1.44	$4.87	$232.63	$242.37	2.03%
$242.50	Oct 7	$1.08	$4.10	$5.18	$237.32	$247.68	2.16%
$245.00	Oct 5	$0.01	$5.55	$5.56	$239.44	$250.56	2.32%
$235.00	Oct 7	$5.28	$0.78	$6.06	$228.94	$241.06	2.53%
$240.00	Oct 9	$2.93	$3.33	$6.26	$233.74	$246.26	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.08% of stock, avg 2.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$237.50	Oct 5	$0.17	$0.03	$0.20	$237.30	$240.20
$247.50	$230.00	Oct 7	$0.25	$0.24	$0.49	$229.51	$247.99
$247.50	$232.50	Oct 7	$0.25	$0.42	$0.67	$231.83	$248.17
$250.00	$227.50	Oct 9	$0.38	$0.38	$0.76	$226.74	$250.76
$260.00	$215.00	Oct 19	$0.37	$0.43	$0.80	$214.20	$260.80
$245.00	$230.00	Oct 7	$0.54	$0.24	$0.78	$229.22	$245.78
$250.00	$230.00	Oct 9	$0.38	$0.57	$0.95	$229.05	$250.95
$245.00	$232.50	Oct 7	$0.54	$0.42	$0.96	$231.54	$245.96
$255.00	$215.00	Oct 19	$0.58	$0.43	$1.01	$213.99	$256.01
$260.00	$220.00	Oct 19	$0.37	$0.66	$1.03	$218.97	$261.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 0.21, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	258/260	Oct 23	$0.43	$2.07	77%	0.21	$217.07	$257.93
218/220	258/260	Oct 16	$0.26	$2.24	84%	0.12	$219.74	$257.76
212/215	258/260	Oct 23	$0.38	$2.12	79%	0.18	$214.62	$257.88
220/222	258/260	Oct 23	$0.54	$1.96	72%	0.28	$221.96	$258.04
218/220	255/258	Oct 16	$0.33	$2.17	81%	0.15	$219.67	$255.33
220/222	258/260	Oct 16	$0.30	$2.20	82%	0.14	$222.20	$257.80
215/218	252/255	Oct 23	$0.61	$1.89	69%	0.32	$216.89	$253.11
215/218	248/250	Oct 23	$0.87	$1.63	59%	0.53	$216.63	$248.37
222/225	252/255	Oct 12	$0.25	$2.25	84%	0.11	$224.75	$252.75
222/225	258/260	Oct 16	$0.37	$2.13	79%	0.17	$224.63	$257.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 275 found (best R:R 2.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Oct 5	$0.70	$1.80	72%	2.57
$245.00	$250.00	$255.00	Oct 19	$0.36	$4.64	23%	12.89
$237.50	$240.00	$242.50	Oct 5	$1.65	$0.85	91%	0.52
$240.00	$242.50	$245.00	Oct 5	$0.12	$2.38	27%	19.83
$220.00	$225.00	$230.00	Oct 30	$0.19	$4.81	14%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$237.50	$240.00	Oct 5	$0.67	$1.83	71%	2.73
$240.00	$242.50	$245.00	Oct 5	$0.11	$2.39	27%	21.73
$237.50	$240.00	$242.50	Oct 5	$1.67	$0.83	91%	0.50
$240.00	$242.50	$245.00	Oct 14	$0.05	$2.45	18%	49.00
$250.00	$255.00	$260.00	Oct 30	$0.30	$4.70	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 296 found (best net $-1.92, 277 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Oct 19	-$10.37	$4.63
$240.00	$245.00	1:2	Oct 19	-$0.81	$4.19
$245.00	$250.00	1:2	Oct 19	-$0.22	$4.78
$235.00	$240.00	1:2	Oct 19	-$1.93	$3.07
$237.50	$240.00	1:2	Oct 7	-$0.59	$1.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$1.92	$18.08
$280.00	$260.00	1:2	Nov 6	-$2.40	$17.60
$270.00	$255.00	1:2	Oct 14	-$0.93	$14.07
$275.00	$260.00	1:2	Oct 12	-$5.08	$9.92
$275.00	$260.00	1:2	Nov 13	-$7.65	$7.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.95%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 13	$9.45	0.51	0.2%	3.95%	4.17%	1.2K	1.5K
$245.00	Nov 13	$7.10	0.43	2.3%	2.97%	5.28%	391	1.2K
$250.00	Nov 13	$5.15	0.35	4.4%	2.15%	6.55%	1.3K	855
$240.00	Nov 6	$8.40	0.51	0.2%	3.51%	3.73%	2.0K	3.6K
$245.00	Nov 6	$6.10	0.42	2.3%	2.55%	4.86%	1.3K	1.8K
$255.00	Nov 13	$3.70	0.27	6.5%	1.55%	8.03%	610	311
$250.00	Nov 6	$4.30	0.33	4.4%	1.80%	6.20%	7.3K	4.9K
$240.00	Oct 30	$7.40	0.50	0.2%	3.09%	3.32%	4.1K	11.2K
$245.00	Oct 30	$5.10	0.40	2.3%	2.13%	4.44%	2.7K	11.2K
$260.00	Nov 13	$2.53	0.21	8.6%	1.06%	9.63%	632	978

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 1,935,850

Total Puts 1,327,687

Put/Call Ratio 0.69

Net Difference 608,163

Prior's Put/Call Breakdown

Total Calls 2,628,767

Total Puts 1,467,775

Put/Call Ratio 0.56

Net Difference 1,160,992

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