NVDA - Options Database

NVDA

NVIDIA CORP

$237.09 -0.90%

(10/7 10:00) ◀

Wednesday, October 7, 2026 (11:00am)

▶ (10/7 12:00)

◀ 10/7 11:00 ▶

Option Volume

Detail

ℹ

Current (10/07 11:00am) 903,399

Calls: 524,851 (58%)

Puts: 378,548 (42%)

Prior (10/06) 1,133,687

Calls: 693,277 (61%)

Puts: 440,410 (39%)

Current vs Prior -20.31%

Calls: -24.29% (Calls)

Puts: -14.05% (Puts)

Prior 7-Day Total 22,671,185

Calls: 14,400,060 (64%)

Puts: 8,271,125 (36%)

Prior 7-Day Average 3,238,740

Calls: 2,057,151 (64%)

Puts: 1,181,589 (36%)

Current vs Prior 7-Day Avg -72.11%

Calls: -74.49%

Puts: -67.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 11:00am) $276.82M

Calls: $196.84M (71%)

Puts: $79.98M (29%)

Prior (10/06) $607.88M

Calls: $481.74M (79%)

Puts: $126.14M (21%)

Current vs Prior -54.46%

Calls: -59.14%

Puts: -36.60%

Prior 7-Day Total $6.78B

Calls: $4.78B (71%)

Puts: $2.00B (29%)

Prior 7-Day Average $968.98M

Calls: $683.16M (71%)

Puts: $285.82M (29%)

Current vs Prior 7-Day Avg -71.43%

Calls: -71.19%

Puts: -72.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 11:00am) 0.72

Prior (10/06) 0.64

Current vs Prior +13.54%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +24.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 11:00am) 15,050,212

Calls: 7,924,293 (53%)

Puts: 7,125,919 (47%)

Prior (10/06) 14,687,792

Calls: 7,764,321 (53%)

Puts: 6,923,471 (47%)

Current vs Prior +2.47%

Prior 7-Day Total 101,681,276

Calls: 54,268,878 (53%)

Puts: 47,412,398 (47%)

Prior 7-Day Average 14,525,896

Calls: 7,752,696 (53%)

Puts: 6,773,199 (47%)

Current vs Prior 7-Day Avg +3.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.34% | 2.47%2.47% | 4.14%4.14% | 10.61%

Prior 1.80% | 2.62%2.62% | 4.19%4.19% | 10.55%

Current vs Prior -25.61% | -6.00%-6.00% | -1.30%-1.30% | +0.55%

Prior 7-Day Avg 2.01% | 2.87%2.59% | 4.33%5.28% | 11.50%

Current vs 7-Day Avg -33.59% | -13.97%-4.56% | -4.40%-21.63% | -7.72%

Prior 7-Day Eod 1.80% | 2.62%2.62% | 4.19%4.19% | 10.55%

Current vs 7-Day Eod -25.61% | -6.00%-6.00% | -1.30%-1.30% | +0.55%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.77% | 0.92%

Calls: 0.45% | 1.42%

Puts: 1.08% | 0.43%

Prior 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Current vs Prior -42.54% | -42.14%

Prior 7-Day Avg 3.29% | 3.84%

Calls: 3.33% | 5.07%

Puts: 3.26% | 2.61%

Current vs 7-Day Avg -76.61% | -76.02%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($196.84M). Light premium activity with dollar volume down 54% vs prior.

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
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 410 of results (avg 3.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	2.98	2.99	$2.99	0.3%	13.7K	0.40	58.1K
$237.50	Oct 12	2.53	2.54	$2.54	0.4%	997	0.48	3.5K
$235.00	Oct 7	2.23	2.24	$2.24	0.4%	4.8K	0.86	4.5K
$227.50	Oct 16	11.05	11.10	$11.08	0.5%	228	0.81	3.5K
$227.50	Oct 14	10.55	10.60	$10.58	0.5%	59	0.85	196

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 14	2.55	2.56	$2.55	0.4%	915	0.40	573
$237.50	Oct 9	2.31	2.32	$2.32	0.4%	21.8K	0.52	7.0K
$232.50	Oct 16	2.31	2.32	$2.32	0.4%	541	0.32	2.2K
$247.50	Oct 7	10.40	10.45	$10.43	0.5%	73	1.00	470
$245.00	Oct 16	9.05	9.10	$9.07	0.6%	75	0.77	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.36, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.07	0.08	$0.08	12.5%	126.0K	0.08	14.8K
$237.50	Oct 7	0.52	0.53	$0.53	1.9%	57.6K	0.41	5.1K
$250.00	Oct 9	0.05	0.06	$0.06	16.7%	9.3K	0.02	25.9K
$247.50	Oct 9	0.11	0.12	$0.12	8.3%	3.6K	0.05	47.8K
$245.00	Oct 9	0.23	0.24	$0.24	4.2%	11.0K	0.09	54.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.14	0.15	$0.15	6.7%	43.3K	0.14	20.5K
$237.50	Oct 7	0.92	0.93	$0.93	1.1%	98.9K	0.59	10.4K
$227.50	Oct 9	0.21	0.22	$0.22	4.5%	2.2K	0.07	11.6K
$230.00	Oct 9	0.36	0.37	$0.37	2.7%	8.0K	0.12	35.2K
$225.00	Oct 9	0.14	0.15	$0.15	6.7%	3.0K	0.05	20.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 7	47.00	48.30	$47.65	2.7%	1	1.00	90
$195.00	Oct 7	42.00	42.40	$42.20	0.9%	1	1.00	76
$197.50	Oct 7	39.50	39.70	$39.60	0.5%	11	1.00	74
$200.00	Oct 7	37.00	37.60	$37.30	1.6%	33	1.00	126
$202.50	Oct 7	34.50	35.00	$34.75	1.4%	12	1.00	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 7	5.40	5.45	$5.43	0.9%	1.0K	1.00	3.1K
$245.00	Oct 7	7.90	7.95	$7.93	0.6%	877	1.00	1.1K
$247.50	Oct 7	10.40	10.45	$10.43	0.5%	73	1.00	470
$250.00	Oct 7	12.80	13.00	$12.90	1.6%	56	1.00	20
$252.50	Oct 7	15.00	15.95	$15.48	6.1%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 818.9K, top 126.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.07	0.08	$0.08	12.5%	126.0K	0.08	14.8K
$237.50	Oct 7	0.52	0.53	$0.53	1.9%	57.6K	0.41	5.1K
$242.50	Oct 7	0.01	0.02	$0.02	50.0%	53.4K	0.02	24.8K
$240.00	Oct 9	1.05	1.06	$1.06	0.9%	26.4K	0.31	75.1K
$245.00	Oct 7	0.01	0.02	$0.02	50.0%	20.5K	0.01	28.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.92	0.93	$0.93	1.1%	98.9K	0.59	10.4K
$235.00	Oct 7	0.14	0.15	$0.15	6.7%	43.3K	0.14	20.5K
$237.50	Oct 9	2.31	2.32	$2.32	0.4%	21.8K	0.52	7.0K
$240.00	Oct 7	2.96	2.99	$2.98	1.0%	16.0K	0.92	9.7K
$235.00	Oct 9	1.28	1.29	$1.29	0.8%	14.4K	0.34	26.7K

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 12.6%, max 12.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	30.7%	27.2%	12.6%	57.8K	5.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	30.7%	27.2%	12.6%	99.3K	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.75, avg 7.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$197.50	Oct 16	$1.43	$1.07	$1.43	99%	0.75	$196.43
$230.00	$232.50	Oct 19	$1.53	$0.97	$1.53	74%	0.63	$231.53
$232.50	$235.00	Oct 21	$1.33	$1.17	$1.33	66%	0.88	$233.83
$225.00	$230.00	Nov 13	$3.33	$1.67	$3.33	73%	0.50	$228.33
$245.00	$247.50	Oct 21	$0.50	$2.00	$0.50	29%	4.00	$245.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Nov 6	$2.95	$2.05	$2.95	72%	0.69	$247.05
$250.00	$245.00	Oct 30	$3.25	$1.75	$3.25	76%	0.54	$246.75
$240.00	$237.50	Oct 21	$1.05	$1.45	$1.05	57%	1.38	$238.95
$220.00	$215.00	Oct 21	$0.13	$4.87	$0.13	10%	37.46	$219.87
$232.50	$230.00	Oct 21	$0.54	$1.96	$0.54	34%	3.63	$231.96

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.82, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$240.00	Oct 21	$1.35	$1.35	$1.15	50%	1.17	$238.85
$240.00	$245.00	Oct 30	$2.05	$2.05	$2.95	55%	0.69	$242.05
$240.00	$245.00	Nov 13	$2.23	$2.23	$2.77	53%	0.81	$242.23
$247.50	$250.00	Oct 21	$0.57	$0.57	$1.93	77%	0.30	$248.07
$237.50	$240.00	Oct 7	$0.45	$0.45	$2.05	59%	0.22	$237.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Oct 21	$1.13	$1.13	$1.37	58%	0.82	$233.87
$225.00	$220.00	Oct 21	$0.73	$0.73	$4.27	82%	0.17	$224.27
$230.00	$227.50	Oct 19	$0.60	$0.60	$1.90	74%	0.32	$229.40
$215.00	$210.00	Nov 20	$0.86	$0.86	$4.14	80%	0.21	$214.14
$235.00	$230.00	Nov 20	$2.05	$2.05	$2.95	56%	0.69	$232.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.45, cheapest $1.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 7	Oct 9	$1.51	30.7%	29.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 7	Oct 9	$1.39	30.7%	29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.62% of stock, avg 6.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 7	$0.53	$0.93	$1.46	$236.04	$238.96	0.62%
$235.00	Oct 7	$2.24	$0.15	$2.39	$232.61	$237.39	1.01%
$240.00	Oct 7	$0.08	$2.98	$3.06	$236.94	$243.06	1.29%
$237.50	Oct 9	$2.04	$2.32	$4.36	$233.14	$241.86	1.84%
$232.50	Oct 7	$4.63	$0.05	$4.68	$227.82	$237.18	1.97%
$235.00	Oct 9	$3.53	$1.29	$4.82	$230.18	$239.82	2.03%
$240.00	Oct 9	$1.06	$3.83	$4.89	$235.11	$244.89	2.06%
$237.50	Oct 12	$2.54	$2.81	$5.35	$232.15	$242.85	2.26%
$242.50	Oct 7	$0.02	$5.43	$5.45	$237.05	$247.95	2.30%
$235.00	Oct 12	$3.98	$1.75	$5.73	$229.27	$240.73	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 268 found (cheapest 0.10% of stock, avg 2.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$235.00	Oct 7	$0.08	$0.15	$0.23	$234.77	$240.23
$245.00	$227.50	Oct 9	$0.24	$0.22	$0.46	$227.04	$245.46
$247.50	$225.00	Oct 12	$0.23	$0.26	$0.49	$224.51	$247.99
$245.00	$230.00	Oct 9	$0.24	$0.37	$0.61	$229.39	$245.61
$247.50	$227.50	Oct 12	$0.23	$0.39	$0.62	$226.88	$248.12
$245.00	$225.00	Oct 12	$0.43	$0.26	$0.69	$224.31	$245.69
$242.50	$227.50	Oct 9	$0.50	$0.22	$0.72	$226.78	$243.22
$245.00	$227.50	Oct 12	$0.43	$0.39	$0.82	$226.68	$245.82
$242.50	$230.00	Oct 9	$0.50	$0.37	$0.87	$229.13	$243.37
$247.50	$230.00	Oct 12	$0.23	$0.63	$0.86	$229.14	$248.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 0.56, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
228/230	250/252	Oct 19	$0.90	$1.60	59%	0.56	$229.10	$250.90
228/230	242/245	Oct 19	$1.36	$1.14	41%	1.19	$228.64	$243.86
228/230	255/258	Oct 19	$0.71	$1.79	67%	0.40	$229.29	$255.71
210/212	255/258	Oct 23	$0.31	$2.19	82%	0.14	$212.19	$255.31
210/212	258/260	Oct 23	$0.24	$2.26	85%	0.11	$212.26	$257.74
215/218	250/252	Oct 19	$0.40	$2.10	78%	0.19	$217.10	$250.40
228/230	252/255	Oct 19	$0.77	$1.73	64%	0.45	$229.23	$253.27
212/215	255/258	Oct 23	$0.34	$2.16	81%	0.16	$214.66	$255.34
212/215	258/260	Oct 23	$0.27	$2.23	84%	0.12	$214.73	$257.77
215/218	242/245	Oct 19	$0.86	$1.64	60%	0.52	$216.64	$243.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 13	$0.06	$4.94	12%	82.33
$235.00	$237.50	$240.00	Oct 7	$1.26	$1.24	78%	0.98
$232.50	$235.00	$237.50	Oct 7	$0.68	$1.82	55%	2.68
$237.50	$240.00	$242.50	Oct 7	$0.39	$2.11	39%	5.41
$225.00	$230.00	$235.00	Nov 13	$0.26	$4.74	17%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Nov 13	$0.10	$4.90	16%	49.00
$220.00	$225.00	$230.00	Oct 21	$0.19	$4.81	18%	25.32
$250.00	$255.00	$260.00	Oct 30	$0.08	$4.92	13%	61.50
$240.00	$245.00	$250.00	Oct 30	$0.32	$4.68	21%	14.62
$245.00	$250.00	$255.00	Nov 20	$0.12	$4.88	13%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 324 found (best net $-2.73, 311 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$230.00	1:2	Oct 19	-$2.76	$4.74
$220.00	$227.50	1:2	Oct 21	-$5.66	$1.84
$235.00	$237.50	1:2	Oct 9	-$0.55	$1.95
$237.50	$240.00	1:2	Oct 9	-$0.08	$2.42
$210.00	$220.00	1:2	Oct 21	-$8.97	$1.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$2.73	$17.27
$280.00	$260.00	1:2	Nov 6	-$3.48	$16.52
$275.00	$260.00	1:2	Nov 13	-$9.16	$5.84
$280.00	$265.00	1:2	Oct 30	-$12.46	$2.54
$242.50	$240.00	1:2	Oct 7	-$0.53	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 4.41%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$10.45	0.49	1.2%	4.41%	5.63%	1.7K	34.5K
$245.00	Nov 20	$8.15	0.42	3.3%	3.44%	6.77%	2.5K	97.4K
$250.00	Nov 20	$6.30	0.35	5.5%	2.66%	8.10%	1.5K	45.6K
$255.00	Nov 20	$4.80	0.29	7.5%	2.02%	9.58%	142	19.6K
$240.00	Nov 13	$7.90	0.47	1.2%	3.33%	4.56%	274	2.2K
$245.00	Nov 13	$5.75	0.39	3.3%	2.43%	5.76%	862	4.0K
$260.00	Nov 20	$3.55	0.23	9.7%	1.50%	11.16%	4.0K	30.4K
$240.00	Nov 6	$6.90	0.46	1.2%	2.91%	4.14%	1.5K	3.7K
$265.00	Nov 20	$2.64	0.19	11.8%	1.11%	12.89%	1.7K	18.7K
$250.00	Nov 13	$4.00	0.30	5.5%	1.69%	7.13%	246	4.0K

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 524,851

Total Puts 378,548

Put/Call Ratio 0.72

Net Difference 146,303

Prior's Put/Call Breakdown

Total Calls 693,277

Total Puts 440,410

Put/Call Ratio 0.64

Net Difference 252,867

Prior 7-Day Put/Call Summary

Total Calls 14,400,060

Total Puts 8,271,125

Average Put/Call Ratio 0.58

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