NVDA - Options Database

NVDA

NVIDIA CORP

$237.21 -0.85%

(10/7 11:00) ◀

Wednesday, October 7, 2026 (12:00pm)

▶ (10/7 13:00)

◀ 10/7 12:00 ▶

Option Volume

Detail

ℹ

Current (10/07 12:00pm) 1,267,016

Calls: 736,599 (58%)

Puts: 530,417 (42%)

Prior (10/06) 1,393,542

Calls: 849,283 (61%)

Puts: 544,259 (39%)

Current vs Prior -9.08%

Calls: -13.27% (Calls)

Puts: -2.54% (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 -60.88%

Calls: -64.19%

Puts: -55.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 12:00pm) $372.81M

Calls: $274.59M (74%)

Puts: $98.21M (26%)

Prior (10/06) $734.41M

Calls: $568.57M (77%)

Puts: $165.85M (23%)

Current vs Prior -49.24%

Calls: -51.70%

Puts: -40.78%

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 -61.53%

Calls: -59.81%

Puts: -65.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 12:00pm) 0.72

Prior (10/06) 0.64

Current vs Prior +12.37%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +23.95%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 12:00pm) 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 1.28% | 2.45%2.45% | 4.15%4.15% | 10.65%

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

Current vs Prior -28.70% | -6.53%-6.53% | -0.95%-0.95% | +0.90%

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

Current vs 7-Day Avg -36.35% | -14.45%-5.10% | -4.06%-21.35% | -7.40%

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

Current vs 7-Day Eod -28.70% | -6.53%-6.53% | -0.95%-0.95% | +0.90%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.33% | 1.15%

Calls: 1.30% | 1.40%

Puts: 1.35% | 0.89%

Prior 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Current vs Prior -0.75% | -27.67%

Prior 7-Day Avg 3.29% | 3.84%

Calls: 3.33% | 5.07%

Puts: 3.26% | 2.61%

Current vs 7-Day Avg -59.59% | -70.03%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($274.59M).

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
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 426 of results (avg 3.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 14	2.37	2.38	$2.38	0.4%	1.8K	0.39	1.5K
$227.50	Oct 16	11.15	11.20	$11.18	0.4%	298	0.81	3.5K
$227.50	Oct 14	10.65	10.70	$10.68	0.5%	60	0.85	196
$242.50	Oct 16	2.13	2.14	$2.13	0.5%	4.0K	0.32	7.3K
$237.50	Oct 9	2.08	2.09	$2.09	0.5%	22.1K	0.49	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 16	2.29	2.30	$2.30	0.4%	794	0.32	2.2K
$247.50	Oct 9	10.30	10.35	$10.33	0.5%	101	0.95	441
$245.00	Oct 16	8.95	9.00	$8.98	0.6%	98	0.76	3.0K
$232.50	Oct 14	1.74	1.75	$1.75	0.6%	631	0.30	209
$230.00	Oct 16	1.65	1.66	$1.65	0.6%	3.7K	0.25	18.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.36, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.06	0.07	$0.07	14.3%	167.3K	0.08	14.8K
$237.50	Oct 7	0.45	0.47	$0.46	4.3%	114.8K	0.43	5.1K
$247.50	Oct 9	0.10	0.11	$0.11	9.1%	4.1K	0.04	47.8K
$250.00	Oct 9	0.05	0.06	$0.06	16.7%	12.8K	0.02	25.9K
$245.00	Oct 9	0.21	0.22	$0.22	4.5%	14.7K	0.09	54.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.07	0.08	$0.08	12.5%	85.1K	0.09	20.5K
$237.50	Oct 7	0.73	0.74	$0.74	1.4%	128.2K	0.57	10.4K
$227.50	Oct 9	0.20	0.21	$0.21	4.8%	2.7K	0.07	11.6K
$230.00	Oct 9	0.34	0.35	$0.35	2.9%	9.7K	0.11	35.2K
$225.00	Oct 9	0.13	0.14	$0.14	7.1%	3.3K	0.04	20.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 12	41.30	44.70	$43.00	7.9%	--	1.00	14
$197.50	Oct 12	38.80	42.20	$40.50	8.4%	2	1.00	6
$200.00	Oct 12	37.00	38.30	$37.65	3.5%	50	1.00	65
$205.00	Oct 12	31.35	34.25	$32.80	8.8%	--	1.00	13
$207.50	Oct 12	28.85	31.90	$30.38	10.0%	10	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 7	5.25	5.35	$5.30	1.9%	1.2K	1.00	3.1K
$245.00	Oct 7	7.75	7.80	$7.78	0.6%	933	1.00	1.1K
$247.50	Oct 7	10.25	10.35	$10.30	1.0%	101	1.00	470
$250.00	Oct 7	12.70	12.90	$12.80	1.6%	63	1.00	20
$252.50	Oct 7	15.15	15.35	$15.25	1.3%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 545 active (total vol 1.1M, top 167.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.06	0.07	$0.07	14.3%	167.3K	0.08	14.8K
$237.50	Oct 7	0.45	0.47	$0.46	4.3%	114.8K	0.43	5.1K
$242.50	Oct 7	0.01	0.02	$0.02	50.0%	60.6K	0.02	24.8K
$240.00	Oct 9	1.06	1.07	$1.07	0.9%	36.9K	0.31	75.1K
$237.50	Oct 9	2.08	2.09	$2.09	0.5%	22.1K	0.49	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.73	0.74	$0.74	1.4%	128.2K	0.57	10.4K
$235.00	Oct 7	0.07	0.08	$0.08	12.5%	85.1K	0.09	20.5K
$237.50	Oct 9	2.23	2.25	$2.24	0.9%	29.7K	0.51	7.0K
$235.00	Oct 9	1.23	1.25	$1.24	1.6%	22.9K	0.34	26.7K
$240.00	Oct 7	2.83	2.86	$2.85	1.1%	19.4K	0.92	9.7K

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 2.6%, max 2.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	28.3%	27.6%	2.6%	115.2K	5.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	28.3%	27.6%	2.6%	128.9K	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.95, avg 7.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$237.50	Oct 21	$1.23	$1.27	$1.23	58%	1.03	$236.23
$275.00	$280.00	Nov 20	$0.38	$4.62	$0.38	11%	12.16	$275.38
$275.00	$280.00	Nov 13	$0.17	$4.83	$0.17	6%	28.41	$275.17
$270.00	$275.00	Nov 6	$0.18	$4.82	$0.18	7%	26.78	$270.18
$245.00	$250.00	Nov 20	$1.85	$3.15	$1.85	42%	1.70	$246.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Oct 21	$1.28	$1.22	$1.28	64%	0.95	$241.22
$242.50	$240.00	Oct 19	$1.35	$1.15	$1.35	67%	0.85	$241.15
$247.50	$245.00	Oct 23	$1.66	$0.84	$1.66	75%	0.51	$245.84
$232.50	$230.00	Oct 19	$0.57	$1.93	$0.57	33%	3.39	$231.93
$245.00	$240.00	Oct 30	$2.92	$2.08	$2.92	65%	0.71	$242.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 1.14, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$240.00	Oct 19	$1.33	$1.33	$1.17	50%	1.14	$238.83
$245.00	$247.50	Oct 19	$0.66	$0.66	$1.84	74%	0.36	$245.66
$245.00	$247.50	Oct 21	$0.74	$0.74	$1.76	71%	0.42	$245.74
$237.50	$240.00	Oct 21	$1.30	$1.30	$1.20	50%	1.08	$238.80
$240.00	$245.00	Oct 30	$2.05	$2.05	$2.95	54%	0.69	$242.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Oct 19	$1.02	$1.02	$1.48	58%	0.69	$233.98
$235.00	$232.50	Oct 21	$1.02	$1.02	$1.48	58%	0.69	$233.98
$230.00	$225.00	Nov 20	$1.70	$1.70	$3.30	63%	0.52	$228.30
$220.00	$215.00	Nov 20	$1.10	$1.10	$3.90	75%	0.28	$218.90
$230.00	$227.50	Oct 19	$0.57	$0.57	$1.93	74%	0.30	$229.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.56, cheapest $1.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 7	Oct 9	$1.63	28.3%	29.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 7	Oct 9	$1.50	28.3%	29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.51% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 7	$0.46	$0.74	$1.20	$236.30	$238.70	0.51%
$235.00	Oct 7	$2.30	$0.08	$2.38	$232.62	$237.38	1.00%
$240.00	Oct 7	$0.07	$2.85	$2.92	$237.08	$242.92	1.23%
$237.50	Oct 9	$2.09	$2.24	$4.33	$233.17	$241.83	1.83%
$232.50	Oct 7	$4.75	$0.03	$4.78	$227.72	$237.28	2.02%
$240.00	Oct 9	$1.07	$3.73	$4.80	$235.20	$244.80	2.02%
$235.00	Oct 9	$3.58	$1.24	$4.82	$230.18	$239.82	2.03%
$242.50	Oct 7	$0.02	$5.30	$5.32	$237.18	$247.82	2.24%
$237.50	Oct 12	$2.61	$2.76	$5.37	$232.13	$242.87	2.26%
$240.00	Oct 12	$1.54	$4.18	$5.72	$234.28	$245.72	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 268 found (cheapest 0.06% of stock, avg 2.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$235.00	Oct 7	$0.07	$0.08	$0.15	$234.85	$240.15
$245.00	$227.50	Oct 9	$0.22	$0.21	$0.43	$227.07	$245.43
$247.50	$225.00	Oct 12	$0.23	$0.26	$0.49	$224.51	$247.99
$245.00	$230.00	Oct 9	$0.22	$0.35	$0.57	$229.43	$245.57
$247.50	$227.50	Oct 12	$0.23	$0.39	$0.62	$226.88	$248.12
$245.00	$225.00	Oct 12	$0.44	$0.26	$0.70	$224.30	$245.70
$242.50	$227.50	Oct 9	$0.49	$0.21	$0.70	$226.80	$243.20
$237.50	$235.00	Oct 7	$0.46	$0.08	$0.54	$234.46	$238.04
$245.00	$227.50	Oct 12	$0.44	$0.39	$0.83	$226.67	$245.83
$242.50	$230.00	Oct 9	$0.49	$0.35	$0.84	$229.16	$243.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 0.68, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/222	245/248	Oct 21	$1.01	$1.49	57%	0.68	$221.49	$246.01
215/218	245/248	Oct 19	$0.76	$1.74	67%	0.44	$216.74	$245.76
225/228	245/248	Oct 19	$1.08	$1.42	54%	0.76	$226.42	$246.08
228/230	245/248	Oct 19	$1.23	$1.27	48%	0.97	$228.77	$246.23
218/220	245/248	Oct 19	$0.79	$1.71	65%	0.46	$219.21	$245.79
220/222	245/248	Oct 19	$0.86	$1.64	62%	0.52	$221.64	$245.86
222/225	245/248	Oct 21	$1.07	$1.43	53%	0.75	$223.93	$246.07
228/230	245/248	Oct 21	$1.30	$1.20	43%	1.08	$228.70	$246.30
220/222	250/252	Oct 21	$0.65	$1.85	69%	0.35	$221.85	$250.65
210/212	258/260	Oct 23	$0.25	$2.25	85%	0.11	$212.25	$257.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 6.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.61	$1.89	55%	3.10
$237.50	$240.00	$242.50	Oct 7	$0.34	$2.16	41%	6.35
$235.00	$237.50	$240.00	Oct 7	$1.45	$1.05	83%	0.72
$220.00	$225.00	$230.00	Oct 30	$0.29	$4.71	16%	16.24
$210.00	$215.00	$220.00	Nov 20	$0.10	$4.90	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$237.50	$240.00	$242.50	Oct 7	$0.34	$2.16	43%	6.35
$232.50	$235.00	$237.50	Oct 7	$0.61	$1.89	55%	3.10
$245.00	$250.00	$255.00	Nov 6	$0.21	$4.79	17%	22.81
$245.00	$250.00	$255.00	Oct 30	$0.25	$4.75	18%	19.00
$235.00	$237.50	$240.00	Oct 7	$1.45	$1.05	83%	0.72

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 $-3.37, 312 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$227.50	1:2	Oct 21	-$4.60	$2.90
$237.50	$240.00	1:2	Oct 9	-$0.05	$2.45
$235.00	$237.50	1:2	Oct 9	-$0.60	$1.90
$237.50	$240.00	1:2	Oct 12	-$0.47	$2.03
$240.00	$242.50	1:2	Oct 12	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$3.37	$16.63
$280.00	$260.00	1:2	Nov 6	-$3.12	$16.88
$275.00	$260.00	1:2	Nov 13	-$9.82	$5.18
$280.00	$265.00	1:2	Oct 30	-$12.58	$2.42
$242.50	$240.00	1:2	Oct 7	-$0.40	$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.43%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$10.50	0.49	1.2%	4.43%	5.60%	2.6K	34.5K
$245.00	Nov 20	$8.25	0.42	3.3%	3.48%	6.76%	2.7K	97.4K
$250.00	Nov 20	$6.40	0.36	5.4%	2.70%	8.09%	2.1K	45.6K
$255.00	Nov 20	$4.85	0.29	7.5%	2.04%	9.54%	228	19.6K
$240.00	Nov 13	$8.00	0.47	1.2%	3.37%	4.55%	325	2.2K
$260.00	Nov 20	$3.65	0.24	9.6%	1.54%	11.15%	6.2K	30.4K
$245.00	Nov 13	$5.85	0.39	3.3%	2.47%	5.75%	933	4.0K
$240.00	Nov 6	$7.05	0.47	1.2%	2.97%	4.15%	1.6K	3.7K
$250.00	Nov 13	$4.10	0.31	5.4%	1.73%	7.12%	420	4.0K
$265.00	Nov 20	$2.67	0.19	11.7%	1.13%	12.84%	2.3K	18.7K

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 736,599

Total Puts 530,417

Put/Call Ratio 0.72

Net Difference 206,182

Prior's Put/Call Breakdown

Total Calls 849,283

Total Puts 544,259

Put/Call Ratio 0.64

Net Difference 305,024

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