NVDA - Options Database

NVDA

NVIDIA CORP

$236.93 -0.97%

(10/7 12:00) ◀

Wednesday, October 7, 2026 (1:00pm)

▶ (10/7 14:00)

◀ 10/7 13:00 ▶

Option Volume

Detail

ℹ

Current (10/07 1:00pm) 1,476,352

Calls: 858,117 (58%)

Puts: 618,235 (42%)

Prior (10/06) 1,695,391

Calls: 1,030,608 (61%)

Puts: 664,783 (39%)

Current vs Prior -12.92%

Calls: -16.74% (Calls)

Puts: -7.00% (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 -54.42%

Calls: -58.29%

Puts: -47.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 1:00pm) $428.84M

Calls: $311.77M (73%)

Puts: $117.07M (27%)

Prior (10/06) $883.43M

Calls: $663.49M (75%)

Puts: $219.95M (25%)

Current vs Prior -51.46%

Calls: -53.01%

Puts: -46.77%

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 -55.74%

Calls: -54.36%

Puts: -59.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 1:00pm) 0.72

Prior (10/06) 0.65

Current vs Prior +11.69%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +24.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 1:00pm) 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 1.19% | 2.43%2.43% | 4.16%4.16% | 10.67%

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

Current vs Prior -33.54% | -7.39%-7.39% | -0.73%-0.73% | +1.05%

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

Current vs 7-Day Avg -40.67% | -15.23%-5.96% | -3.85%-21.18% | -7.26%

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

Current vs 7-Day Eod -33.54% | -7.39%-7.39% | -0.73%-0.73% | +1.05%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.96% | 1.16%

Calls: 1.50% | 1.48%

Puts: 2.41% | 0.84%

Prior 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Current vs Prior +46.27% | -27.04%

Prior 7-Day Avg 3.29% | 3.84%

Calls: 3.33% | 5.07%

Puts: 3.26% | 2.61%

Current vs 7-Day Avg -40.45% | -69.77%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($311.77M). Light premium activity with dollar volume down 51% 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
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 448 of results (avg 3.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	2.94	2.95	$2.95	0.3%	17.8K	0.40	58.1K
$227.50	Oct 14	10.40	10.45	$10.43	0.5%	65	0.84	196
$210.00	Nov 20	30.75	30.90	$30.83	0.5%	397	0.84	76.8K
$190.00	Nov 20	48.80	49.05	$48.93	0.5%	1	0.94	3.7K
$237.50	Oct 9	1.93	1.94	$1.94	0.5%	26.1K	0.47	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	2.74	2.75	$2.75	0.4%	1.5K	0.16	26.8K
$235.00	Oct 14	2.64	2.65	$2.65	0.4%	1.2K	0.41	573
$247.50	Oct 9	10.60	10.65	$10.63	0.5%	113	0.95	441
$247.50	Oct 7	10.55	10.60	$10.58	0.5%	115	1.00	470
$245.00	Oct 16	9.20	9.25	$9.23	0.5%	102	0.77	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.37, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.26	0.27	$0.27	3.7%	157.5K	0.32	5.1K
$250.00	Oct 9	0.05	0.06	$0.06	16.7%	13.8K	0.02	25.9K
$247.50	Oct 9	0.10	0.11	$0.11	9.1%	4.8K	0.04	47.8K
$245.00	Oct 9	0.20	0.21	$0.21	4.8%	16.4K	0.08	54.2K
$242.50	Oct 9	0.44	0.45	$0.45	2.2%	13.8K	0.16	25.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.06	0.07	$0.07	14.3%	98.1K	0.10	20.5K
$237.50	Oct 7	0.82	0.84	$0.83	2.4%	143.1K	0.68	10.4K
$227.50	Oct 9	0.20	0.21	$0.21	4.8%	3.1K	0.07	11.6K
$230.00	Oct 9	0.36	0.37	$0.37	2.7%	11.3K	0.12	35.2K
$225.00	Oct 9	0.13	0.14	$0.14	7.1%	4.0K	0.04	20.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 7	46.80	47.45	$47.13	1.4%	1	1.00	90
$195.00	Oct 7	41.80	42.40	$42.10	1.4%	78	1.00	76
$197.50	Oct 7	39.30	39.55	$39.42	0.6%	88	1.00	74
$200.00	Oct 7	36.80	37.00	$36.90	0.5%	43	1.00	126
$202.50	Oct 7	34.30	34.50	$34.40	0.6%	49	1.00	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 9	13.00	13.30	$13.15	2.3%	87	1.00	477
$252.50	Oct 9	15.20	16.35	$15.78	7.3%	46	1.00	710
$255.00	Oct 9	17.35	18.35	$17.85	5.6%	7	1.00	2
$257.50	Oct 9	19.65	20.90	$20.27	6.2%	23	1.00	--
$260.00	Oct 9	22.65	23.35	$23.00	3.0%	58	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 1.3M, top 186.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.03	0.04	$0.04	25.0%	186.9K	0.05	14.8K
$237.50	Oct 7	0.26	0.27	$0.27	3.7%	157.5K	0.32	5.1K
$242.50	Oct 7	0.01	0.02	$0.02	50.0%	63.7K	0.02	24.8K
$240.00	Oct 9	0.97	0.98	$0.98	1.0%	42.3K	0.29	75.1K
$237.50	Oct 9	1.93	1.94	$1.94	0.5%	26.1K	0.47	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.82	0.84	$0.83	2.4%	143.1K	0.68	10.4K
$235.00	Oct 7	0.06	0.07	$0.07	14.3%	98.1K	0.10	20.5K
$237.50	Oct 9	2.37	2.39	$2.38	0.8%	31.4K	0.53	7.0K
$235.00	Oct 9	1.31	1.33	$1.32	1.5%	25.5K	0.35	26.7K
$240.00	Oct 7	3.05	3.15	$3.10	3.2%	20.3K	0.95	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. -- 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. 211 found (best R:R 0.89, avg 7.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Oct 19	$1.55	$0.95	$1.55	73%	0.61	$231.55
$225.00	$230.00	Nov 20	$3.25	$1.75	$3.25	69%	0.54	$228.25
$275.00	$280.00	Nov 13	$0.16	$4.84	$0.16	6%	30.25	$275.16
$270.00	$275.00	Nov 20	$0.51	$4.49	$0.51	14%	8.80	$270.51
$275.00	$280.00	Nov 20	$0.38	$4.62	$0.38	11%	12.16	$275.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Oct 21	$1.32	$1.18	$1.32	65%	0.89	$241.18
$225.00	$222.50	Oct 19	$0.20	$2.30	$0.20	15%	11.50	$224.80
$240.00	$235.00	Nov 13	$2.32	$2.68	$2.32	53%	1.16	$237.68
$245.00	$240.00	Oct 30	$2.98	$2.02	$2.98	66%	0.68	$242.02
$232.50	$230.00	Oct 21	$0.67	$1.83	$0.67	35%	2.73	$231.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.49, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Nov 6	$1.65	$1.65	$3.35	63%	0.49	$246.65
$242.50	$245.00	Oct 21	$0.84	$0.84	$1.66	65%	0.51	$243.34
$237.50	$240.00	Oct 21	$1.23	$1.23	$1.27	50%	0.97	$238.73
$240.00	$245.00	Oct 30	$2.00	$2.00	$3.00	55%	0.67	$242.00
$245.00	$250.00	Oct 30	$1.43	$1.43	$3.57	66%	0.40	$246.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Oct 19	$1.00	$1.00	$1.50	58%	0.67	$234.00
$225.00	$222.50	Oct 21	$0.43	$0.43	$2.07	81%	0.21	$224.57
$227.50	$225.00	Oct 19	$0.47	$0.47	$2.03	79%	0.23	$227.03
$230.00	$227.50	Oct 21	$0.66	$0.66	$1.84	71%	0.36	$229.34
$215.00	$210.00	Nov 20	$0.88	$0.88	$4.12	80%	0.21	$214.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.61, cheapest $1.55)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 7	Oct 9	$1.67	27.1%	30.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 7	Oct 9	$1.55	27.1%	30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.46% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 7	$0.27	$0.83	$1.10	$236.40	$238.60	0.46%
$235.00	Oct 7	$2.00	$0.07	$2.07	$232.93	$237.07	0.87%
$240.00	Oct 7	$0.04	$3.10	$3.14	$236.86	$243.14	1.33%
$237.50	Oct 9	$1.94	$2.38	$4.32	$233.18	$241.82	1.82%
$232.50	Oct 7	$4.45	$0.03	$4.48	$228.02	$236.98	1.89%
$235.00	Oct 9	$3.38	$1.32	$4.70	$230.30	$239.70	1.98%
$240.00	Oct 9	$0.98	$3.93	$4.91	$235.09	$244.91	2.07%
$237.50	Oct 12	$2.46	$2.90	$5.36	$232.14	$242.86	2.26%
$242.50	Oct 7	$0.02	$5.57	$5.59	$236.91	$248.09	2.36%
$235.00	Oct 12	$3.88	$1.82	$5.70	$229.30	$240.70	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 267 found (cheapest 0.14% of stock, avg 2.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$235.00	Oct 7	$0.27	$0.07	$0.34	$234.66	$237.84
$245.00	$227.50	Oct 9	$0.21	$0.21	$0.42	$227.08	$245.42
$247.50	$225.00	Oct 12	$0.22	$0.26	$0.48	$224.52	$247.98
$245.00	$230.00	Oct 9	$0.21	$0.37	$0.58	$229.42	$245.58
$247.50	$227.50	Oct 12	$0.22	$0.40	$0.62	$226.88	$248.12
$245.00	$225.00	Oct 12	$0.41	$0.26	$0.67	$224.33	$245.67
$242.50	$227.50	Oct 9	$0.45	$0.21	$0.66	$226.84	$243.16
$245.00	$227.50	Oct 12	$0.41	$0.40	$0.81	$226.69	$245.81
$242.50	$230.00	Oct 9	$0.45	$0.37	$0.82	$229.18	$243.32
$247.50	$230.00	Oct 12	$0.22	$0.65	$0.87	$229.13	$248.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 1.03, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
222/225	242/245	Oct 21	$1.27	$1.23	47%	1.03	$223.73	$243.77
222/225	258/260	Oct 21	$0.55	$1.95	75%	0.28	$224.45	$258.05
228/230	242/245	Oct 21	$1.50	$1.00	36%	1.50	$228.50	$244.00
222/225	250/252	Oct 21	$0.78	$1.72	65%	0.45	$224.22	$250.78
218/220	242/245	Oct 21	$1.05	$1.45	54%	0.72	$218.95	$243.55
222/225	248/250	Oct 21	$0.90	$1.60	60%	0.56	$224.10	$248.40
222/225	255/258	Oct 21	$0.58	$1.92	72%	0.30	$224.42	$255.58
215/218	242/245	Oct 21	$0.97	$1.53	57%	0.63	$216.53	$243.47
228/230	258/260	Oct 21	$0.78	$1.72	64%	0.45	$229.22	$258.28
218/220	258/260	Oct 21	$0.33	$2.17	82%	0.15	$219.67	$257.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 310 found (best R:R 2.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.72	$1.78	64%	2.47
$235.00	$237.50	$240.00	Oct 7	$1.50	$1.00	86%	0.67
$220.00	$225.00	$230.00	Nov 6	$0.19	$4.81	15%	25.32
$237.50	$240.00	$242.50	Oct 7	$0.21	$2.29	30%	10.90
$220.00	$225.00	$230.00	Nov 13	$0.24	$4.76	14%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.72	$1.78	65%	2.47
$235.00	$237.50	$240.00	Oct 7	$1.51	$0.99	86%	0.66
$237.50	$240.00	$242.50	Oct 7	$0.20	$2.30	30%	11.50
$242.50	$245.00	$247.50	Oct 23	$0.05	$2.45	12%	49.00
$232.50	$235.00	$237.50	Oct 19	$0.12	$2.38	17%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 326 found (best net $-3.12, 317 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$227.50	1:2	Oct 21	-$4.79	$2.71
$235.00	$237.50	1:2	Oct 9	-$0.50	$2.00
$237.50	$240.00	1:2	Oct 9	-$0.02	$2.48
$230.00	$232.50	1:2	Oct 7	-$1.95	$0.55
$237.50	$240.00	1:2	Oct 12	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$3.12	$16.88
$275.00	$260.00	1:2	Nov 13	-$10.05	$4.95
$242.50	$240.00	1:2	Oct 7	-$0.63	$1.87
$280.00	$265.00	1:2	Oct 30	-$13.20	$1.80
$237.50	$235.00	1:2	Oct 9	-$0.26	$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.39%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$10.40	0.48	1.3%	4.39%	5.69%	2.9K	34.5K
$245.00	Nov 20	$8.15	0.42	3.4%	3.44%	6.85%	2.8K	97.4K
$250.00	Nov 20	$6.30	0.35	5.5%	2.66%	8.18%	2.3K	45.6K
$255.00	Nov 20	$4.75	0.29	7.6%	2.00%	9.63%	477	19.6K
$240.00	Nov 13	$7.90	0.47	1.3%	3.33%	4.63%	378	2.2K
$260.00	Nov 20	$3.55	0.23	9.7%	1.50%	11.24%	7.0K	30.4K
$245.00	Nov 13	$5.70	0.38	3.4%	2.41%	5.81%	952	4.0K
$240.00	Nov 6	$6.90	0.46	1.3%	2.91%	4.21%	1.8K	3.7K
$250.00	Nov 13	$4.00	0.30	5.5%	1.69%	7.20%	431	4.0K
$245.00	Nov 6	$4.80	0.37	3.4%	2.03%	5.43%	320	2.2K

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 858,117

Total Puts 618,235

Put/Call Ratio 0.72

Net Difference 239,882

Prior's Put/Call Breakdown

Total Calls 1,030,608

Total Puts 664,783

Put/Call Ratio 0.65

Net Difference 365,825

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