NVDA - Options Database

NVDA

NVIDIA CORP

$236.86 -0.99%

(10/7 13:00) ◀

Wednesday, October 7, 2026 (2:00pm)

▶ (10/7 15:00)

◀ 10/7 14:00 ▶

Option Volume

Detail

ℹ

Current (10/07 2:00pm) 1,686,893

Calls: 990,792 (59%)

Puts: 696,101 (41%)

Prior (10/06) 1,961,962

Calls: 1,182,101 (60%)

Puts: 779,861 (40%)

Current vs Prior -14.02%

Calls: -16.18% (Calls)

Puts: -10.74% (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 -47.92%

Calls: -51.84%

Puts: -41.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 2:00pm) $481.72M

Calls: $349.29M (73%)

Puts: $132.43M (27%)

Prior (10/06) $994.58M

Calls: $727.39M (73%)

Puts: $267.19M (27%)

Current vs Prior -51.57%

Calls: -51.98%

Puts: -50.43%

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 -50.29%

Calls: -48.87%

Puts: -53.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 2:00pm) 0.70

Prior (10/06) 0.66

Current vs Prior +6.49%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +20.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 2:00pm) 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 1.14% | 2.41%2.41% | 4.18%4.18% | 10.67%

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

Current vs Prior -36.58% | -8.16%-8.16% | -0.20%-0.20% | +1.08%

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

Current vs 7-Day Avg -43.38% | -15.94%-6.75% | -3.33%-20.75% | -7.23%

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

Current vs 7-Day Eod -36.58% | -8.16%-8.16% | -0.20%-0.20% | +1.08%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.71% | 1.17%

Calls: 1.56% | 1.50%

Puts: 3.85% | 0.84%

Prior 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Current vs Prior +102.24% | -26.42%

Prior 7-Day Avg 3.29% | 3.84%

Calls: 3.33% | 5.07%

Puts: 3.26% | 2.61%

Current vs 7-Day Avg -17.66% | -69.51%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($349.29M). Light premium activity with dollar volume down 52% 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
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 408 of results (avg 3.9%, 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%	19.5K	0.40	58.1K
$227.50	Oct 16	10.90	10.95	$10.93	0.5%	454	0.81	3.5K
$227.50	Oct 14	10.35	10.40	$10.38	0.5%	69	0.84	196
$242.50	Oct 16	2.05	2.06	$2.05	0.5%	5.1K	0.31	7.3K
$237.50	Oct 9	1.87	1.88	$1.88	0.5%	31.8K	0.46	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 14	2.66	2.67	$2.67	0.4%	1.3K	0.41	573
$232.50	Oct 16	2.43	2.44	$2.44	0.4%	1.2K	0.33	2.2K
$247.50	Oct 7	10.60	10.65	$10.63	0.5%	118	1.00	470
$245.00	Oct 16	9.25	9.30	$9.28	0.5%	105	0.77	3.0K
$232.50	Oct 14	1.82	1.83	$1.83	0.5%	728	0.31	209

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.39, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.14	0.15	$0.15	6.7%	207.9K	0.25	5.1K
$245.00	Oct 9	0.18	0.19	$0.19	5.3%	20.2K	0.08	54.2K
$247.50	Oct 9	0.09	0.10	$0.10	10.0%	7.4K	0.04	47.8K
$250.00	Oct 9	0.05	0.06	$0.06	16.7%	14.4K	0.02	25.9K
$242.50	Oct 9	0.41	0.42	$0.42	2.4%	19.7K	0.15	25.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.76	0.79	$0.78	3.8%	157.6K	0.75	10.4K
$227.50	Oct 9	0.19	0.20	$0.20	5.0%	5.4K	0.07	11.6K
$230.00	Oct 9	0.35	0.36	$0.36	2.8%	12.8K	0.12	35.2K
$225.00	Oct 9	0.12	0.13	$0.13	7.7%	4.2K	0.04	20.6K
$222.50	Oct 9	0.08	0.09	$0.09	11.1%	2.5K	0.03	21.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 7	46.75	47.05	$46.90	0.6%	4	1.00	90
$195.00	Oct 7	41.75	42.00	$41.88	0.6%	91	1.00	76
$197.50	Oct 7	39.25	39.50	$39.38	0.6%	98	1.00	74
$200.00	Oct 7	36.75	37.00	$36.88	0.7%	48	1.00	126
$202.50	Oct 7	34.25	34.60	$34.42	1.0%	54	1.00	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 7	5.60	5.65	$5.63	0.9%	1.4K	1.00	3.1K
$245.00	Oct 7	8.10	8.20	$8.15	1.2%	988	1.00	1.1K
$247.50	Oct 7	10.60	10.65	$10.63	0.5%	118	1.00	470
$250.00	Oct 7	13.00	13.25	$13.13	1.9%	69	1.00	20
$252.50	Oct 7	15.50	15.75	$15.63	1.6%	11	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 1.5M, top 207.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.14	0.15	$0.15	6.7%	207.9K	0.25	5.1K
$240.00	Oct 7	0.02	0.03	$0.03	33.3%	200.4K	0.04	14.8K
$242.50	Oct 7	0.00	0.01	$0.01	100.0%	66.9K	0.01	24.8K
$240.00	Oct 9	0.92	0.93	$0.93	1.1%	47.5K	0.28	75.1K
$237.50	Oct 9	1.87	1.88	$1.88	0.5%	31.8K	0.46	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.76	0.79	$0.78	3.8%	157.6K	0.75	10.4K
$235.00	Oct 7	0.04	0.05	$0.05	20.0%	108.1K	0.08	20.5K
$237.50	Oct 9	2.37	2.39	$2.38	0.8%	34.7K	0.54	7.0K
$235.00	Oct 9	1.31	1.33	$1.32	1.5%	28.5K	0.36	26.7K
$240.00	Oct 7	3.10	3.20	$3.15	3.2%	21.0K	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. 213 found (best R:R 0.61, avg 7.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Oct 19	$1.58	$0.92	$1.58	73%	0.58	$231.58
$275.00	$280.00	Nov 13	$0.15	$4.85	$0.15	6%	32.33	$275.15
$235.00	$237.50	Oct 21	$1.27	$1.23	$1.27	57%	0.97	$236.27
$225.00	$230.00	Nov 20	$3.27	$1.73	$3.27	69%	0.53	$228.27
$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
$250.00	$245.00	Nov 13	$3.10	$1.90	$3.10	70%	0.61	$246.90
$242.50	$240.00	Oct 19	$1.40	$1.10	$1.40	67%	0.79	$241.10
$245.00	$240.00	Oct 30	$2.91	$2.09	$2.91	66%	0.72	$242.09
$245.00	$242.50	Oct 19	$1.65	$0.85	$1.65	75%	0.52	$243.35
$230.00	$227.50	Oct 21	$0.47	$2.03	$0.47	29%	4.32	$229.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 1.00, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$240.00	Oct 19	$1.25	$1.25	$1.25	51%	1.00	$238.75
$242.50	$245.00	Oct 19	$0.79	$0.79	$1.71	67%	0.46	$243.29
$245.00	$250.00	Oct 30	$1.45	$1.45	$3.55	66%	0.41	$246.45
$240.00	$245.00	Nov 6	$2.13	$2.13	$2.87	54%	0.74	$242.13
$242.50	$245.00	Oct 21	$0.85	$0.85	$1.65	65%	0.52	$243.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Oct 21	$0.37	$0.37	$2.13	85%	0.17	$222.13
$230.00	$227.50	Oct 19	$0.62	$0.62	$1.88	73%	0.33	$229.38
$225.00	$220.00	Nov 20	$1.40	$1.40	$3.60	69%	0.39	$223.60
$215.00	$210.00	Nov 20	$0.88	$0.88	$4.12	80%	0.21	$214.12
$225.00	$220.00	Nov 13	$1.18	$1.18	$3.82	72%	0.31	$223.82

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. 175 found (cheapest 0.39% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 7	$0.15	$0.78	$0.93	$236.57	$238.43	0.39%
$235.00	Oct 7	$1.92	$0.05	$1.97	$233.03	$236.97	0.83%
$240.00	Oct 7	$0.03	$3.15	$3.18	$236.82	$243.18	1.34%
$237.50	Oct 9	$1.88	$2.38	$4.26	$233.24	$241.76	1.80%
$232.50	Oct 7	$4.38	$0.02	$4.40	$228.10	$236.90	1.86%
$235.00	Oct 9	$3.33	$1.32	$4.65	$230.35	$239.65	1.96%
$240.00	Oct 9	$0.93	$3.95	$4.88	$235.12	$244.88	2.06%
$237.50	Oct 12	$2.46	$2.96	$5.42	$232.08	$242.92	2.29%
$242.50	Oct 7	$0.01	$5.63	$5.64	$236.86	$248.14	2.38%
$235.00	Oct 12	$3.88	$1.87	$5.75	$229.25	$240.75	2.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 267 found (cheapest 0.08% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$235.00	Oct 7	$0.15	$0.05	$0.20	$234.80	$237.70
$245.00	$227.50	Oct 9	$0.19	$0.20	$0.39	$227.11	$245.39
$247.50	$225.00	Oct 12	$0.22	$0.25	$0.47	$224.53	$247.97
$245.00	$230.00	Oct 9	$0.19	$0.36	$0.55	$229.45	$245.55
$247.50	$227.50	Oct 12	$0.22	$0.40	$0.62	$226.88	$248.12
$242.50	$227.50	Oct 9	$0.42	$0.20	$0.62	$226.88	$243.12
$245.00	$225.00	Oct 12	$0.41	$0.25	$0.66	$224.34	$245.66
$242.50	$230.00	Oct 9	$0.42	$0.36	$0.78	$229.22	$243.28
$245.00	$227.50	Oct 12	$0.41	$0.40	$0.81	$226.69	$245.81
$247.50	$230.00	Oct 12	$0.22	$0.67	$0.89	$229.11	$248.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 0.95, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/222	242/245	Oct 21	$1.22	$1.28	50%	0.95	$221.28	$243.72
220/222	258/260	Oct 21	$0.50	$2.00	78%	0.25	$222.00	$258.00
212/215	242/245	Oct 21	$0.99	$1.51	58%	0.66	$214.01	$243.49
212/215	258/260	Oct 21	$0.27	$2.23	86%	0.12	$214.73	$257.77
220/222	252/255	Oct 21	$0.60	$1.90	73%	0.32	$221.90	$253.10
228/230	242/245	Oct 19	$1.41	$1.09	40%	1.29	$228.59	$243.91
220/222	255/258	Oct 21	$0.51	$1.99	76%	0.26	$221.99	$255.51
220/222	248/250	Oct 21	$0.81	$1.69	64%	0.48	$221.69	$248.31
220/222	245/248	Oct 21	$0.96	$1.54	58%	0.62	$221.54	$245.96
220/222	250/252	Oct 21	$0.67	$1.83	69%	0.37	$221.83	$250.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 2.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.69	$1.81	73%	2.62
$220.00	$225.00	$230.00	Nov 6	$0.10	$4.90	15%	49.00
$237.50	$240.00	$242.50	Oct 7	$0.10	$2.40	25%	24.00
$235.00	$237.50	$240.00	Oct 7	$1.65	$0.85	89%	0.52
$235.00	$237.50	$240.00	Oct 19	$0.07	$2.43	17%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.70	$1.80	73%	2.57
$240.00	$245.00	$250.00	Nov 13	$0.10	$4.90	17%	49.00
$250.00	$255.00	$260.00	Nov 6	$0.07	$4.93	14%	70.43
$260.00	$270.00	$280.00	Nov 6	$0.50	$9.50	14%	19.00
$237.50	$240.00	$242.50	Oct 7	$0.11	$2.39	25%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 327 found (best net $-3.67, 316 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$237.50	1:2	Oct 9	-$0.43	$2.07
$230.00	$232.50	1:2	Oct 7	-$1.91	$0.59
$237.50	$240.00	1:2	Oct 12	-$0.42	$2.08
$240.00	$242.50	1:2	Oct 12	-$0.12	$2.38
$250.00	$255.00	1:2	Oct 30	-$0.43	$4.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$3.67	$16.33
$275.00	$260.00	1:2	Nov 13	-$9.49	$5.51
$280.00	$265.00	1:2	Oct 30	-$12.92	$2.08
$242.50	$240.00	1:2	Oct 7	-$0.67	$1.83
$240.00	$237.50	1:2	Oct 9	-$0.81	$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.37%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$10.35	0.48	1.3%	4.37%	5.70%	3.4K	34.5K
$245.00	Nov 20	$8.15	0.42	3.4%	3.44%	6.88%	3.0K	97.4K
$250.00	Nov 20	$6.30	0.35	5.5%	2.66%	8.21%	4.6K	45.6K
$255.00	Nov 20	$4.75	0.29	7.7%	2.01%	9.66%	578	19.6K
$240.00	Nov 13	$7.80	0.47	1.3%	3.29%	4.62%	454	2.2K
$260.00	Nov 20	$3.50	0.23	9.8%	1.48%	11.25%	7.2K	30.4K
$245.00	Nov 13	$5.70	0.38	3.4%	2.41%	5.84%	975	4.0K
$240.00	Nov 6	$6.85	0.46	1.3%	2.89%	4.22%	2.1K	3.7K
$250.00	Nov 13	$4.00	0.30	5.5%	1.69%	7.24%	447	4.0K
$245.00	Nov 6	$4.80	0.36	3.4%	2.03%	5.46%	530	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 990,792

Total Puts 696,101

Put/Call Ratio 0.70

Net Difference 294,691

Prior's Put/Call Breakdown

Total Calls 1,182,101

Total Puts 779,861

Put/Call Ratio 0.66

Net Difference 402,240

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