NVDA - Options Database

NVDA

NVIDIA CORP

$236.81 -1.02%

(10/7 14:00) ◀

Wednesday, October 7, 2026 (3:00pm)

▶ (10/7 15:12)

◀ 10/7 15:00 ▶

Option Volume

Detail

ℹ

Current (10/07 3:00pm) 1,899,388

Calls: 1,110,712 (58%)

Puts: 788,676 (42%)

Prior (10/06) 2,131,380

Calls: 1,280,286 (60%)

Puts: 851,094 (40%)

Current vs Prior -10.88%

Calls: -13.25% (Calls)

Puts: -7.33% (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 -41.35%

Calls: -46.01%

Puts: -33.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:00pm) $531.96M

Calls: $382.56M (72%)

Puts: $149.40M (28%)

Prior (10/06) $1.11B

Calls: $820.10M (74%)

Puts: $290.96M (26%)

Current vs Prior -52.12%

Calls: -53.35%

Puts: -48.65%

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 -45.10%

Calls: -44.00%

Puts: -47.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:00pm) 0.71

Prior (10/06) 0.66

Current vs Prior +6.81%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +22.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 3:00pm) 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 1.10% | 2.41%2.41% | 4.18%4.18% | 10.70%

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

Current vs Prior -38.68% | -8.30%-8.30% | -0.28%-0.28% | +1.35%

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

Current vs 7-Day Avg -45.26% | -16.07%-6.90% | -3.41%-20.82% | -6.99%

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

Current vs 7-Day Eod -38.68% | -8.30%-8.30% | -0.28%-0.28% | +1.35%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.12% | 1.18%

Calls: 1.63% | 1.52%

Puts: 2.60% | 0.83%

Prior 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Current vs Prior +58.21% | -25.79%

Prior 7-Day Avg 3.29% | 3.84%

Calls: 3.33% | 5.07%

Puts: 3.26% | 2.61%

Current vs 7-Day Avg -35.59% | -69.25%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($382.56M). 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
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 438 of results (avg 3.3%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Nov 20	30.65	30.75	$30.70	0.3%	895	0.84	76.8K
$240.00	Oct 16	2.91	2.92	$2.92	0.3%	20.6K	0.39	58.1K
$225.00	Oct 16	12.95	13.00	$12.98	0.4%	1.8K	0.86	27.0K
$225.00	Oct 14	12.55	12.60	$12.58	0.4%	84	0.89	128
$225.00	Oct 12	12.15	12.20	$12.18	0.4%	166	0.92	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 16	2.43	2.44	$2.44	0.4%	1.4K	0.33	2.2K
$247.50	Oct 9	10.70	10.75	$10.73	0.5%	235	0.96	441
$247.50	Oct 7	10.65	10.70	$10.68	0.5%	231	1.00	470
$235.00	Oct 12	1.89	1.90	$1.90	0.5%	4.0K	0.39	2.1K
$232.50	Oct 14	1.87	1.88	$1.88	0.5%	911	0.31	209

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.38, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.08	0.09	$0.09	11.1%	250.5K	0.20	5.1K
$247.50	Oct 9	0.08	0.09	$0.09	11.1%	8.2K	0.04	47.8K
$245.00	Oct 9	0.18	0.19	$0.19	5.3%	23.0K	0.08	54.2K
$242.50	Oct 9	0.41	0.42	$0.42	2.4%	23.2K	0.15	25.7K
$250.00	Oct 12	0.10	0.11	$0.11	9.1%	3.4K	0.04	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.76	0.78	$0.77	2.6%	168.0K	0.81	10.4K
$227.50	Oct 9	0.20	0.21	$0.21	4.8%	5.9K	0.07	11.6K
$225.00	Oct 9	0.12	0.13	$0.13	7.7%	5.1K	0.04	20.6K
$230.00	Oct 9	0.36	0.37	$0.37	2.7%	14.4K	0.12	35.2K
$222.50	Oct 9	0.08	0.09	$0.09	11.1%	3.2K	0.03	21.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 12	46.55	47.55	$47.05	2.1%	47	1.00	7
$195.00	Oct 12	41.35	42.60	$41.98	3.0%	50	1.00	14
$197.50	Oct 12	38.80	40.85	$39.83	5.1%	72	1.00	6
$200.00	Oct 12	36.35	38.15	$37.25	4.8%	219	1.00	65
$202.50	Oct 12	33.80	35.25	$34.53	4.2%	40	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	3.15	3.25	$3.20	3.1%	21.9K	1.00	9.7K
$242.50	Oct 7	5.65	5.75	$5.70	1.8%	1.5K	1.00	3.1K
$245.00	Oct 7	8.15	8.25	$8.20	1.2%	1.0K	1.00	1.1K
$247.50	Oct 7	10.65	10.70	$10.68	0.5%	231	1.00	470
$250.00	Oct 7	13.10	13.35	$13.23	1.9%	70	1.00	20

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 1.7M, top 250.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.08	0.09	$0.09	11.1%	250.5K	0.20	5.1K
$240.00	Oct 7	0.01	0.02	$0.02	50.0%	209.7K	0.02	14.8K
$242.50	Oct 7	0.00	0.01	$0.01	100.0%	67.1K	0.01	24.8K
$240.00	Oct 9	0.91	0.93	$0.92	2.2%	53.2K	0.28	75.1K
$237.50	Oct 9	1.85	1.87	$1.86	1.1%	36.1K	0.46	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 7	0.76	0.78	$0.77	2.6%	168.0K	0.81	10.4K
$235.00	Oct 7	0.02	0.03	$0.03	33.3%	133.4K	0.05	20.5K
$237.50	Oct 9	2.41	2.43	$2.42	0.8%	35.7K	0.54	7.0K
$235.00	Oct 9	1.33	1.35	$1.34	1.5%	32.0K	0.36	26.7K
$240.00	Oct 7	3.15	3.25	$3.20	3.1%	21.9K	1.00	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 8.26, avg 7.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 20	$3.25	$1.75	$3.25	69%	0.54	$228.25
$275.00	$280.00	Nov 20	$0.38	$4.62	$0.38	11%	12.16	$275.38
$270.00	$275.00	Nov 20	$0.52	$4.48	$0.52	14%	8.62	$270.52
$260.00	$265.00	Nov 20	$0.91	$4.09	$0.91	23%	4.49	$260.91
$275.00	$280.00	Nov 13	$0.17	$4.83	$0.17	6%	28.41	$275.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Oct 21	$0.27	$2.23	$0.27	18%	8.26	$224.73
$245.00	$240.00	Oct 30	$3.01	$1.99	$3.01	66%	0.66	$241.99
$240.00	$237.50	Oct 19	$1.32	$1.18	$1.32	60%	0.89	$238.68
$230.00	$227.50	Oct 21	$0.54	$1.96	$0.54	29%	3.63	$229.46
$240.00	$237.50	Oct 9	$1.56	$0.94	$1.56	72%	0.60	$238.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.74, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Nov 6	$2.13	$2.13	$2.87	54%	0.74	$242.13
$240.00	$245.00	Oct 30	$2.00	$2.00	$3.00	55%	0.67	$242.00
$250.00	$255.00	Oct 30	$0.97	$0.97	$4.03	76%	0.24	$250.97
$245.00	$250.00	Oct 30	$1.43	$1.43	$3.57	66%	0.40	$246.43
$237.50	$240.00	Oct 19	$1.19	$1.19	$1.31	51%	0.91	$238.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$225.00	Oct 21	$0.55	$0.55	$1.95	77%	0.28	$226.95
$230.00	$225.00	Nov 20	$1.73	$1.73	$3.27	62%	0.53	$228.27
$220.00	$215.00	Nov 20	$1.12	$1.12	$3.88	75%	0.29	$218.88
$225.00	$220.00	Nov 20	$1.40	$1.40	$3.60	69%	0.39	$223.60
$215.00	$210.00	Nov 20	$0.87	$0.87	$4.13	80%	0.21	$214.13

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 0.36% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 7	$0.09	$0.77	$0.86	$236.64	$238.36	0.36%
$235.00	Oct 7	$1.84	$0.03	$1.87	$233.13	$236.87	0.79%
$240.00	Oct 7	$0.02	$3.20	$3.22	$236.78	$243.22	1.36%
$237.50	Oct 9	$1.86	$2.42	$4.28	$233.22	$241.78	1.81%
$232.50	Oct 7	$4.32	$0.02	$4.34	$228.16	$236.84	1.83%
$235.00	Oct 9	$3.28	$1.34	$4.62	$230.38	$239.62	1.95%
$240.00	Oct 9	$0.92	$3.98	$4.90	$235.10	$244.90	2.07%
$237.50	Oct 12	$2.43	$2.99	$5.42	$232.08	$242.92	2.29%
$242.50	Oct 7	$0.01	$5.70	$5.71	$236.79	$248.21	2.41%
$235.00	Oct 12	$3.83	$1.90	$5.73	$229.27	$240.73	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 267 found (cheapest 0.05% of stock, avg 2.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$235.00	Oct 7	$0.09	$0.03	$0.12	$234.88	$237.62
$245.00	$227.50	Oct 9	$0.19	$0.21	$0.40	$227.10	$245.40
$247.50	$225.00	Oct 12	$0.21	$0.26	$0.47	$224.53	$247.97
$245.00	$230.00	Oct 9	$0.19	$0.37	$0.56	$229.44	$245.56
$247.50	$227.50	Oct 12	$0.21	$0.41	$0.62	$226.88	$248.12
$242.50	$227.50	Oct 9	$0.42	$0.21	$0.63	$226.87	$243.13
$245.00	$225.00	Oct 12	$0.40	$0.26	$0.66	$224.34	$245.66
$242.50	$230.00	Oct 9	$0.42	$0.37	$0.79	$229.21	$243.29
$245.00	$227.50	Oct 12	$0.40	$0.41	$0.81	$226.69	$245.81
$247.50	$230.00	Oct 12	$0.21	$0.68	$0.89	$229.11	$248.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 0.37, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
225/228	258/260	Oct 21	$0.67	$1.83	70%	0.37	$226.83	$258.17
225/228	248/250	Oct 21	$1.04	$1.46	55%	0.71	$226.46	$248.54
212/215	258/260	Oct 21	$0.24	$2.26	87%	0.11	$214.76	$257.74
225/228	255/258	Oct 21	$0.71	$1.79	68%	0.40	$226.79	$255.71
212/215	248/250	Oct 21	$0.61	$1.89	72%	0.32	$214.39	$248.11
225/228	252/255	Oct 21	$0.79	$1.71	64%	0.46	$226.71	$253.29
225/228	242/245	Oct 21	$1.34	$1.16	42%	1.16	$226.16	$243.84
212/215	255/258	Oct 21	$0.28	$2.22	84%	0.13	$214.72	$255.28
212/215	252/255	Oct 21	$0.36	$2.14	81%	0.17	$214.64	$252.86
212/215	242/245	Oct 21	$0.91	$1.59	59%	0.57	$214.09	$243.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 313 found (best R:R 2.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.73	$1.77	79%	2.42
$235.00	$237.50	$240.00	Oct 7	$1.68	$0.82	92%	0.49
$237.50	$240.00	$242.50	Oct 7	$0.06	$2.44	19%	40.67
$232.50	$235.00	$237.50	Oct 19	$0.06	$2.44	17%	40.67
$235.00	$237.50	$240.00	Oct 21	$0.10	$2.40	15%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 7	$0.73	$1.77	79%	2.42
$235.00	$237.50	$240.00	Oct 7	$1.69	$0.81	95%	0.48
$237.50	$240.00	$242.50	Oct 7	$0.07	$2.43	19%	34.71
$240.00	$245.00	$250.00	Oct 30	$0.44	$4.56	21%	10.36
$245.00	$250.00	$255.00	Nov 20	$0.23	$4.77	13%	20.74

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 $-3.60, 317 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$237.50	1:2	Oct 9	-$0.44	$2.06
$230.00	$232.50	1:2	Oct 7	-$1.84	$0.66
$207.50	$217.50	1:2	Oct 19	-$8.89	$1.11
$237.50	$240.00	1:2	Oct 12	-$0.39	$2.11
$240.00	$242.50	1:2	Oct 12	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$3.60	$16.40
$275.00	$260.00	1:2	Nov 13	-$9.53	$5.47
$280.00	$265.00	1:2	Oct 30	-$12.60	$2.40
$242.50	$240.00	1:2	Oct 7	-$0.70	$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. 81 found (best yield 4.37%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$10.35	0.48	1.4%	4.37%	5.72%	3.6K	34.5K
$245.00	Nov 20	$8.15	0.42	3.5%	3.44%	6.90%	3.1K	97.4K
$250.00	Nov 20	$6.30	0.35	5.6%	2.66%	8.23%	5.3K	45.6K
$255.00	Nov 20	$4.75	0.29	7.7%	2.01%	9.69%	631	19.6K
$240.00	Nov 13	$7.90	0.47	1.4%	3.34%	4.68%	517	2.2K
$260.00	Nov 20	$3.55	0.23	9.8%	1.50%	11.29%	7.3K	30.4K
$245.00	Nov 13	$5.75	0.38	3.5%	2.43%	5.89%	1.1K	4.0K
$240.00	Nov 6	$6.90	0.46	1.4%	2.91%	4.26%	2.2K	3.7K
$250.00	Nov 13	$4.05	0.30	5.6%	1.71%	7.28%	557	4.0K
$245.00	Nov 6	$4.80	0.36	3.5%	2.03%	5.49%	579	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 1,110,712

Total Puts 788,676

Put/Call Ratio 0.71

Net Difference 322,036

Prior's Put/Call Breakdown

Total Calls 1,280,286

Total Puts 851,094

Put/Call Ratio 0.66

Net Difference 429,192

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