NVDA - Options Database

NVDA

NVIDIA CORP

$239.99 +0.46%

(10/6 15:00) ◀

Tuesday, October 6, 2026 (3:12pm)

▶ (10/6 16:00)

◀ 10/6 15:12 ▶

Option Volume

Detail

ℹ

Current (10/06) 2,188,773

Calls: 1,312,523 (60%)

Puts: 876,250 (40%)

Prior (10/05) 4,040,232

Calls: 2,377,500 (59%)

Puts: 1,662,732 (41%)

Current vs Prior -45.83%

Calls: -44.79% (Calls)

Puts: -47.30% (Puts)

Prior 7-Day Total 16,418,141

Calls: 10,258,418 (62%)

Puts: 6,159,723 (38%)

Prior 7-Day Average 3,283,628

Calls: 1,465,488 (62%)

Puts: 879,960 (38%)

Current vs Prior 7-Day Avg -33.34%

Calls: -10.44%

Puts: -0.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $1.12B

Calls: $817.66M (73%)

Puts: $306.28M (27%)

Prior (10/05) $1.36B

Calls: $1.07B (79%)

Puts: $285.30M (21%)

Current vs Prior -17.33%

Calls: -23.89%

Puts: +7.35%

Prior 7-Day Total $4.72B

Calls: $3.33B (70%)

Puts: $1.39B (30%)

Prior 7-Day Average $943.87M

Calls: $475.25M (70%)

Puts: $198.95M (30%)

Current vs Prior 7-Day Avg +19.08%

Calls: +72.05%

Puts: +53.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.67

Prior (10/05) 0.70

Current vs Prior -4.54%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +0.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 14,687,792

Calls: 7,764,321 (53%)

Puts: 6,923,471 (47%)

Prior (10/05) 12,725,582

Calls: 7,097,585 (56%)

Puts: 5,627,997 (44%)

Current vs Prior +15.42%

Prior 7-Day Total 74,060,565

Calls: 41,622,244 (56%)

Puts: 32,438,321 (44%)

Prior 7-Day Average 12,343,427

Calls: 6,937,040 (56%)

Puts: 5,406,386 (44%)

Current vs Prior 7-Day Avg +18.99%

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 1.89% | 2.69%2.69% | 4.25%4.25% | 10.50%

Prior 2.34% | 3.03%3.03% | 4.48%4.48% | 10.77%

Current vs Prior -19.19% | -11.30%-11.30% | -5.11%-5.11% | -2.47%

Prior 7-Day Avg 2.28% | 3.04%2.57% | 4.35%5.45% | 11.65%

Current vs 7-Day Avg -17.12% | -11.56%+4.58% | -2.20%-22.07% | -9.85%

Prior 7-Day Eod 2.34% | 3.03%3.03% | 4.48%4.48% | 10.77%

Current vs 7-Day Eod -19.19% | -11.30%-11.30% | -5.11%-5.11% | -2.47%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.31% | 1.85%

Calls: 3.23% | 2.47%

Puts: 1.40% | 1.24%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -4.15% | +65.18%

Prior 7-Day Avg 3.62% | 4.21%

Calls: 3.68% | 5.85%

Puts: 3.56% | 2.57%

Current vs 7-Day Avg -36.13% | -56.07%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($817.66M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.67.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 4.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	17.80	17.90	$17.85	0.6%	1.8K	0.66	59.1K
$197.50	Oct 7	42.35	42.60	$42.48	0.6%	27	1.00	64
$200.00	Oct 7	39.85	40.10	$39.98	0.6%	60	1.00	124
$235.00	Oct 16	7.60	7.65	$7.63	0.7%	6.1K	0.68	44.9K
$202.50	Oct 7	37.35	37.60	$37.48	0.7%	52	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 7	34.90	35.10	$35.00	0.6%	3	1.00	1
$237.50	Oct 9	1.42	1.43	$1.42	0.7%	15.4K	0.34	5.9K
$255.00	Nov 20	19.25	19.40	$19.33	0.8%	69	0.68	331
$250.00	Nov 20	15.95	16.10	$16.02	0.9%	256	0.61	2.4K
$260.00	Oct 7	19.95	20.15	$20.05	1.0%	139	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.36, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.15	0.16	$0.16	6.3%	134.8K	0.09	14.2K
$247.50	Oct 7	0.06	0.07	$0.07	14.3%	50.8K	0.04	13.2K
$242.50	Oct 7	0.51	0.52	$0.52	1.9%	158.1K	0.24	12.4K
$252.50	Oct 9	0.10	0.11	$0.11	9.1%	4.6K	0.04	16.1K
$255.00	Oct 9	0.06	0.07	$0.07	14.3%	5.1K	0.02	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.22	0.23	$0.23	4.3%	43.4K	0.12	20.7K
$232.50	Oct 7	0.09	0.10	$0.10	10.0%	13.0K	0.05	7.9K
$237.50	Oct 7	0.57	0.58	$0.57	1.8%	52.1K	0.26	7.9K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	8.7K	0.03	14.8K
$230.00	Oct 9	0.28	0.29	$0.29	3.4%	24.8K	0.08	40.2K

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
$195.00	Oct 7	44.40	45.10	$44.75	1.6%	23	1.00	58
$197.50	Oct 7	42.35	42.60	$42.48	0.6%	27	1.00	64
$200.00	Oct 7	39.85	40.10	$39.98	0.6%	60	1.00	124
$202.50	Oct 7	37.35	37.60	$37.48	0.7%	52	1.00	53
$205.00	Oct 7	34.85	35.10	$34.98	0.7%	58	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 9	14.70	15.45	$15.08	5.0%	503	1.00	285
$257.50	Oct 9	16.70	18.55	$17.63	10.5%	200	1.00	--
$260.00	Oct 9	19.30	20.70	$20.00	7.0%	92	1.00	3
$265.00	Oct 9	24.20	26.20	$25.20	7.9%	118	1.00	--
$270.00	Oct 9	29.20	30.55	$29.88	4.5%	84	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 559 active (total vol 1.8M, top 158.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 7	0.51	0.52	$0.52	1.9%	158.1K	0.24	12.4K
$245.00	Oct 7	0.15	0.16	$0.16	6.3%	134.8K	0.09	14.2K
$240.00	Oct 7	1.44	1.45	$1.44	0.7%	93.8K	0.49	13.3K
$240.00	Oct 23	5.90	6.05	$5.98	2.5%	54.9K	0.51	9.8K
$247.50	Oct 7	0.06	0.07	$0.07	14.3%	50.8K	0.04	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	1.42	1.44	$1.43	1.4%	128.9K	0.51	3.7K
$237.50	Oct 7	0.57	0.58	$0.57	1.8%	52.1K	0.26	7.9K
$235.00	Oct 7	0.22	0.23	$0.23	4.3%	43.4K	0.12	20.7K
$242.50	Oct 7	2.97	3.05	$3.01	2.7%	33.9K	0.76	858
$240.00	Oct 9	2.39	2.42	$2.41	1.2%	31.9K	0.50	7.6K

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 8.8%, max 8.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	29.5%	27.1%	8.7%	6.8K	7.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	29.5%	27.1%	8.8%	52.9K	8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 0.68, avg 7.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Oct 12	$1.49	$1.01	$1.49	100%	0.68	$201.49
$235.00	$237.50	Oct 19	$1.42	$1.08	$1.42	67%	0.76	$236.42
$275.00	$280.00	Nov 20	$0.45	$4.55	$0.45	13%	10.11	$275.45
$280.00	$285.00	Nov 20	$0.33	$4.67	$0.33	10%	14.15	$280.33
$265.00	$270.00	Nov 20	$0.81	$4.19	$0.81	21%	5.17	$265.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$245.00	Oct 19	$1.48	$1.02	$1.48	73%	0.69	$246.02
$250.00	$247.50	Oct 19	$1.67	$0.83	$1.67	79%	0.50	$248.33
$245.00	$242.50	Oct 14	$1.51	$0.99	$1.51	70%	0.66	$243.49
$237.50	$235.00	Oct 14	$0.68	$1.82	$0.68	39%	2.68	$236.82
$232.50	$230.00	Oct 14	$0.31	$2.19	$0.31	22%	7.06	$232.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.98, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Nov 6	$2.47	$2.47	$2.53	48%	0.98	$242.47
$245.00	$250.00	Oct 30	$1.80	$1.80	$3.20	60%	0.56	$246.80
$250.00	$255.00	Oct 21	$0.88	$0.88	$4.12	77%	0.21	$250.88
$240.00	$245.00	Nov 13	$2.48	$2.48	$2.52	48%	0.98	$242.48
$240.00	$245.00	Oct 30	$2.38	$2.38	$2.62	49%	0.91	$242.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Oct 14	$0.64	$0.64	$1.86	70%	0.34	$234.36
$230.00	$225.00	Oct 21	$0.81	$0.81	$4.19	77%	0.19	$229.19
$235.00	$230.00	Nov 20	$1.83	$1.83	$3.17	60%	0.58	$233.17
$220.00	$215.00	Nov 20	$0.94	$0.94	$4.06	78%	0.23	$219.06
$225.00	$220.00	Nov 20	$1.18	$1.18	$3.82	73%	0.31	$223.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.04, cheapest $1.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.10	28.6%	27.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.98	28.5%	27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.20% of stock, avg 6.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Oct 7	$1.44	$1.43	$2.87	$237.13	$242.87	1.20%
$242.50	Oct 7	$0.52	$3.01	$3.53	$238.97	$246.03	1.47%
$237.50	Oct 7	$3.10	$0.57	$3.67	$233.83	$241.17	1.53%
$240.00	Oct 9	$2.54	$2.41	$4.95	$235.05	$244.95	2.06%
$242.50	Oct 9	$1.44	$3.80	$5.24	$237.26	$247.74	2.18%
$245.00	Oct 7	$0.16	$5.18	$5.34	$239.66	$250.34	2.23%
$235.00	Oct 7	$5.20	$0.23	$5.43	$229.57	$240.43	2.26%
$237.50	Oct 9	$4.05	$1.42	$5.47	$232.03	$242.97	2.28%
$240.00	Oct 12	$3.05	$2.91	$5.96	$234.04	$245.96	2.48%
$242.50	Oct 12	$1.90	$4.28	$6.18	$236.32	$248.68	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.16% of stock, avg 2.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$235.00	Oct 7	$0.16	$0.23	$0.39	$234.61	$245.39
$250.00	$230.00	Oct 9	$0.20	$0.29	$0.49	$229.51	$250.49
$247.50	$230.00	Oct 9	$0.38	$0.29	$0.67	$229.33	$248.17
$250.00	$232.50	Oct 9	$0.20	$0.48	$0.68	$231.82	$250.68
$252.50	$230.00	Oct 12	$0.21	$0.49	$0.70	$229.30	$253.20
$242.50	$235.00	Oct 7	$0.52	$0.23	$0.75	$234.25	$243.25
$250.00	$230.00	Oct 12	$0.36	$0.49	$0.85	$229.15	$250.85
$245.00	$237.50	Oct 7	$0.16	$0.57	$0.73	$236.77	$245.73
$247.50	$232.50	Oct 9	$0.38	$0.48	$0.86	$231.64	$248.36
$242.50	$237.50	Oct 7	$0.52	$0.57	$1.09	$236.41	$243.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 0.22, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	255/258	Oct 23	$0.45	$2.05	76%	0.22	$217.05	$255.45
215/218	258/260	Oct 23	$0.36	$2.14	80%	0.17	$217.14	$257.86
215/218	248/250	Oct 23	$0.83	$1.67	61%	0.50	$216.67	$248.33
215/218	252/255	Oct 23	$0.55	$1.95	72%	0.28	$216.95	$253.05
232/235	255/258	Oct 14	$0.74	$1.76	64%	0.42	$234.26	$255.74
215/218	250/252	Oct 23	$0.68	$1.82	66%	0.37	$216.82	$250.68
220/222	252/255	Oct 19	$0.46	$2.04	75%	0.23	$222.04	$252.96
225/228	252/255	Oct 19	$0.62	$1.88	69%	0.33	$226.88	$253.12
218/220	255/258	Oct 23	$0.48	$2.02	74%	0.24	$219.52	$255.48
218/220	258/260	Oct 23	$0.39	$2.11	78%	0.18	$219.61	$257.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Nov 20	$0.18	$4.82	13%	26.78
$235.00	$237.50	$240.00	Oct 7	$0.44	$2.06	39%	4.68
$245.00	$250.00	$255.00	Oct 21	$0.51	$4.49	22%	8.80
$235.00	$240.00	$245.00	Nov 6	$0.43	$4.57	20%	10.63
$232.50	$235.00	$237.50	Oct 14	$0.12	$2.38	17%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 21	$0.32	$4.68	22%	14.62
$250.00	$255.00	$260.00	Oct 30	$0.16	$4.84	16%	30.25
$225.00	$230.00	$235.00	Oct 21	$0.40	$4.60	20%	11.50
$250.00	$255.00	$260.00	Nov 20	$0.19	$4.81	12%	25.32
$245.00	$247.50	$250.00	Oct 9	$0.07	$2.43	14%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 308 found (best net $-10.12, 298 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$245.00	1:2	Oct 21	-$0.91	$4.09
$235.00	$237.50	1:2	Oct 7	-$1.00	$1.50
$245.00	$250.00	1:2	Oct 21	-$0.35	$4.65
$235.00	$240.00	1:2	Oct 21	-$2.27	$2.73
$240.00	$242.50	1:2	Oct 9	-$0.34	$2.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Oct 30	-$10.12	$4.88
$280.00	$265.00	1:2	Oct 23	-$10.29	$4.71
$245.00	$242.50	1:2	Oct 7	-$0.84	$1.66
$240.00	$235.00	1:2	Oct 21	-$1.16	$3.84
$245.00	$240.00	1:2	Oct 21	-$2.28	$2.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.90%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$11.75	0.52	0.0%	4.90%	4.90%	8.0K	34.6K
$245.00	Nov 20	$9.35	0.46	2.1%	3.90%	5.98%	14.0K	102.9K
$250.00	Nov 20	$7.25	0.39	4.2%	3.02%	7.19%	30.4K	45.6K
$255.00	Nov 20	$5.55	0.32	6.2%	2.31%	8.57%	8.9K	16.1K
$260.00	Nov 20	$4.15	0.26	8.3%	1.73%	10.07%	6.4K	27.1K
$240.00	Nov 13	$9.30	0.52	0.0%	3.88%	3.88%	623	2.1K
$245.00	Nov 13	$6.80	0.43	2.1%	2.83%	4.92%	2.8K	2.5K
$250.00	Nov 13	$4.90	0.35	4.2%	2.04%	6.21%	3.1K	2.0K
$240.00	Nov 6	$8.35	0.52	0.0%	3.48%	3.48%	1.3K	3.7K
$265.00	Nov 20	$3.05	0.21	10.4%	1.27%	11.69%	6.6K	15.8K

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 1,312,523

Total Puts 876,250

Put/Call Ratio 0.67

Net Difference 436,273

Prior's Put/Call Breakdown

Total Calls 2,377,500

Total Puts 1,662,732

Put/Call Ratio 0.70

Net Difference 714,768

Prior 7-Day Put/Call Summary

Total Calls 10,258,418

Total Puts 6,159,723

Average Put/Call Ratio 0.66

Ratio Trend Falling

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