NVDA - Options Database

NVDA

NVIDIA CORP

$239.24 +0.14%

$240.20 (+0.40%)🌙

as of 10/06 06:37 PM

(10/6 16:00) ◀

Tuesday, October 6, 2026 (6:37pm)

▶ (10/7 10:00)

◀ 10/6 18:37 ▶

Option Volume

Detail

ℹ

Current (10/06) 2,468,151

Calls: 1,461,997 (59%)

Puts: 1,006,154 (41%)

Prior (10/05) 4,040,232

Calls: 2,377,500 (59%)

Puts: 1,662,732 (41%)

Current vs Prior -38.91%

Calls: -38.51% (Calls)

Puts: -39.49% (Puts)

Prior 7-Day Total 18,606,914

Calls: 11,570,941 (62%)

Puts: 7,035,973 (38%)

Prior 7-Day Average 3,101,152

Calls: 1,652,991 (62%)

Puts: 1,005,139 (38%)

Current vs Prior 7-Day Avg -20.41%

Calls: -11.55%

Puts: +0.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $1.21B

Calls: $843.17M (70%)

Puts: $363.75M (30%)

Prior (10/05) $1.36B

Calls: $1.07B (79%)

Puts: $285.30M (21%)

Current vs Prior -11.23%

Calls: -21.51%

Puts: +27.50%

Prior 7-Day Total $5.84B

Calls: $4.14B (71%)

Puts: $1.70B (29%)

Prior 7-Day Average $973.88M

Calls: $592.06M (71%)

Puts: $242.70M (29%)

Current vs Prior 7-Day Avg +23.93%

Calls: +42.41%

Puts: +49.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.69

Prior (10/05) 0.70

Current vs Prior -1.60%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +3.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 12,611,966

Calls: 7,115,589 (56%)

Puts: 5,496,377 (44%)

Prior (10/05) 12,725,582

Calls: 7,097,585 (56%)

Puts: 5,627,997 (44%)

Current vs Prior -0.89%

Prior 7-Day Total 88,748,357

Calls: 49,386,565 (56%)

Puts: 39,361,792 (44%)

Prior 7-Day Average 12,678,336

Calls: 7,055,223 (56%)

Puts: 5,623,113 (44%)

Current vs Prior 7-Day Avg -0.52%

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

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

Current vs Prior -23.05% | -13.50%-13.50% | -6.40%-6.40% | -2.00%

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

Current vs 7-Day Avg -21.08% | -13.75%+1.99% | -3.53%-23.13% | -9.42%

Prior 7-Day Eod 1.89% | 2.69%3.03% | 4.48%4.48% | 10.77%

Current vs 7-Day Eod -4.78% | -2.48%-13.50% | -6.40%-6.40% | -2.00%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -44.40% | +41.96%

Prior 7-Day Avg 3.43% | 3.87%

Calls: 3.68% | 5.85%

Puts: 3.56% | 2.57%

Current vs 7-Day Avg -60.93% | -58.96%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($843.17M). Bullish P/C ratio of 0.69.

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 BULLISH

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 352 of results (avg 4.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	17.25	17.45	$17.35	1.2%	2.0K	0.65	59.1K
$195.00	Nov 20	46.10	46.65	$46.38	1.2%	27	0.93	3.9K
$220.00	Nov 20	24.45	24.75	$24.60	1.2%	2.0K	0.77	19.0K
$240.00	Nov 20	11.40	11.55	$11.48	1.3%	8.6K	0.51	34.6K
$235.00	Nov 20	14.15	14.35	$14.25	1.4%	1.9K	0.59	17.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 20	13.50	13.70	$13.60	1.5%	761	0.55	2.0K
$250.00	Nov 20	16.45	16.70	$16.58	1.5%	267	0.62	2.4K
$240.00	Oct 7	1.81	1.84	$1.83	1.6%	140.4K	0.59	3.7K
$260.00	Nov 20	23.50	23.90	$23.70	1.7%	318	0.74	1.3K
$235.00	Nov 20	8.70	8.85	$8.77	1.7%	1.2K	0.41	4.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.37, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.11	0.12	$0.12	8.3%	142.3K	0.07	14.2K
$242.50	Oct 7	0.35	0.36	$0.36	2.8%	174.3K	0.18	12.4K
$250.00	Oct 9	0.13	0.14	$0.14	7.1%	30.6K	0.05	24.2K
$252.50	Oct 9	0.07	0.08	$0.08	12.5%	8.1K	0.03	16.1K
$247.50	Oct 9	0.27	0.28	$0.28	3.6%	20.3K	0.10	45.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.28	0.30	$0.29	6.9%	48.1K	0.14	20.7K
$232.50	Oct 7	0.14	0.15	$0.15	6.7%	14.9K	0.07	7.9K
$230.00	Oct 7	0.08	0.09	$0.09	11.1%	10.4K	0.04	14.8K
$237.50	Oct 7	0.73	0.75	$0.74	2.7%	69.6K	0.32	7.9K
$230.00	Oct 9	0.32	0.34	$0.33	6.1%	29.6K	0.10	40.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	43.40	46.35	$44.88	6.6%	23	1.00	58
$197.50	Oct 7	40.30	43.85	$42.08	8.4%	27	1.00	64
$200.00	Oct 7	39.00	40.70	$39.85	4.3%	63	1.00	124
$202.50	Oct 7	35.90	38.60	$37.25	7.2%	54	1.00	53
$205.00	Oct 7	33.50	35.60	$34.55	6.1%	58	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 9	15.35	16.35	$15.85	6.3%	512	1.00	285
$257.50	Oct 9	17.35	19.25	$18.30	10.4%	204	1.00	--
$260.00	Oct 9	19.85	21.75	$20.80	9.1%	92	1.00	3
$265.00	Oct 9	24.85	26.75	$25.80	7.4%	118	1.00	--
$270.00	Oct 9	29.85	31.85	$30.85	6.5%	84	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 2.1M, top 174.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 7	0.35	0.36	$0.36	2.8%	174.3K	0.18	12.4K
$245.00	Oct 7	0.11	0.12	$0.12	8.3%	142.3K	0.07	14.2K
$240.00	Oct 7	1.03	1.06	$1.05	2.9%	113.7K	0.41	13.3K
$240.00	Oct 23	5.50	5.65	$5.58	2.7%	55.3K	0.49	9.8K
$247.50	Oct 7	0.04	0.05	$0.05	20.0%	53.5K	0.03	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	1.81	1.84	$1.83	1.6%	140.4K	0.59	3.7K
$237.50	Oct 7	0.73	0.75	$0.74	2.7%	69.6K	0.32	7.9K
$235.00	Oct 7	0.28	0.30	$0.29	6.9%	48.1K	0.14	20.7K
$240.00	Oct 9	2.71	2.78	$2.75	2.5%	37.9K	0.54	7.6K
$242.50	Oct 7	3.50	3.70	$3.60	5.6%	34.8K	0.82	858

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 8.1%, max 10.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	30.0%	27.2%	10.4%	11.2K	7.2K
$242.50	Oct 7	Oct 23	29.9%	28.3%	5.8%	176.0K	13.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	30.0%	27.2%	10.4%	70.4K	8.9K
$242.50	Oct 7	Oct 23	29.9%	28.3%	5.8%	35.5K	932

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.61, avg 7.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Oct 12	$1.55	$0.95	$1.55	95%	0.61	$219.05
$215.00	$217.50	Oct 19	$1.55	$0.95	$1.55	94%	0.61	$216.55
$230.00	$235.00	Oct 21	$2.95	$2.05	$2.95	76%	0.69	$232.95
$230.00	$232.50	Oct 19	$1.62	$0.88	$1.62	78%	0.54	$231.62
$235.00	$237.50	Oct 19	$1.43	$1.07	$1.43	65%	0.75	$236.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Oct 9	$1.18	$1.32	$1.18	70%	1.12	$241.32
$250.00	$245.00	Nov 6	$3.10	$1.90	$3.10	69%	0.61	$246.90
$215.00	$205.00	Oct 21	$0.17	$9.83	$0.17	6%	57.82	$214.83
$240.00	$237.50	Oct 19	$1.04	$1.46	$1.04	52%	1.40	$238.96
$242.50	$240.00	Oct 14	$1.37	$1.13	$1.37	64%	0.82	$241.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.45, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 21	$1.55	$1.55	$3.45	66%	0.45	$246.55
$242.50	$245.00	Oct 19	$1.00	$1.00	$1.50	60%	0.67	$243.50
$240.00	$242.50	Oct 14	$1.15	$1.15	$1.35	53%	0.85	$241.15
$245.00	$250.00	Nov 6	$1.85	$1.85	$3.15	59%	0.59	$246.85
$240.00	$245.00	Nov 13	$2.40	$2.40	$2.60	50%	0.92	$242.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 14	$0.54	$0.54	$1.96	76%	0.28	$231.96
$237.50	$235.00	Oct 19	$1.01	$1.01	$1.49	57%	0.68	$236.49
$230.00	$225.00	Nov 20	$1.55	$1.55	$3.45	65%	0.45	$228.45
$230.00	$227.50	Oct 19	$0.48	$0.48	$2.02	78%	0.24	$229.52
$215.00	$210.00	Nov 20	$0.77	$0.77	$4.23	82%	0.18	$214.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.99, cheapest $0.91)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 7	Oct 9	$1.06	30.0%	28.7%
$240.00	Oct 7	Oct 9	$1.06	29.4%	28.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 7	Oct 9	$0.91	30.0%	28.7%
$240.00	Oct 7	Oct 9	$0.92	29.4%	28.6%

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	$1.05	$1.83	$2.88	$237.12	$242.88	1.20%
$237.50	Oct 7	$2.47	$0.74	$3.21	$234.29	$240.71	1.34%
$242.50	Oct 7	$0.36	$3.60	$3.96	$238.54	$246.46	1.66%
$235.00	Oct 7	$4.53	$0.29	$4.82	$230.18	$239.82	2.01%
$240.00	Oct 9	$2.11	$2.75	$4.86	$235.14	$244.86	2.03%
$242.50	Oct 9	$1.15	$3.93	$5.08	$237.42	$247.58	2.12%
$237.50	Oct 9	$3.53	$1.65	$5.18	$232.32	$242.68	2.17%
$240.00	Oct 12	$2.60	$3.22	$5.82	$234.18	$245.82	2.43%
$245.00	Oct 7	$0.12	$5.88	$6.00	$239.00	$251.00	2.51%
$237.50	Oct 12	$4.00	$2.13	$6.13	$231.37	$243.63	2.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.11% of stock, avg 2.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$232.50	Oct 7	$0.12	$0.15	$0.27	$232.23	$245.27
$250.00	$227.50	Oct 9	$0.14	$0.22	$0.36	$227.14	$250.36
$245.00	$235.00	Oct 7	$0.12	$0.29	$0.41	$234.59	$245.41
$250.00	$230.00	Oct 9	$0.14	$0.33	$0.47	$229.53	$250.47
$247.50	$227.50	Oct 9	$0.28	$0.22	$0.50	$227.00	$248.00
$242.50	$232.50	Oct 7	$0.36	$0.15	$0.51	$231.99	$243.01
$247.50	$230.00	Oct 9	$0.28	$0.33	$0.61	$229.39	$248.11
$250.00	$227.50	Oct 12	$0.26	$0.37	$0.63	$226.87	$250.63
$242.50	$235.00	Oct 7	$0.36	$0.29	$0.65	$234.35	$243.15
$250.00	$232.50	Oct 9	$0.14	$0.55	$0.69	$231.81	$250.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 0.37, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/232	252/255	Oct 14	$0.68	$1.82	68%	0.37	$231.82	$253.18
228/230	255/258	Oct 19	$0.67	$1.83	68%	0.37	$229.33	$255.67
228/230	258/260	Oct 19	$0.59	$1.91	71%	0.31	$229.41	$258.09
218/220	255/258	Oct 19	$0.30	$2.20	82%	0.14	$219.70	$255.30
212/215	258/260	Oct 23	$0.31	$2.19	82%	0.14	$214.69	$257.81
228/230	250/252	Oct 19	$0.89	$1.61	59%	0.55	$229.11	$250.89
218/220	258/260	Oct 19	$0.22	$2.28	86%	0.10	$219.78	$257.72
212/215	252/255	Oct 23	$0.50	$2.00	74%	0.25	$214.50	$253.00
212/215	248/250	Oct 23	$0.77	$1.73	64%	0.45	$214.23	$248.27
225/228	255/258	Oct 19	$0.52	$1.98	73%	0.26	$226.98	$255.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Oct 21	$0.51	$4.49	28%	8.80
$225.00	$230.00	$235.00	Nov 6	$0.21	$4.79	17%	22.81
$232.50	$235.00	$237.50	Oct 7	$0.21	$2.29	24%	10.90
$255.00	$260.00	$265.00	Oct 21	$0.08	$4.92	8%	61.50
$242.50	$245.00	$247.50	Oct 14	$0.14	$2.36	18%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Oct 21	$0.15	$4.85	28%	32.33
$237.50	$240.00	$242.50	Oct 9	$0.08	$2.42	32%	30.25
$245.00	$250.00	$255.00	Oct 30	$0.19	$4.81	19%	25.32
$245.00	$250.00	$255.00	Oct 21	$0.35	$4.65	23%	13.29
$250.00	$255.00	$260.00	Nov 13	$0.12	$4.88	14%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 303 found (best net $-5.73, 293 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$225.00	1:2	Oct 21	-$5.98	$4.02
$235.00	$237.50	1:2	Oct 7	-$0.41	$2.09
$235.00	$240.00	1:2	Oct 21	-$1.62	$3.38
$240.00	$245.00	1:2	Oct 21	-$0.88	$4.12
$240.00	$242.50	1:2	Oct 9	-$0.19	$2.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$265.00	1:2	Oct 30	-$5.73	$14.27
$242.50	$240.00	1:2	Oct 7	-$0.06	$2.44
$245.00	$242.50	1:2	Oct 7	-$1.32	$1.18
$240.00	$235.00	1:2	Oct 21	-$1.23	$3.77
$245.00	$240.00	1:2	Oct 21	-$2.23	$2.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 4.77%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$11.40	0.51	0.3%	4.77%	5.08%	8.6K	34.6K
$245.00	Nov 20	$9.00	0.45	2.4%	3.76%	6.17%	15.7K	102.9K
$250.00	Nov 20	$7.00	0.38	4.5%	2.93%	7.42%	31.4K	45.6K
$255.00	Nov 20	$5.35	0.32	6.6%	2.24%	8.82%	11.3K	16.1K
$260.00	Nov 20	$4.00	0.26	8.7%	1.67%	10.35%	7.4K	27.1K
$240.00	Nov 13	$8.90	0.50	0.3%	3.72%	4.04%	672	2.1K
$245.00	Nov 13	$6.50	0.42	2.4%	2.72%	5.12%	2.9K	2.5K
$240.00	Nov 6	$7.95	0.50	0.3%	3.32%	3.64%	1.4K	3.7K
$250.00	Nov 13	$4.65	0.34	4.5%	1.94%	6.44%	3.4K	2.0K
$265.00	Nov 20	$2.98	0.20	10.8%	1.25%	12.01%	6.9K	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 1,461,997

Total Puts 1,006,154

Put/Call Ratio 0.69

Net Difference 455,843

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 11,570,941

Total Puts 7,035,973

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