NVDA - Options Database

NVDA

NVIDIA CORP

$241.22 +0.97%

(10/5 18:37) ◀

Tuesday, October 6, 2026 (9:35am)

▶ (10/6 09:40)

◀ 10/6 09:35 ▶

Option Volume

Detail

ℹ

Current (10/06 9:35am) 234,143

Calls: 157,595 (67%)

Puts: 76,548 (33%)

Prior (10/02) 266,744

Calls: 182,477 (68%)

Puts: 84,267 (32%)

Current vs Prior -12.22%

Calls: -13.64% (Calls)

Puts: -9.16% (Puts)

Prior 7-Day Total 20,883,590

Calls: 13,759,150 (66%)

Puts: 7,124,440 (34%)

Prior 7-Day Average 2,983,370

Calls: 1,965,592 (66%)

Puts: 1,017,777 (34%)

Current vs Prior 7-Day Avg -92.15%

Calls: -91.98%

Puts: -92.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:35am) $98.28M

Calls: $82.39M (84%)

Puts: $15.89M (16%)

Prior (10/02) $80.36M

Calls: $70.09M (87%)

Puts: $10.27M (13%)

Current vs Prior +22.30%

Calls: +17.55%

Puts: +54.65%

Prior 7-Day Total $5.17B

Calls: $3.58B (69%)

Puts: $1.59B (31%)

Prior 7-Day Average $738.15M

Calls: $511.42M (69%)

Puts: $226.73M (31%)

Current vs Prior 7-Day Avg -86.69%

Calls: -83.89%

Puts: -92.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:35am) 0.49

Prior (10/02) 0.46

Current vs Prior +5.18%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -7.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:35am) 14,687,792

Calls: 7,764,321 (53%)

Puts: 6,923,471 (47%)

Prior (10/02) 14,907,376

Calls: 7,972,070 (53%)

Puts: 6,935,306 (47%)

Current vs Prior -1.47%

Prior 7-Day Total 101,526,130

Calls: 54,384,594 (54%)

Puts: 47,141,536 (46%)

Prior 7-Day Average 14,503,732

Calls: 7,769,227 (54%)

Puts: 6,734,505 (46%)

Current vs Prior 7-Day Avg +1.27%

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 2.17% | 2.94%2.94% | 4.43%4.43% | 10.67%

Prior 1.97% | 2.86%1.10% | 3.46%4.94% | 11.20%

Current vs Prior +10.00% | +2.79%+166.15% | +27.88%-10.32% | -4.79%

Prior 7-Day Avg 2.02% | 2.90%2.23% | 4.22%5.88% | 12.04%

Current vs 7-Day Avg +7.46% | +1.30%+31.47% | +4.93%-24.65% | -11.42%

Prior 7-Day Eod 1.97% | 2.86%3.03% | 4.48%4.48% | 10.77%

Current vs 7-Day Eod +10.00% | +2.79%-3.28% | -1.15%-1.15% | -0.96%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.72% | 2.14%

Calls: 2.29% | 1.38%

Puts: 1.15% | 2.90%

Prior 7.56% | 1.58%

Calls: 7.72% | 2.07%

Puts: 7.41% | 1.10%

Current vs Prior -77.25% | +35.44%

Prior 7-Day Avg 3.24% | 3.87%

Calls: 3.34% | 5.28%

Puts: 3.15% | 2.47%

Current vs 7-Day Avg -46.98% | -44.74%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($82.39M) vs puts ($15.89M). Extreme bullish P/C ratio of 0.49 - heavy call buying (157,595 calls vs 76,548 puts).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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
09:35	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 322 of results (avg 4.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 7	38.65	38.90	$38.78	0.6%	--	1.00	53
$195.00	Oct 7	46.10	46.40	$46.25	0.6%	--	1.00	58
$242.50	Oct 7	1.35	1.36	$1.36	0.7%	11.7K	0.41	12.4K
$245.00	Nov 20	10.30	10.40	$10.35	1.0%	376	0.48	102.9K
$200.00	Oct 7	40.95	41.35	$41.15	1.0%	--	1.00	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 7	2.60	2.63	$2.62	1.1%	3.6K	0.59	858
$245.00	Nov 20	12.75	12.90	$12.83	1.2%	54	0.52	2.0K
$235.00	Oct 9	0.84	0.85	$0.85	1.2%	1.2K	0.20	15.1K
$240.00	Oct 9	2.25	2.28	$2.26	1.3%	2.7K	0.42	7.6K
$240.00	Oct 7	1.37	1.39	$1.38	1.4%	8.2K	0.39	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 114 found (avg $0.38, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 7	0.13	0.14	$0.14	7.1%	8.8K	0.06	14.8K
$247.50	Oct 7	0.28	0.29	$0.29	3.4%	8.3K	0.12	13.2K
$252.50	Oct 7	0.07	0.08	$0.08	12.5%	2.0K	0.03	8.1K
$245.00	Oct 7	0.62	0.64	$0.63	3.2%	25.2K	0.23	14.2K
$257.50	Oct 9	0.08	0.09	$0.09	11.1%	174	0.03	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 7	0.08	0.09	$0.09	11.1%	2.3K	0.04	14.8K
$235.00	Oct 7	0.32	0.33	$0.33	3.0%	14.8K	0.12	20.7K
$232.50	Oct 7	0.16	0.17	$0.17	5.9%	1.5K	0.06	7.9K
$237.50	Oct 7	0.67	0.68	$0.68	1.5%	3.4K	0.22	7.9K
$227.50	Oct 9	0.19	0.20	$0.20	5.0%	403	0.05	11.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	46.10	46.40	$46.25	0.6%	--	1.00	58
$197.50	Oct 7	43.35	43.90	$43.63	1.3%	--	1.00	64
$200.00	Oct 7	40.95	41.35	$41.15	1.0%	--	1.00	124
$202.50	Oct 7	38.65	38.90	$38.78	0.6%	--	1.00	53
$205.00	Oct 7	35.20	36.35	$35.78	3.2%	16	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 9	18.05	19.60	$18.83	8.2%	2	1.00	3
$265.00	Oct 9	23.45	23.90	$23.67	1.9%	2	1.00	--
$280.00	Oct 23	34.95	41.20	$38.08	16.4%	--	1.00	10
$280.00	Oct 30	34.95	42.35	$38.65	19.1%	--	1.00	10
$275.00	Oct 7	33.55	34.55	$34.05	2.9%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 202.6K, top 25.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.62	0.64	$0.63	3.2%	25.2K	0.23	14.2K
$242.50	Oct 7	1.35	1.36	$1.36	0.7%	11.7K	0.41	12.4K
$250.00	Oct 7	0.13	0.14	$0.14	7.1%	8.8K	0.06	14.8K
$247.50	Oct 7	0.28	0.29	$0.29	3.4%	8.3K	0.12	13.2K
$250.00	Oct 16	1.57	1.61	$1.59	2.5%	8.2K	0.24	82.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.32	0.33	$0.33	3.0%	14.8K	0.12	20.7K
$240.00	Oct 7	1.37	1.39	$1.38	1.4%	8.2K	0.39	3.7K
$240.00	Oct 23	5.10	5.25	$5.18	2.9%	3.7K	0.45	3.2K
$242.50	Oct 7	2.60	2.63	$2.62	1.1%	3.6K	0.59	858
$237.50	Oct 7	0.67	0.68	$0.68	1.5%	3.4K	0.22	7.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 16.1%, max 27.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	35.9%	28.3%	27.0%	771	7.2K
$242.50	Oct 7	Oct 23	34.1%	29.5%	15.8%	11.9K	13.1K
$240.00	Oct 7	Nov 20	34.3%	32.6%	5.4%	5.5K	47.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	35.9%	28.3%	27.0%	3.5K	8.9K
$242.50	Oct 7	Oct 23	34.1%	29.5%	15.8%	3.7K	932
$240.00	Oct 7	Nov 20	34.3%	32.6%	5.4%	8.6K	10.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.91, avg 7.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Oct 9	$1.31	$1.19	$1.31	99%	0.91	$201.31
$205.00	$207.50	Oct 16	$1.33	$1.17	$1.33	100%	0.88	$206.33
$210.00	$212.50	Oct 9	$1.32	$1.18	$1.32	99%	0.89	$211.32
$210.00	$212.50	Oct 16	$1.33	$1.17	$1.33	100%	0.88	$211.33
$230.00	$235.00	Oct 19	$3.25	$1.75	$3.25	84%	0.54	$233.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$260.00	Oct 30	$3.31	$1.69	$3.31	89%	0.51	$261.69
$260.00	$255.00	Oct 23	$3.30	$1.70	$3.30	88%	0.52	$256.70
$245.00	$240.00	Oct 19	$1.77	$3.23	$1.77	62%	1.82	$243.23
$247.50	$245.00	Oct 14	$1.02	$1.48	$1.02	72%	1.45	$246.48
$240.00	$230.00	Oct 21	$2.28	$7.72	$2.28	46%	3.39	$237.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.56, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 19	$1.80	$1.80	$3.20	62%	0.56	$246.80
$242.50	$245.00	Oct 19	$1.15	$1.15	$1.35	54%	0.85	$243.65
$245.00	$250.00	Oct 30	$1.95	$1.95	$3.05	56%	0.64	$246.95
$245.00	$250.00	Nov 6	$2.05	$2.05	$2.95	55%	0.69	$247.05
$255.00	$257.50	Oct 19	$0.34	$0.34	$2.16	86%	0.16	$255.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 19	$2.02	$2.02	$2.98	53%	0.68	$237.98
$230.00	$225.00	Nov 20	$1.48	$1.48	$3.52	68%	0.42	$228.52
$235.00	$230.00	Oct 19	$1.13	$1.13	$3.87	69%	0.29	$233.87
$237.50	$235.00	Oct 14	$0.78	$0.78	$1.72	64%	0.45	$236.72
$240.00	$235.00	Nov 20	$2.12	$2.12	$2.88	54%	0.74	$237.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.92, cheapest $0.88)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.01	34.3%	31.5%
$242.50	Oct 7	Oct 9	$0.97	34.1%	32.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.88	34.3%	31.5%
$242.50	Oct 7	Oct 9	$0.83	34.1%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.65% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.36	$2.62	$3.98	$238.52	$246.48	1.65%
$240.00	Oct 7	$2.62	$1.38	$4.00	$236.00	$244.00	1.66%
$245.00	Oct 7	$0.63	$4.43	$5.06	$239.94	$250.06	2.10%
$237.50	Oct 7	$4.45	$0.68	$5.13	$232.37	$242.63	2.13%
$242.50	Oct 9	$2.33	$3.45	$5.78	$236.72	$248.28	2.40%
$240.00	Oct 9	$3.63	$2.26	$5.89	$234.11	$245.89	2.44%
$245.00	Oct 9	$1.41	$5.08	$6.49	$238.51	$251.49	2.69%
$237.50	Oct 9	$5.28	$1.42	$6.70	$230.80	$244.20	2.78%
$242.50	Oct 12	$2.79	$3.95	$6.74	$235.76	$249.24	2.79%
$247.50	Oct 7	$0.29	$6.48	$6.77	$240.73	$254.27	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.13% of stock, avg 2.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$232.50	Oct 7	$0.14	$0.17	$0.31	$232.19	$250.31
$250.00	$235.00	Oct 7	$0.14	$0.33	$0.47	$234.53	$250.47
$247.50	$232.50	Oct 7	$0.29	$0.17	$0.46	$232.04	$247.96
$252.50	$230.00	Oct 9	$0.25	$0.31	$0.56	$229.44	$253.06
$247.50	$235.00	Oct 7	$0.29	$0.33	$0.62	$234.38	$248.12
$250.00	$230.00	Oct 9	$0.45	$0.31	$0.76	$229.24	$250.76
$252.50	$232.50	Oct 9	$0.25	$0.51	$0.76	$231.74	$253.26
$252.50	$230.00	Oct 12	$0.41	$0.51	$0.92	$229.08	$253.42
$245.00	$232.50	Oct 7	$0.63	$0.17	$0.80	$231.70	$245.80
$250.00	$232.50	Oct 9	$0.45	$0.51	$0.96	$231.54	$250.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 0.32, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
225/228	255/258	Oct 19	$0.60	$1.90	71%	0.32	$226.90	$255.60
215/218	258/260	Oct 23	$0.43	$2.07	77%	0.21	$217.07	$257.93
215/218	250/252	Oct 23	$0.78	$1.72	63%	0.45	$216.72	$250.78
215/218	252/255	Oct 23	$0.64	$1.86	68%	0.34	$216.86	$253.14
215/218	255/258	Oct 23	$0.52	$1.98	73%	0.26	$216.98	$255.52
218/220	258/260	Oct 23	$0.46	$2.04	76%	0.23	$219.54	$257.96
220/222	258/260	Oct 16	$0.27	$2.23	83%	0.12	$222.23	$257.77
222/225	258/260	Oct 16	$0.33	$2.17	80%	0.15	$224.67	$257.83
222/225	258/260	Oct 14	$0.21	$2.29	85%	0.09	$224.79	$257.71
225/228	258/260	Oct 14	$0.28	$2.22	82%	0.13	$227.22	$257.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 264 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$240.00	$250.00	Oct 21	$2.81	$7.19	48%	2.56
$220.00	$225.00	$230.00	Oct 30	$0.08	$4.92	13%	61.50
$220.00	$225.00	$230.00	Nov 6	$0.08	$4.92	13%	61.50
$220.00	$225.00	$230.00	Nov 13	$0.12	$4.88	12%	40.67
$230.00	$235.00	$240.00	Oct 30	$0.39	$4.61	20%	11.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 30	$0.06	$4.94	20%	82.33
$245.00	$250.00	$255.00	Nov 6	$0.09	$4.91	18%	54.56
$255.00	$260.00	$265.00	Nov 20	$0.07	$4.93	11%	70.43
$242.50	$245.00	$247.50	Oct 7	$0.24	$2.26	29%	9.42
$260.00	$265.00	$270.00	Nov 20	$0.10	$4.90	10%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 286 found (best net $-6.81, 269 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$250.00	1:2	Oct 19	$0.00	$5.00
$235.00	$240.00	1:2	Oct 19	-$2.04	$2.96
$240.00	$242.50	1:2	Oct 7	-$0.10	$2.40
$237.50	$240.00	1:2	Oct 7	-$0.79	$1.71
$250.00	$255.00	1:2	Oct 19	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Oct 30	-$6.81	$8.19
$240.00	$230.00	1:2	Oct 21	-$0.14	$9.86
$240.00	$235.00	1:2	Oct 19	-$0.39	$4.61
$242.50	$240.00	1:2	Oct 7	-$0.14	$2.36
$245.00	$242.50	1:2	Oct 7	-$0.81	$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.27%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.30	0.48	1.6%	4.27%	5.84%	376	102.9K
$250.00	Nov 20	$8.10	0.41	3.6%	3.36%	7.00%	1.2K	45.6K
$255.00	Nov 20	$6.30	0.35	5.7%	2.61%	8.32%	698	16.1K
$260.00	Nov 20	$4.85	0.29	7.8%	2.01%	9.80%	608	27.1K
$245.00	Nov 13	$7.80	0.46	1.6%	3.23%	4.80%	54	2.5K
$265.00	Nov 20	$3.65	0.23	9.9%	1.51%	11.37%	1.3K	15.8K
$250.00	Nov 13	$5.70	0.38	3.6%	2.36%	6.00%	790	2.0K
$245.00	Nov 6	$6.75	0.45	1.6%	2.80%	4.37%	113	2.0K
$270.00	Nov 20	$2.73	0.19	11.9%	1.13%	13.06%	272	25.9K
$255.00	Nov 13	$4.05	0.30	5.7%	1.68%	7.39%	8	941

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 157,595

Total Puts 76,548

Put/Call Ratio 0.49

Net Difference 81,047

Prior's Put/Call Breakdown

Total Calls 182,477

Total Puts 84,267

Put/Call Ratio 0.46

Net Difference 98,210

Prior 7-Day Put/Call Summary

Total Calls 13,759,150

Total Puts 7,124,440

Average Put/Call Ratio 0.52

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