NVDA - Options Database

NVDA

NVIDIA CORP

$241.79 +1.21%

(10/6 09:35) ◀

Tuesday, October 6, 2026 (9:40am)

▶ (10/6 09:45)

◀ 10/6 09:40 ▶

Option Volume

Detail

ℹ

Current (10/06 9:40am) 316,318

Calls: 209,249 (66%)

Puts: 107,069 (34%)

Prior (10/02) 462,344

Calls: 317,274 (69%)

Puts: 145,070 (31%)

Current vs Prior -31.58%

Calls: -34.05% (Calls)

Puts: -26.19% (Puts)

Prior 7-Day Total 23,261,883

Calls: 15,069,193 (65%)

Puts: 8,192,690 (35%)

Prior 7-Day Average 3,323,126

Calls: 2,152,741 (65%)

Puts: 1,170,384 (35%)

Current vs Prior 7-Day Avg -90.48%

Calls: -90.28%

Puts: -90.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:40am) $129.04M

Calls: $109.43M (85%)

Puts: $19.62M (15%)

Prior (10/02) $133.78M

Calls: $115.36M (86%)

Puts: $18.42M (14%)

Current vs Prior -3.54%

Calls: -5.14%

Puts: +6.47%

Prior 7-Day Total $6.07B

Calls: $4.33B (71%)

Puts: $1.75B (29%)

Prior 7-Day Average $867.28M

Calls: $617.87M (71%)

Puts: $249.40M (29%)

Current vs Prior 7-Day Avg -85.12%

Calls: -82.29%

Puts: -92.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:40am) 0.51

Prior (10/02) 0.46

Current vs Prior +11.91%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -6.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:40am) 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 101,650,868

Calls: 54,379,923 (53%)

Puts: 47,270,945 (47%)

Prior 7-Day Average 14,521,552

Calls: 7,768,560 (53%)

Puts: 6,752,992 (47%)

Current vs Prior 7-Day Avg +1.14%

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 2.15% | 2.96%2.96% | 4.45%4.45% | 10.67%

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

Current vs Prior -7.75% | -2.42%-2.42% | -0.73%-0.73% | -0.93%

Prior 7-Day Avg 2.06% | 2.94%2.37% | 4.26%5.57% | 11.76%

Current vs 7-Day Avg +4.41% | +0.84%+24.70% | +4.26%-20.22% | -9.30%

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

Current vs 7-Day Eod -7.75% | -2.42%-2.42% | -0.73%-0.73% | -0.93%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.35% | 1.42%

Calls: 1.36% | 1.26%

Puts: 1.33% | 1.57%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -43.98% | +26.79%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -60.01% | -61.29%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($109.43M) vs puts ($19.62M). Bullish P/C ratio of 0.51.

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
09:40	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 354 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 7	21.75	21.90	$21.83	0.7%	10	1.00	481
$240.00	Nov 20	13.15	13.25	$13.20	0.8%	809	0.55	34.6K
$230.00	Nov 20	19.30	19.45	$19.38	0.8%	100	0.68	59.1K
$200.00	Nov 20	44.10	44.45	$44.28	0.8%	2	0.92	25.3K
$235.00	Nov 20	16.05	16.20	$16.13	0.9%	146	0.62	17.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 7	18.15	18.30	$18.23	0.8%	1	0.99	--
$215.00	Nov 20	2.87	2.90	$2.89	1.0%	222	0.16	28.5K
$255.00	Nov 20	18.45	18.65	$18.55	1.1%	2	0.65	331
$220.00	Oct 23	0.79	0.80	$0.80	1.3%	232	0.09	3.8K
$250.00	Nov 20	15.30	15.50	$15.40	1.3%	37	0.58	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.38, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 7	0.14	0.15	$0.15	6.7%	10.6K	0.06	14.8K
$252.50	Oct 7	0.07	0.08	$0.08	12.5%	2.5K	0.03	8.1K
$247.50	Oct 7	0.31	0.33	$0.32	6.3%	10.6K	0.13	13.2K
$245.00	Oct 7	0.72	0.73	$0.73	1.4%	31.7K	0.26	14.2K
$257.50	Oct 9	0.09	0.10	$0.10	10.0%	195	0.03	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 7	0.12	0.13	$0.13	7.7%	2.1K	0.05	7.9K
$235.00	Oct 7	0.24	0.25	$0.25	4.0%	17.9K	0.10	20.7K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	2.8K	0.03	14.8K
$237.50	Oct 7	0.53	0.54	$0.54	1.9%	6.1K	0.19	7.9K
$227.50	Oct 9	0.17	0.18	$0.18	5.6%	449	0.05	11.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	46.05	47.95	$47.00	4.0%	--	1.00	58
$197.50	Oct 7	44.15	44.80	$44.47	1.5%	--	1.00	64
$200.00	Oct 7	41.65	42.15	$41.90	1.2%	--	1.00	124
$202.50	Oct 7	39.15	39.90	$39.53	1.9%	--	1.00	53
$205.00	Oct 7	36.65	37.20	$36.92	1.5%	16	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 9	17.55	18.75	$18.15	6.6%	7	1.00	3
$265.00	Oct 9	22.35	24.05	$23.20	7.3%	14	1.00	--
$280.00	Oct 30	34.95	41.70	$38.33	17.6%	--	1.00	10
$275.00	Oct 7	33.10	33.60	$33.35	1.5%	1	1.00	1
$270.00	Oct 12	26.40	29.55	$27.98	11.3%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 276.7K, top 31.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.72	0.73	$0.73	1.4%	31.7K	0.26	14.2K
$242.50	Oct 7	1.55	1.58	$1.57	1.9%	19.4K	0.44	12.4K
$250.00	Oct 7	0.14	0.15	$0.15	6.7%	10.6K	0.06	14.8K
$247.50	Oct 7	0.31	0.33	$0.32	6.3%	10.6K	0.13	13.2K
$250.00	Oct 16	1.71	1.75	$1.73	2.3%	9.7K	0.25	82.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.24	0.25	$0.25	4.0%	17.9K	0.10	20.7K
$240.00	Oct 7	1.13	1.15	$1.14	1.8%	13.7K	0.35	3.7K
$237.50	Oct 7	0.53	0.54	$0.54	1.9%	6.1K	0.19	7.9K
$242.50	Oct 7	2.24	2.27	$2.26	1.3%	4.5K	0.56	858
$240.00	Oct 9	2.03	2.06	$2.05	1.5%	3.9K	0.39	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. 6 strikes (avg 12.1%, max 22.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	35.0%	28.6%	22.4%	974	7.2K
$242.50	Oct 7	Oct 23	33.5%	30.0%	11.6%	19.8K	13.1K
$240.00	Oct 7	Nov 20	33.5%	32.7%	2.4%	8.5K	47.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	35.0%	28.6%	22.4%	6.3K	8.9K
$242.50	Oct 7	Oct 23	33.5%	30.0%	11.6%	4.7K	932
$240.00	Oct 7	Nov 20	33.5%	32.7%	2.4%	14.2K	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 4.00, avg 7.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 21	$1.00	$4.00	$1.00	71%	4.00	$236.00
$200.00	$202.50	Oct 9	$1.47	$1.03	$1.47	99%	0.70	$201.47
$210.00	$212.50	Oct 9	$1.65	$0.85	$1.65	99%	0.52	$211.65
$255.00	$260.00	Oct 21	$0.43	$4.57	$0.43	20%	10.63	$255.43
$250.00	$255.00	Oct 21	$0.78	$4.22	$0.78	31%	5.41	$250.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$240.00	Oct 21	$8.85	$6.15	$8.85	84%	0.69	$246.15
$265.00	$260.00	Oct 30	$3.31	$1.69	$3.31	88%	0.51	$261.69
$235.00	$230.00	Oct 21	$0.88	$4.12	$0.88	29%	4.68	$234.12
$235.00	$230.00	Oct 19	$0.80	$4.20	$0.80	28%	5.25	$234.20
$250.00	$245.00	Oct 30	$2.88	$2.12	$2.88	66%	0.74	$247.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 1.04, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 19	$1.02	$1.02	$3.98	73%	0.26	$251.02
$245.00	$247.50	Oct 14	$0.92	$0.92	$1.58	61%	0.58	$245.92
$255.00	$257.50	Oct 19	$0.39	$0.39	$2.11	84%	0.18	$255.39
$245.00	$250.00	Oct 30	$2.00	$2.00	$3.00	55%	0.67	$247.00
$250.00	$255.00	Oct 30	$1.45	$1.45	$3.55	66%	0.41	$251.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 21	$2.55	$2.55	$2.45	58%	1.04	$237.45
$230.00	$225.00	Oct 21	$1.03	$1.03	$3.97	78%	0.26	$228.97
$240.00	$235.00	Oct 19	$1.77	$1.77	$3.23	57%	0.55	$238.23
$230.00	$225.00	Nov 20	$1.45	$1.45	$3.55	68%	0.41	$228.55
$240.00	$235.00	Nov 20	$2.11	$2.11	$2.89	55%	0.73	$237.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.98, cheapest $0.91)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.03	33.5%	31.6%
$242.50	Oct 7	Oct 9	$1.04	33.5%	31.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.91	33.5%	31.6%
$242.50	Oct 7	Oct 9	$0.92	33.5%	31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.58% of stock, avg 6.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.57	$2.26	$3.83	$238.67	$246.33	1.58%
$240.00	Oct 7	$2.95	$1.14	$4.09	$235.91	$244.09	1.69%
$245.00	Oct 7	$0.73	$3.93	$4.66	$240.34	$249.66	1.93%
$237.50	Oct 7	$4.85	$0.54	$5.39	$232.11	$242.89	2.23%
$242.50	Oct 9	$2.61	$3.18	$5.79	$236.71	$248.29	2.39%
$240.00	Oct 9	$3.98	$2.05	$6.03	$233.97	$246.03	2.49%
$245.00	Oct 9	$1.59	$4.68	$6.27	$238.73	$251.27	2.59%
$247.50	Oct 7	$0.32	$6.03	$6.35	$241.15	$253.85	2.63%
$242.50	Oct 12	$3.05	$3.63	$6.68	$235.82	$249.18	2.76%
$240.00	Oct 12	$4.43	$2.50	$6.93	$233.07	$246.93	2.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.12% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$232.50	Oct 7	$0.15	$0.13	$0.28	$232.22	$250.28
$250.00	$235.00	Oct 7	$0.15	$0.25	$0.40	$234.60	$250.40
$247.50	$232.50	Oct 7	$0.32	$0.13	$0.45	$232.05	$247.95
$252.50	$230.00	Oct 9	$0.29	$0.28	$0.57	$229.43	$253.07
$247.50	$235.00	Oct 7	$0.32	$0.25	$0.57	$234.43	$248.07
$252.50	$232.50	Oct 9	$0.29	$0.46	$0.75	$231.75	$253.25
$250.00	$237.50	Oct 7	$0.15	$0.54	$0.69	$236.81	$250.69
$250.00	$230.00	Oct 9	$0.51	$0.28	$0.79	$229.21	$250.79
$247.50	$237.50	Oct 7	$0.32	$0.54	$0.86	$236.64	$248.36
$252.50	$230.00	Oct 12	$0.46	$0.45	$0.91	$229.09	$253.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 368 found (best R:R 0.45, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
228/230	255/258	Oct 19	$0.77	$1.73	66%	0.45	$229.23	$255.77
225/228	255/258	Oct 19	$0.62	$1.88	70%	0.33	$226.88	$255.62
222/225	258/260	Oct 14	$0.23	$2.27	85%	0.10	$224.77	$257.73
228/230	258/260	Oct 19	$0.59	$1.91	70%	0.31	$229.41	$258.09
215/218	252/255	Oct 23	$0.67	$1.83	67%	0.37	$216.83	$253.17
215/218	258/260	Oct 23	$0.44	$2.06	76%	0.21	$217.06	$257.94
222/225	258/260	Oct 16	$0.34	$2.16	80%	0.16	$224.66	$257.84
218/220	252/255	Oct 23	$0.71	$1.79	65%	0.40	$219.29	$253.21
218/220	258/260	Oct 23	$0.48	$2.02	75%	0.24	$219.52	$257.98
228/230	252/255	Oct 9	$0.23	$2.27	84%	0.10	$229.77	$252.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Nov 6	$0.22	$4.78	15%	21.73
$225.00	$230.00	$235.00	Nov 13	$0.20	$4.80	14%	24.00
$245.00	$250.00	$255.00	Oct 19	$0.54	$4.46	25%	8.26
$210.00	$215.00	$220.00	Nov 13	$0.09	$4.91	7%	54.56
$235.00	$237.50	$240.00	Oct 14	$0.13	$2.37	17%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Oct 30	$0.44	$4.56	21%	10.36
$245.00	$247.50	$250.00	Oct 16	$0.07	$2.43	15%	34.71
$235.00	$237.50	$240.00	Oct 14	$0.10	$2.40	17%	24.00
$235.00	$240.00	$245.00	Nov 13	$0.34	$4.66	17%	13.71
$250.00	$255.00	$260.00	Nov 6	$0.31	$4.69	16%	15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 295 found (best net $-3.11, 282 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Oct 7	-$0.19	$2.31
$245.00	$250.00	1:2	Oct 19	-$0.53	$4.47
$250.00	$255.00	1:2	Oct 19	-$0.05	$4.95
$237.50	$240.00	1:2	Oct 7	-$1.05	$1.45
$235.00	$240.00	1:2	Oct 19	-$2.90	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$260.00	1:2	Oct 7	-$3.11	$11.89
$280.00	$265.00	1:2	Oct 30	-$7.13	$7.87
$240.00	$235.00	1:2	Oct 21	-$0.35	$4.65
$240.00	$235.00	1:2	Oct 19	-$0.41	$4.59
$245.00	$242.50	1:2	Oct 7	-$0.59	$1.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.38%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.60	0.48	1.3%	4.38%	5.71%	513	102.9K
$250.00	Nov 20	$8.40	0.42	3.4%	3.47%	6.87%	1.5K	45.6K
$255.00	Nov 20	$6.55	0.35	5.5%	2.71%	8.17%	722	16.1K
$260.00	Nov 20	$5.05	0.29	7.5%	2.09%	9.62%	715	27.1K
$245.00	Nov 13	$8.05	0.47	1.3%	3.33%	4.66%	68	2.5K
$265.00	Nov 20	$3.80	0.24	9.6%	1.57%	11.17%	1.3K	15.8K
$250.00	Nov 13	$5.95	0.39	3.4%	2.46%	5.86%	906	2.0K
$245.00	Nov 6	$7.05	0.46	1.3%	2.92%	4.24%	147	2.0K
$255.00	Nov 13	$4.25	0.31	5.5%	1.76%	7.22%	72	941
$270.00	Nov 20	$2.87	0.19	11.7%	1.19%	12.85%	294	25.9K

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 209,249

Total Puts 107,069

Put/Call Ratio 0.51

Net Difference 102,180

Prior's Put/Call Breakdown

Total Calls 317,274

Total Puts 145,070

Put/Call Ratio 0.46

Net Difference 172,204

Prior 7-Day Put/Call Summary

Total Calls 15,069,193

Total Puts 8,192,690

Average Put/Call Ratio 0.54

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