NVDA - Options Database

NVDA

NVIDIA CORP

$241.72 +1.18%

(10/6 09:40) ◀

Tuesday, October 6, 2026 (9:45am)

▶ (10/6 09:50)

◀ 10/6 09:45 ▶

Option Volume

Detail

ℹ

Current (10/06 9:45am) 390,534

Calls: 259,742 (67%)

Puts: 130,792 (33%)

Prior (10/02) 709,227

Calls: 508,306 (72%)

Puts: 200,921 (28%)

Current vs Prior -44.94%

Calls: -48.90% (Calls)

Puts: -34.90% (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 -88.25%

Calls: -87.93%

Puts: -88.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:45am) $160.31M

Calls: $136.46M (85%)

Puts: $23.85M (15%)

Prior (10/02) $230.51M

Calls: $203.63M (88%)

Puts: $26.89M (12%)

Current vs Prior -30.46%

Calls: -32.99%

Puts: -11.29%

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 -81.52%

Calls: -77.91%

Puts: -90.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:45am) 0.50

Prior (10/02) 0.40

Current vs Prior +27.39%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -7.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:45am) 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% | 2.93%2.93% | 4.45%4.45% | 10.66%

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

Current vs Prior -7.90% | -3.48%-3.48% | -0.71%-0.71% | -1.05%

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

Current vs 7-Day Avg +4.24% | -0.26%+23.34% | +4.29%-20.19% | -9.41%

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

Current vs 7-Day Eod -7.90% | -3.48%-3.48% | -0.71%-0.71% | -1.05%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.12% | 2.06%

Calls: 1.37% | 2.56%

Puts: 0.87% | 1.57%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -53.53% | +83.93%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -66.82% | -43.85%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($136.46M) vs puts ($23.85M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.50.

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
09:45	BULLISH	BULLISH	BULLISH
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 358 of results (avg 4.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 7	1.54	1.55	$1.55	0.6%	24.4K	0.44	12.4K
$205.00	Oct 7	36.60	36.85	$36.73	0.7%	16	1.00	41
$207.50	Oct 7	34.10	34.35	$34.23	0.7%	--	1.00	44
$245.00	Nov 20	10.55	10.65	$10.60	0.9%	612	0.48	102.9K
$230.00	Nov 20	19.20	19.40	$19.30	1.0%	123	0.68	59.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	2.87	2.89	$2.88	0.7%	346	0.16	28.5K
$240.00	Oct 7	1.15	1.16	$1.15	0.9%	16.8K	0.36	3.7K
$242.50	Oct 7	2.28	2.30	$2.29	0.9%	5.6K	0.56	858
$240.00	Nov 20	10.10	10.20	$10.15	1.0%	431	0.45	6.5K
$237.50	Oct 16	2.83	2.86	$2.85	1.1%	794	0.35	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 117 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 7	0.05	0.06	$0.06	16.7%	2.9K	0.03	8.1K
$250.00	Oct 7	0.13	0.14	$0.14	7.1%	11.7K	0.06	14.8K
$247.50	Oct 7	0.30	0.31	$0.31	3.2%	12.2K	0.13	13.2K
$245.00	Oct 7	0.71	0.72	$0.72	1.4%	35.0K	0.25	14.2K
$255.00	Oct 9	0.14	0.15	$0.15	6.7%	760	0.05	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 7	0.11	0.12	$0.12	8.3%	2.4K	0.05	7.9K
$235.00	Oct 7	0.24	0.25	$0.25	4.0%	19.8K	0.10	20.7K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	3.0K	0.03	14.8K
$237.50	Oct 7	0.52	0.53	$0.53	1.9%	7.6K	0.19	7.9K
$227.50	Oct 9	0.15	0.16	$0.16	6.3%	774	0.04	11.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	45.95	46.85	$46.40	1.9%	2	1.00	58
$197.50	Oct 7	43.05	45.20	$44.13	4.9%	2	1.00	64
$200.00	Oct 7	40.95	42.70	$41.83	4.2%	--	1.00	124
$202.50	Oct 7	38.00	40.25	$39.13	5.8%	--	1.00	53
$205.00	Oct 7	36.60	36.85	$36.73	0.7%	16	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 9	15.05	16.60	$15.83	9.8%	12	1.00	--
$260.00	Oct 9	17.90	19.05	$18.48	6.2%	12	1.00	3
$265.00	Oct 9	22.00	24.00	$23.00	8.7%	26	1.00	--
$270.00	Oct 9	27.80	29.35	$28.58	5.4%	14	1.00	--
$280.00	Oct 30	34.40	42.25	$38.33	20.5%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 344.8K, top 35.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.71	0.72	$0.72	1.4%	35.0K	0.25	14.2K
$242.50	Oct 7	1.54	1.55	$1.55	0.6%	24.4K	0.44	12.4K
$240.00	Oct 23	7.25	7.40	$7.33	2.0%	16.2K	0.56	9.8K
$247.50	Oct 7	0.30	0.31	$0.31	3.2%	12.2K	0.13	13.2K
$250.00	Oct 7	0.13	0.14	$0.14	7.1%	11.7K	0.06	14.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.24	0.25	$0.25	4.0%	19.8K	0.10	20.7K
$240.00	Oct 7	1.15	1.16	$1.15	0.9%	16.8K	0.36	3.7K
$237.50	Oct 7	0.52	0.53	$0.53	1.9%	7.6K	0.19	7.9K
$242.50	Oct 7	2.28	2.30	$2.29	0.9%	5.6K	0.56	858
$240.00	Oct 9	2.01	2.04	$2.03	1.5%	4.9K	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 11.7%, max 21.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	34.8%	28.8%	20.8%	1.1K	7.2K
$242.50	Oct 7	Oct 23	33.7%	30.1%	11.8%	24.9K	13.1K
$240.00	Oct 7	Nov 20	33.4%	32.6%	2.2%	9.7K	47.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	34.9%	28.8%	21.3%	7.9K	8.9K
$242.50	Oct 7	Oct 23	33.7%	30.1%	11.8%	5.8K	932
$240.00	Oct 7	Nov 20	33.4%	32.7%	2.1%	17.2K	10.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 2.57, avg 7.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$240.00	Oct 19	$0.70	$1.80	$0.70	63%	2.57	$238.20
$255.00	$260.00	Oct 21	$0.23	$4.77	$0.23	18%	20.74	$255.23
$235.00	$240.00	Oct 21	$2.83	$2.17	$2.83	70%	0.77	$237.83
$230.00	$235.00	Nov 20	$3.20	$1.80	$3.20	68%	0.56	$233.20
$242.50	$245.00	Oct 19	$1.04	$1.46	$1.04	48%	1.40	$243.54

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$240.00	Oct 21	$9.88	$5.12	$9.88	83%	0.52	$245.12
$255.00	$250.00	Oct 30	$3.33	$1.67	$3.33	75%	0.50	$251.67
$245.00	$242.50	Oct 14	$1.17	$1.33	$1.17	62%	1.14	$243.83
$245.00	$242.50	Oct 19	$1.17	$1.33	$1.17	59%	1.14	$243.83
$247.50	$245.00	Oct 14	$1.53	$0.97	$1.53	71%	0.63	$245.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.23, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 21	$1.17	$1.17	$3.83	70%	0.31	$251.17
$255.00	$257.50	Oct 19	$0.41	$0.41	$2.09	84%	0.20	$255.41
$245.00	$247.50	Oct 19	$1.00	$1.00	$1.50	59%	0.67	$246.00
$250.00	$255.00	Oct 30	$1.46	$1.46	$3.54	66%	0.41	$251.46
$250.00	$252.50	Oct 14	$0.49	$0.49	$2.01	78%	0.24	$250.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 21	$0.93	$0.93	$4.07	79%	0.23	$229.07
$235.00	$230.00	Oct 19	$1.10	$1.10	$3.90	71%	0.28	$233.90
$230.00	$225.00	Nov 20	$1.43	$1.43	$3.57	68%	0.40	$228.57
$225.00	$220.00	Nov 20	$1.15	$1.15	$3.85	74%	0.30	$223.85
$235.00	$230.00	Nov 6	$1.52	$1.52	$3.48	65%	0.44	$233.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.94, cheapest $0.88)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.99	33.4%	31.2%
$242.50	Oct 7	Oct 9	$1.00	33.7%	31.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.88	33.4%	31.2%
$242.50	Oct 7	Oct 9	$0.89	33.7%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.59% of stock, avg 6.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.55	$2.29	$3.84	$238.66	$246.34	1.59%
$240.00	Oct 7	$2.91	$1.15	$4.06	$235.94	$244.06	1.68%
$245.00	Oct 7	$0.72	$3.97	$4.69	$240.31	$249.69	1.94%
$237.50	Oct 7	$4.78	$0.53	$5.31	$232.19	$242.81	2.20%
$242.50	Oct 9	$2.55	$3.18	$5.73	$236.77	$248.23	2.37%
$240.00	Oct 9	$3.90	$2.03	$5.93	$234.07	$245.93	2.45%
$245.00	Oct 9	$1.55	$4.70	$6.25	$238.75	$251.25	2.59%
$247.50	Oct 7	$0.31	$6.08	$6.39	$241.11	$253.89	2.64%
$242.50	Oct 12	$3.04	$3.65	$6.69	$235.81	$249.19	2.77%
$237.50	Oct 9	$5.60	$1.23	$6.83	$230.67	$244.33	2.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.16% of stock, avg 2.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$235.00	Oct 7	$0.14	$0.25	$0.39	$234.61	$250.39
$252.50	$230.00	Oct 9	$0.27	$0.26	$0.53	$229.47	$253.03
$247.50	$235.00	Oct 7	$0.31	$0.25	$0.56	$234.44	$248.06
$252.50	$232.50	Oct 9	$0.27	$0.42	$0.69	$231.81	$253.19
$250.00	$237.50	Oct 7	$0.14	$0.53	$0.67	$236.83	$250.67
$250.00	$230.00	Oct 9	$0.49	$0.26	$0.75	$229.25	$250.75
$252.50	$230.00	Oct 12	$0.45	$0.43	$0.88	$229.12	$253.38
$247.50	$237.50	Oct 7	$0.31	$0.53	$0.84	$236.66	$248.34
$250.00	$232.50	Oct 9	$0.49	$0.42	$0.91	$231.59	$250.91
$252.50	$235.00	Oct 9	$0.27	$0.72	$0.99	$234.01	$253.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 0.27, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/222	255/258	Oct 19	$0.53	$1.97	75%	0.27	$221.97	$255.53
228/230	255/258	Oct 19	$0.77	$1.73	66%	0.45	$229.23	$255.77
222/225	255/258	Oct 19	$0.58	$1.92	73%	0.30	$224.42	$255.58
225/228	255/258	Oct 19	$0.65	$1.85	70%	0.35	$226.85	$255.65
215/218	255/258	Oct 23	$0.56	$1.94	72%	0.29	$216.94	$255.56
215/218	250/252	Oct 23	$0.82	$1.68	62%	0.49	$216.68	$250.82
218/220	255/258	Oct 23	$0.60	$1.90	70%	0.32	$219.40	$255.60
218/220	250/252	Oct 23	$0.86	$1.64	60%	0.52	$219.14	$250.86
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Nov 13	$0.24	$4.76	14%	19.83
$230.00	$235.00	$240.00	Oct 30	$0.41	$4.59	20%	11.20
$232.50	$235.00	$237.50	Oct 12	$0.09	$2.41	16%	26.78
$225.00	$230.00	$235.00	Nov 6	$0.29	$4.71	15%	16.24
$235.00	$237.50	$240.00	Oct 16	$0.09	$2.41	15%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 21	$0.13	$4.87	18%	37.46
$250.00	$255.00	$260.00	Oct 23	$0.15	$4.85	18%	32.33
$245.00	$250.00	$255.00	Oct 30	$0.25	$4.75	20%	19.00
$230.00	$235.00	$240.00	Oct 19	$0.47	$4.53	25%	9.64
$255.00	$260.00	$265.00	Nov 20	$0.07	$4.93	11%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 296 found (best net $-2.45, 278 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Oct 7	-$0.19	$2.31
$250.00	$255.00	1:2	Oct 21	-$0.14	$4.86
$237.50	$240.00	1:2	Oct 7	-$1.04	$1.46
$250.00	$255.00	1:2	Oct 19	-$0.17	$4.83
$242.50	$245.00	1:2	Oct 9	-$0.55	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$260.00	1:2	Oct 7	-$2.45	$12.55
$280.00	$265.00	1:2	Oct 30	-$8.51	$6.49
$245.00	$242.50	1:2	Oct 7	-$0.61	$1.89
$242.50	$240.00	1:2	Oct 7	-$0.01	$2.49
$240.00	$235.00	1:2	Oct 19	-$0.89	$4.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.36%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.55	0.48	1.4%	4.36%	5.72%	612	102.9K
$250.00	Nov 20	$8.35	0.42	3.4%	3.45%	6.88%	4.7K	45.6K
$255.00	Nov 20	$6.50	0.35	5.5%	2.69%	8.18%	960	16.1K
$260.00	Nov 20	$5.00	0.29	7.6%	2.07%	9.63%	807	27.1K
$245.00	Nov 13	$8.00	0.47	1.4%	3.31%	4.67%	117	2.5K
$265.00	Nov 20	$3.80	0.24	9.6%	1.57%	11.20%	1.3K	15.8K
$250.00	Nov 13	$5.90	0.38	3.4%	2.44%	5.87%	911	2.0K
$245.00	Nov 6	$7.00	0.46	1.4%	2.90%	4.25%	198	2.0K
$255.00	Nov 13	$4.20	0.30	5.5%	1.74%	7.23%	95	941
$270.00	Nov 20	$2.83	0.19	11.7%	1.17%	12.87%	365	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 259,742

Total Puts 130,792

Put/Call Ratio 0.50

Net Difference 128,950

Prior's Put/Call Breakdown

Total Calls 508,306

Total Puts 200,921

Put/Call Ratio 0.40

Net Difference 307,385

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