NVDA - Options Database

NVDA

NVIDIA CORP

$241.62 +1.14%

(10/6 09:45) ◀

Tuesday, October 6, 2026 (9:50am)

▶ (10/6 09:55)

◀ 10/6 09:50 ▶

Option Volume

Detail

ℹ

Current (10/06 9:50am) 436,230

Calls: 290,519 (67%)

Puts: 145,711 (33%)

Prior (10/02) 919,328

Calls: 637,194 (69%)

Puts: 282,134 (31%)

Current vs Prior -52.55%

Calls: -54.41% (Calls)

Puts: -48.35% (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 -86.87%

Calls: -86.50%

Puts: -87.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:50am) $189.39M

Calls: $161.88M (85%)

Puts: $27.52M (15%)

Prior (10/02) $272.44M

Calls: $234.59M (86%)

Puts: $37.85M (14%)

Current vs Prior -30.48%

Calls: -30.99%

Puts: -27.30%

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 -78.16%

Calls: -73.80%

Puts: -88.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:50am) 0.50

Prior (10/02) 0.44

Current vs Prior +13.27%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -7.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:50am) 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 2.11% | 2.89%2.89% | 4.37%4.37% | 10.55%

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

Current vs Prior -9.45% | -4.81%-4.81% | -2.51%-2.51% | -2.01%

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

Current vs 7-Day Avg +2.48% | -1.63%+21.65% | +2.39%-21.65% | -10.29%

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

Current vs 7-Day Eod -9.45% | -4.81%-4.81% | -2.51%-2.51% | -2.01%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.19% | 2.10%

Calls: 1.07% | 2.63%

Puts: 1.30% | 1.57%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -50.62% | +87.50%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -64.75% | -42.76%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($161.88M) vs puts ($27.52M). Below-average activity with volume down 53% 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
09:50	BULLISH	BULLISH	BULLISH
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 369 of results (avg 4.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 7	36.55	36.70	$36.63	0.4%	18	1.00	41
$197.50	Oct 7	43.95	44.20	$44.08	0.6%	4	1.00	64
$210.00	Oct 7	31.55	31.75	$31.65	0.6%	6	1.00	43
$202.50	Oct 7	38.95	39.20	$39.08	0.6%	2	1.00	53
$245.00	Oct 9	1.45	1.46	$1.46	0.7%	10.6K	0.32	55.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 16	2.81	2.83	$2.82	0.7%	987	0.35	2.9K
$240.00	Nov 20	10.05	10.15	$10.10	1.0%	494	0.45	6.5K
$225.00	Nov 20	4.85	4.90	$4.88	1.0%	433	0.26	14.3K
$275.00	Oct 7	33.30	33.70	$33.50	1.2%	1	1.00	1
$245.00	Nov 20	12.45	12.60	$12.52	1.2%	87	0.52	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.36, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 7	0.11	0.12	$0.12	8.3%	12.2K	0.05	14.8K
$247.50	Oct 7	0.26	0.27	$0.27	3.7%	14.0K	0.11	13.2K
$245.00	Oct 7	0.63	0.64	$0.64	1.6%	38.2K	0.23	14.2K
$257.50	Oct 9	0.07	0.08	$0.08	12.5%	248	0.03	4.0K
$252.50	Oct 9	0.23	0.24	$0.24	4.2%	977	0.07	16.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Oct 7	0.11	0.12	$0.12	8.3%	2.6K	0.05	7.9K
$235.00	Oct 7	0.24	0.25	$0.25	4.0%	21.0K	0.10	20.7K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	3.1K	0.03	14.8K
$237.50	Oct 7	0.53	0.54	$0.54	1.9%	8.7K	0.20	7.9K
$230.00	Oct 9	0.26	0.27	$0.27	3.7%	4.6K	0.07	40.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	46.05	47.35	$46.70	2.8%	4	1.00	58
$197.50	Oct 7	43.95	44.20	$44.08	0.6%	4	1.00	64
$200.00	Oct 7	41.20	41.75	$41.48	1.3%	--	1.00	124
$202.50	Oct 7	38.95	39.20	$39.08	0.6%	2	1.00	53
$205.00	Oct 7	36.55	36.70	$36.63	0.4%	18	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 9	15.25	16.60	$15.93	8.5%	12	1.00	--
$260.00	Oct 9	17.70	19.10	$18.40	7.6%	12	1.00	3
$265.00	Oct 9	22.05	24.05	$23.05	8.7%	26	1.00	--
$270.00	Oct 9	27.80	29.20	$28.50	4.9%	16	1.00	--
$280.00	Oct 23	34.95	42.35	$38.65	19.1%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 385.4K, top 38.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.63	0.64	$0.64	1.6%	38.2K	0.23	14.2K
$242.50	Oct 7	1.43	1.45	$1.44	1.4%	26.4K	0.42	12.4K
$240.00	Oct 23	7.00	7.15	$7.08	2.1%	20.7K	0.56	9.8K
$247.50	Oct 7	0.26	0.27	$0.27	3.7%	14.0K	0.11	13.2K
$250.00	Oct 7	0.11	0.12	$0.12	8.3%	12.2K	0.05	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%	21.0K	0.10	20.7K
$240.00	Oct 7	1.15	1.17	$1.16	1.7%	19.2K	0.36	3.7K
$237.50	Oct 7	0.53	0.54	$0.54	1.9%	8.7K	0.20	7.9K
$242.50	Oct 7	2.28	2.31	$2.30	1.3%	6.3K	0.57	858
$240.00	Oct 9	2.03	2.06	$2.05	1.5%	5.7K	0.40	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 11.3%, max 21.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	34.4%	28.3%	21.8%	1.2K	7.2K
$242.50	Oct 7	Oct 23	32.6%	29.4%	10.9%	27.0K	13.1K
$240.00	Oct 7	Nov 20	32.7%	32.3%	1.2%	11.0K	47.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	34.4%	28.3%	21.8%	9.0K	8.9K
$242.50	Oct 7	Oct 23	32.6%	29.4%	10.9%	6.5K	932
$240.00	Oct 7	Nov 20	32.7%	32.3%	1.2%	19.7K	10.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 0.52, avg 6.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 19	$3.28	$1.72	$3.28	83%	0.52	$233.28
$237.50	$240.00	Oct 19	$1.00	$1.50	$1.00	63%	1.50	$238.50
$250.00	$255.00	Oct 21	$0.49	$4.51	$0.49	26%	9.20	$250.49
$235.00	$240.00	Oct 21	$2.85	$2.15	$2.85	70%	0.75	$237.85
$255.00	$260.00	Oct 21	$0.33	$4.67	$0.33	18%	14.15	$255.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$240.00	Oct 21	$10.03	$4.97	$10.03	84%	0.50	$244.97
$242.50	$240.00	Oct 19	$0.83	$1.67	$0.83	51%	2.01	$241.67
$240.00	$235.00	Oct 21	$1.51	$3.49	$1.51	43%	2.31	$238.49
$255.00	$250.00	Nov 6	$3.32	$1.68	$3.32	73%	0.51	$251.68
$245.00	$242.50	Oct 14	$1.28	$1.22	$1.28	62%	0.95	$243.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.39, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$247.50	$250.00	Oct 19	$0.96	$0.96	$1.54	66%	0.62	$248.46
$245.00	$250.00	Oct 30	$1.98	$1.98	$3.02	56%	0.66	$246.98
$250.00	$255.00	Nov 6	$1.58	$1.58	$3.42	64%	0.46	$251.58
$250.00	$255.00	Oct 30	$1.41	$1.41	$3.59	66%	0.39	$251.41
$250.00	$255.00	Nov 13	$1.70	$1.70	$3.30	62%	0.52	$251.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Oct 21	$1.41	$1.41	$3.59	69%	0.39	$233.59
$235.00	$232.50	Oct 19	$0.77	$0.77	$1.73	71%	0.45	$234.23
$230.00	$225.00	Nov 20	$1.42	$1.42	$3.58	68%	0.40	$228.58
$220.00	$215.00	Nov 20	$0.90	$0.90	$4.10	79%	0.22	$219.10
$225.00	$220.00	Nov 20	$1.13	$1.13	$3.87	74%	0.29	$223.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.94, cheapest $0.89)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.99	32.7%	30.9%
$242.50	Oct 7	Oct 9	$1.01	32.6%	31.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.89	32.7%	30.9%
$242.50	Oct 7	Oct 9	$0.88	32.6%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.55% of stock, avg 6.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.44	$2.30	$3.74	$238.76	$246.24	1.55%
$240.00	Oct 7	$2.81	$1.16	$3.97	$236.03	$243.97	1.64%
$245.00	Oct 7	$0.64	$4.00	$4.64	$240.36	$249.64	1.92%
$237.50	Oct 7	$4.68	$0.54	$5.22	$232.28	$242.72	2.16%
$242.50	Oct 9	$2.45	$3.18	$5.63	$236.87	$248.13	2.33%
$240.00	Oct 9	$3.80	$2.05	$5.85	$234.15	$245.85	2.42%
$245.00	Oct 9	$1.46	$4.70	$6.16	$238.84	$251.16	2.55%
$247.50	Oct 7	$0.27	$6.15	$6.42	$241.08	$253.92	2.66%
$242.50	Oct 12	$2.90	$3.65	$6.55	$235.95	$249.05	2.71%
$237.50	Oct 9	$5.50	$1.25	$6.75	$230.75	$244.25	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.15% of stock, avg 2.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$235.00	Oct 7	$0.12	$0.25	$0.37	$234.63	$250.37
$252.50	$230.00	Oct 9	$0.24	$0.27	$0.51	$229.49	$253.01
$247.50	$235.00	Oct 7	$0.27	$0.25	$0.52	$234.48	$248.02
$252.50	$232.50	Oct 9	$0.24	$0.44	$0.68	$231.82	$253.18
$250.00	$230.00	Oct 9	$0.44	$0.27	$0.71	$229.29	$250.71
$250.00	$237.50	Oct 7	$0.12	$0.54	$0.66	$236.84	$250.66
$252.50	$230.00	Oct 12	$0.39	$0.44	$0.83	$229.17	$253.33
$250.00	$232.50	Oct 9	$0.44	$0.44	$0.88	$231.62	$250.88
$247.50	$237.50	Oct 7	$0.27	$0.54	$0.81	$236.69	$248.31
$245.00	$235.00	Oct 7	$0.64	$0.25	$0.89	$234.11	$245.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 333 found (best R:R 2.25, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
232/235	248/250	Oct 19	$1.73	$0.77	37%	2.25	$233.27	$249.23
220/222	248/250	Oct 19	$1.08	$1.42	58%	0.76	$221.42	$248.58
222/225	248/250	Oct 19	$1.13	$1.37	55%	0.82	$223.87	$248.63
225/228	248/250	Oct 19	$1.20	$1.30	52%	0.92	$226.30	$248.70
232/235	255/258	Oct 19	$1.10	$1.40	56%	0.79	$233.90	$256.10
228/230	248/250	Oct 19	$1.27	$1.23	48%	1.03	$228.73	$248.77
232/235	258/260	Oct 19	$0.96	$1.54	60%	0.62	$234.04	$258.46
230/232	248/250	Oct 19	$1.34	$1.16	44%	1.16	$231.16	$248.84
220/222	255/258	Oct 19	$0.45	$2.05	76%	0.22	$222.05	$255.45
218/220	250/252	Oct 23	$0.84	$1.66	61%	0.51	$219.16	$250.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 285 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Oct 21	$0.16	$4.84	13%	30.25
$232.50	$235.00	$237.50	Oct 9	$0.07	$2.43	16%	34.71
$235.00	$240.00	$245.00	Oct 30	$0.47	$4.53	22%	9.64
$220.00	$225.00	$230.00	Nov 6	$0.21	$4.79	12%	22.81
$210.00	$215.00	$220.00	Nov 13	$0.09	$4.91	7%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Oct 21	$0.10	$4.90	24%	49.00
$245.00	$250.00	$255.00	Oct 30	$0.22	$4.78	20%	21.73
$240.00	$242.50	$245.00	Oct 14	$0.16	$2.34	20%	14.62
$240.00	$245.00	$250.00	Nov 6	$0.42	$4.58	19%	10.90
$242.50	$245.00	$247.50	Oct 12	$0.22	$2.28	22%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 293 found (best net $-9.20, 277 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Oct 7	-$0.07	$2.43
$237.50	$240.00	1:2	Oct 7	-$0.94	$1.56
$250.00	$255.00	1:2	Oct 19	-$0.07	$4.93
$242.50	$245.00	1:2	Oct 9	-$0.47	$2.03
$245.00	$247.50	1:2	Oct 9	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Oct 30	-$9.20	$5.80
$245.00	$242.50	1:2	Oct 7	-$0.60	$1.90
$242.50	$240.00	1:2	Oct 7	-$0.02	$2.48
$235.00	$230.00	1:2	Oct 21	-$0.24	$4.76
$240.00	$235.00	1:2	Oct 19	-$0.82	$4.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.30%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.40	0.48	1.4%	4.30%	5.70%	646	102.9K
$250.00	Nov 20	$8.20	0.41	3.5%	3.39%	6.86%	4.9K	45.6K
$255.00	Nov 20	$6.35	0.35	5.5%	2.63%	8.17%	1.0K	16.1K
$260.00	Nov 20	$4.85	0.29	7.6%	2.01%	9.61%	1.0K	27.1K
$245.00	Nov 13	$7.75	0.46	1.4%	3.21%	4.61%	165	2.5K
$265.00	Nov 20	$3.65	0.23	9.7%	1.51%	11.19%	1.4K	15.8K
$250.00	Nov 13	$5.75	0.38	3.5%	2.38%	5.85%	970	2.0K
$245.00	Nov 6	$6.80	0.45	1.4%	2.81%	4.21%	249	2.0K
$270.00	Nov 20	$2.75	0.19	11.8%	1.14%	12.88%	381	25.9K
$255.00	Nov 13	$4.05	0.30	5.5%	1.68%	7.21%	127	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 290,519

Total Puts 145,711

Put/Call Ratio 0.50

Net Difference 144,808

Prior's Put/Call Breakdown

Total Calls 637,194

Total Puts 282,134

Put/Call Ratio 0.44

Net Difference 355,060

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