NVDA - Options Database

NVDA

NVIDIA CORP

$242.29 +1.42%

(10/6 09:50) ◀

Tuesday, October 6, 2026 (9:55am)

▶ (10/6 10:00)

◀ 10/6 09:55 ▶

Option Volume

Detail

ℹ

Current (10/06 9:55am) 504,729

Calls: 331,079 (66%)

Puts: 173,650 (34%)

Prior (10/02) 1,068,139

Calls: 722,141 (68%)

Puts: 345,998 (32%)

Current vs Prior -52.75%

Calls: -54.15% (Calls)

Puts: -49.81% (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 -84.81%

Calls: -84.62%

Puts: -85.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:55am) $231.10M

Calls: $196.43M (85%)

Puts: $34.67M (15%)

Prior (10/02) $321.28M

Calls: $278.88M (87%)

Puts: $42.40M (13%)

Current vs Prior -28.07%

Calls: -29.57%

Puts: -18.22%

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 -73.35%

Calls: -68.21%

Puts: -86.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:55am) 0.52

Prior (10/02) 0.48

Current vs Prior +9.47%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -3.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:55am) 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 2.13% | 2.92%2.92% | 4.40%4.40% | 10.59%

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

Current vs Prior -8.82% | -3.71%-3.71% | -1.86%-1.86% | -1.63%

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

Current vs 7-Day Avg +3.19% | -0.49%+23.05% | +3.08%-21.12% | -9.94%

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

Current vs 7-Day Eod -8.82% | -3.71%-3.71% | -1.86%-1.86% | -1.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.29% | 1.11%

Calls: 1.55% | 1.18%

Puts: 1.04% | 1.05%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -46.47% | -0.89%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -61.79% | -69.74%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($196.43M) vs puts ($34.67M). Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.52.

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
09:55	BULLISH	BULLISH	BULLISH
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 382 of results (avg 3.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Oct 7	39.70	39.85	$39.78	0.4%	9	1.00	53
$200.00	Oct 7	42.20	42.40	$42.30	0.5%	7	1.00	124
$195.00	Oct 7	47.15	47.40	$47.28	0.5%	9	1.00	58
$205.00	Oct 7	37.20	37.40	$37.30	0.5%	20	1.00	41
$197.50	Oct 7	44.60	44.85	$44.73	0.6%	9	1.00	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 7	32.65	32.80	$32.72	0.5%	1	1.00	1
$210.00	Nov 20	2.11	2.13	$2.12	0.9%	814	0.13	26.6K
$250.00	Nov 20	14.95	15.10	$15.02	1.0%	48	0.58	2.4K
$242.50	Oct 7	1.92	1.94	$1.93	1.0%	7.4K	0.53	858
$240.00	Oct 7	0.95	0.96	$0.96	1.0%	21.3K	0.32	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.39, 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%	14.0K	0.06	14.8K
$247.50	Oct 7	0.31	0.32	$0.32	3.1%	14.9K	0.13	13.2K
$245.00	Oct 7	0.77	0.78	$0.78	1.3%	44.4K	0.27	14.2K
$257.50	Oct 9	0.08	0.09	$0.09	11.1%	251	0.03	4.0K
$255.00	Oct 9	0.14	0.15	$0.15	6.7%	1.2K	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%	3.1K	0.05	7.9K
$235.00	Oct 7	0.21	0.22	$0.22	4.5%	21.8K	0.09	20.7K
$237.50	Oct 7	0.44	0.45	$0.45	2.2%	9.5K	0.17	7.9K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	3.3K	0.03	14.8K
$240.00	Oct 7	0.95	0.96	$0.96	1.0%	21.3K	0.32	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	47.15	47.40	$47.28	0.5%	9	1.00	58
$197.50	Oct 7	44.60	44.85	$44.73	0.6%	9	1.00	64
$200.00	Oct 7	42.20	42.40	$42.30	0.5%	7	1.00	124
$202.50	Oct 7	39.70	39.85	$39.78	0.4%	9	1.00	53
$205.00	Oct 7	37.20	37.40	$37.30	0.5%	20	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 9	17.45	18.50	$17.98	5.8%	12	1.00	3
$265.00	Oct 9	22.10	23.95	$23.03	8.0%	38	1.00	--
$270.00	Oct 9	26.80	28.25	$27.53	5.3%	18	1.00	--
$265.00	Oct 12	22.00	24.70	$23.35	11.6%	8	1.00	--
$270.00	Oct 12	26.80	29.05	$27.93	8.1%	12	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 437.5K, top 44.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.77	0.78	$0.78	1.3%	44.4K	0.27	14.2K
$242.50	Oct 7	1.72	1.74	$1.73	1.2%	31.8K	0.47	12.4K
$240.00	Oct 23	7.45	7.60	$7.53	2.0%	21.4K	0.57	9.8K
$247.50	Oct 7	0.31	0.32	$0.32	3.1%	14.9K	0.13	13.2K
$250.00	Oct 7	0.11	0.12	$0.12	8.3%	14.0K	0.06	14.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.21	0.22	$0.22	4.5%	21.8K	0.09	20.7K
$240.00	Oct 7	0.95	0.96	$0.96	1.0%	21.3K	0.32	3.7K
$237.50	Oct 7	0.44	0.45	$0.45	2.2%	9.5K	0.17	7.9K
$242.50	Oct 7	1.92	1.94	$1.93	1.0%	7.4K	0.53	858
$240.00	Oct 9	1.80	1.83	$1.82	1.6%	6.5K	0.37	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 13.1%, max 20.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	34.6%	28.6%	20.8%	1.5K	7.2K
$242.50	Oct 7	Oct 23	32.3%	27.6%	17.0%	32.4K	13.1K
$240.00	Oct 7	Nov 20	32.9%	32.5%	1.4%	13.3K	47.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	34.6%	28.6%	20.8%	9.8K	8.9K
$242.50	Oct 7	Oct 23	32.3%	27.6%	17.0%	7.6K	932
$240.00	Oct 7	Nov 20	32.9%	32.5%	1.4%	21.8K	10.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.51, avg 7.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$240.00	Oct 19	$0.75	$1.75	$0.75	63%	2.33	$238.25
$230.00	$232.50	Oct 19	$1.47	$1.03	$1.47	82%	0.70	$231.47
$250.00	$255.00	Oct 21	$0.44	$4.56	$0.44	26%	10.36	$250.44
$255.00	$260.00	Oct 21	$0.44	$4.56	$0.44	18%	10.36	$255.44
$247.50	$250.00	Oct 19	$0.55	$1.95	$0.55	33%	3.55	$248.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Nov 20	$3.32	$1.68	$3.32	90%	0.51	$281.68
$255.00	$240.00	Oct 21	$9.43	$5.57	$9.43	82%	0.59	$245.57
$240.00	$235.00	Oct 21	$1.51	$3.49	$1.51	43%	2.31	$238.49
$247.50	$245.00	Oct 14	$1.50	$1.00	$1.50	70%	0.67	$246.00
$220.00	$215.00	Oct 30	$0.36	$4.64	$0.36	12%	12.89	$219.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 1.07, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 21	$2.58	$2.58	$2.42	57%	1.07	$247.58
$250.00	$255.00	Oct 19	$1.13	$1.13	$3.87	73%	0.29	$251.13
$245.00	$247.50	Oct 19	$1.07	$1.07	$1.43	58%	0.75	$246.07
$245.00	$247.50	Oct 14	$0.94	$0.94	$1.56	61%	0.60	$245.94
$245.00	$250.00	Oct 30	$2.05	$2.05	$2.95	54%	0.69	$247.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$230.00	Oct 21	$1.40	$1.40	$3.60	69%	0.39	$233.60
$237.50	$235.00	Oct 14	$0.73	$0.73	$1.77	68%	0.41	$236.77
$230.00	$225.00	Oct 21	$0.73	$0.73	$4.27	80%	0.17	$229.27
$235.00	$230.00	Nov 20	$1.72	$1.72	$3.28	62%	0.52	$233.28
$230.00	$225.00	Nov 20	$1.38	$1.38	$3.62	69%	0.38	$228.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.96, cheapest $0.86)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.99	32.9%	30.9%
$242.50	Oct 7	Oct 9	$1.05	32.3%	31.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.86	32.9%	30.9%
$242.50	Oct 7	Oct 9	$0.93	32.3%	31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.51% of stock, avg 6.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.73	$1.93	$3.66	$238.84	$246.16	1.51%
$240.00	Oct 7	$3.23	$0.96	$4.19	$235.81	$244.19	1.73%
$245.00	Oct 7	$0.78	$3.50	$4.28	$240.72	$249.28	1.77%
$242.50	Oct 9	$2.78	$2.86	$5.64	$236.86	$248.14	2.33%
$237.50	Oct 7	$5.23	$0.45	$5.68	$231.82	$243.18	2.34%
$247.50	Oct 7	$0.32	$5.55	$5.87	$241.63	$253.37	2.42%
$245.00	Oct 9	$1.69	$4.30	$5.99	$239.01	$250.99	2.47%
$240.00	Oct 9	$4.22	$1.82	$6.04	$233.96	$246.04	2.49%
$242.50	Oct 12	$3.25	$3.30	$6.55	$235.95	$249.05	2.70%
$245.00	Oct 12	$2.13	$4.72	$6.85	$238.15	$251.85	2.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.14% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$235.00	Oct 7	$0.12	$0.22	$0.34	$234.66	$250.34
$252.50	$230.00	Oct 9	$0.28	$0.25	$0.53	$229.47	$253.03
$247.50	$235.00	Oct 7	$0.32	$0.22	$0.54	$234.46	$248.04
$250.00	$237.50	Oct 7	$0.12	$0.45	$0.57	$236.93	$250.57
$252.50	$232.50	Oct 9	$0.28	$0.40	$0.68	$231.82	$253.18
$247.50	$237.50	Oct 7	$0.32	$0.45	$0.77	$236.73	$248.27
$250.00	$230.00	Oct 9	$0.52	$0.25	$0.77	$229.23	$250.77
$252.50	$230.00	Oct 12	$0.47	$0.40	$0.87	$229.13	$253.37
$250.00	$232.50	Oct 9	$0.52	$0.40	$0.92	$231.58	$250.92
$252.50	$235.00	Oct 9	$0.28	$0.66	$0.94	$234.06	$253.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 0.52, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	250/252	Oct 23	$0.85	$1.65	61%	0.52	$216.65	$250.85
215/218	252/255	Oct 23	$0.69	$1.81	67%	0.38	$216.81	$253.19
222/225	258/260	Oct 14	$0.22	$2.28	86%	0.10	$224.78	$257.72
235/238	258/260	Oct 14	$0.85	$1.65	60%	0.52	$236.65	$258.35
215/218	255/258	Oct 23	$0.56	$1.94	72%	0.29	$216.94	$255.56
215/218	258/260	Oct 23	$0.45	$2.05	76%	0.22	$217.05	$257.95
220/222	250/252	Oct 23	$0.92	$1.58	58%	0.58	$221.58	$250.92
218/220	250/252	Oct 23	$0.86	$1.64	60%	0.52	$219.14	$250.86
222/225	255/258	Oct 14	$0.29	$2.21	82%	0.13	$224.71	$255.29
235/238	255/258	Oct 14	$0.92	$1.58	57%	0.58	$236.58	$255.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 281 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Nov 6	$0.12	$4.88	15%	40.67
$230.00	$235.00	$240.00	Oct 21	$0.38	$4.62	23%	12.16
$215.00	$220.00	$225.00	Nov 20	$0.07	$4.93	9%	70.43
$215.00	$220.00	$225.00	Oct 30	$0.08	$4.92	8%	61.50
$232.50	$235.00	$237.50	Oct 19	$0.09	$2.41	15%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Oct 21	$0.11	$4.89	23%	44.45
$260.00	$270.00	$280.00	Nov 6	$0.29	$9.71	14%	33.48
$255.00	$260.00	$265.00	Nov 20	$0.10	$4.90	12%	49.00
$235.00	$237.50	$240.00	Oct 14	$0.08	$2.42	17%	30.25
$242.50	$245.00	$247.50	Oct 14	$0.12	$2.38	19%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 299 found (best net $-9.73, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Oct 7	-$0.23	$2.27
$240.00	$245.00	1:2	Oct 21	-$1.71	$3.29
$237.50	$240.00	1:2	Oct 7	-$1.23	$1.27
$242.50	$245.00	1:2	Oct 9	-$0.60	$1.90
$245.00	$247.50	1:2	Oct 9	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Oct 30	-$9.73	$5.27
$245.00	$242.50	1:2	Oct 7	-$0.36	$2.14
$240.00	$235.00	1:2	Oct 19	-$0.53	$4.47
$235.00	$230.00	1:2	Oct 21	-$0.26	$4.74
$247.50	$245.00	1:2	Oct 7	-$1.45	$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.44%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.75	0.49	1.1%	4.44%	5.56%	788	102.9K
$250.00	Nov 20	$8.50	0.42	3.2%	3.51%	6.69%	5.1K	45.6K
$255.00	Nov 20	$6.65	0.36	5.2%	2.74%	7.99%	1.1K	16.1K
$260.00	Nov 20	$5.10	0.30	7.3%	2.10%	9.41%	1.2K	27.1K
$245.00	Nov 13	$8.15	0.47	1.1%	3.36%	4.48%	1.2K	2.5K
$265.00	Nov 20	$3.85	0.24	9.4%	1.59%	10.96%	2.5K	15.8K
$250.00	Nov 13	$6.05	0.39	3.2%	2.50%	5.68%	2.0K	2.0K
$245.00	Nov 6	$7.15	0.47	1.1%	2.95%	4.07%	256	2.0K
$255.00	Nov 13	$4.30	0.31	5.2%	1.77%	7.02%	253	941
$270.00	Nov 20	$2.89	0.19	11.4%	1.19%	12.63%	917	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 331,079

Total Puts 173,650

Put/Call Ratio 0.52

Net Difference 157,429

Prior's Put/Call Breakdown

Total Calls 722,141

Total Puts 345,998

Put/Call Ratio 0.48

Net Difference 376,143

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