NVDA - Options Database

NVDA

NVIDIA CORP

$242.31 +1.43%

(10/6 09:55) ◀

Tuesday, October 6, 2026 (10:00am)

▶ (10/6 10:05)

◀ 10/6 10:00 ▶

Option Volume

Detail

ℹ

Current (10/06 10:00am) 606,339

Calls: 406,012 (67%)

Puts: 200,327 (33%)

Prior (10/05) 649,575

Calls: 428,147 (66%)

Puts: 221,428 (34%)

Current vs Prior -6.66%

Calls: -5.17% (Calls)

Puts: -9.53% (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 -81.75%

Calls: -81.14%

Puts: -82.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:00am) $278.75M

Calls: $236.69M (85%)

Puts: $42.06M (15%)

Prior (10/05) $162.92M

Calls: $120.74M (74%)

Puts: $42.17M (26%)

Current vs Prior +71.10%

Calls: +96.03%

Puts: -0.28%

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 -67.86%

Calls: -61.69%

Puts: -83.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:00am) 0.49

Prior (10/05) 0.52

Current vs Prior -4.60%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -9.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:00am) 14,687,792

Calls: 7,764,321 (53%)

Puts: 6,923,471 (47%)

Prior (10/05) 14,528,035

Calls: 7,713,413 (53%)

Puts: 6,814,622 (47%)

Current vs Prior +1.10%

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 2.12% | 2.91%2.91% | 4.40%4.40% | 10.60%

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

Current vs Prior -9.36% | -4.26%-4.26% | -1.87%-1.87% | -1.60%

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

Current vs 7-Day Avg +2.59% | -1.06%+22.35% | +3.07%-21.13% | -9.91%

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

Current vs 7-Day Eod -9.36% | -4.26%-4.26% | -1.87%-1.87% | -1.60%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.34% | 1.12%

Calls: 3.08% | 1.18%

Puts: 1.60% | 1.06%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -2.90% | +0.00%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -30.68% | -69.47%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($236.69M) vs puts ($42.06M). Elevated premium activity with dollar volume up 71% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (406,012 calls vs 200,327 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
10:00	BULLISH	BULLISH	BULLISH
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 378 of results (avg 3.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 7	44.75	45.00	$44.88	0.6%	9	1.00	64
$242.50	Oct 7	1.70	1.71	$1.71	0.6%	43.2K	0.48	12.4K
$200.00	Oct 7	42.25	42.50	$42.38	0.6%	7	1.00	124
$205.00	Nov 20	39.95	40.20	$40.08	0.6%	36	0.90	5.8K
$215.00	Nov 20	31.15	31.35	$31.25	0.6%	158	0.84	12.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Nov 20	18.05	18.20	$18.13	0.8%	2	0.64	331
$225.00	Nov 6	2.40	2.42	$2.41	0.8%	105	0.19	2.1K
$260.00	Oct 7	17.60	17.75	$17.68	0.8%	56	1.00	--
$250.00	Nov 20	14.90	15.05	$14.98	1.0%	48	0.58	2.4K
$242.50	Oct 9	2.80	2.83	$2.82	1.1%	4.6K	0.51	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 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%	6.4K	0.03	8.1K
$250.00	Oct 7	0.13	0.14	$0.14	7.1%	17.1K	0.06	14.8K
$247.50	Oct 7	0.32	0.33	$0.33	3.0%	18.5K	0.14	13.2K
$245.00	Oct 7	0.77	0.78	$0.78	1.3%	57.1K	0.28	14.2K
$255.00	Oct 9	0.14	0.15	$0.15	6.7%	1.6K	0.05	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.18	0.19	$0.19	5.3%	23.1K	0.08	20.7K
$232.50	Oct 7	0.10	0.11	$0.11	9.1%	3.9K	0.04	7.9K
$237.50	Oct 7	0.40	0.41	$0.41	2.4%	10.4K	0.16	7.9K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	3.4K	0.03	14.8K
$240.00	Oct 7	0.89	0.90	$0.90	1.1%	25.6K	0.31	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Oct 19	34.60	37.10	$35.85	7.0%	10	1.00	--
$210.00	Oct 19	31.45	34.85	$33.15	10.3%	1	1.00	--
$195.00	Oct 7	46.80	47.80	$47.30	2.1%	9	1.00	58
$200.00	Oct 7	42.25	42.50	$42.38	0.6%	7	1.00	124
$202.50	Oct 7	39.40	40.00	$39.70	1.5%	9	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 7	12.65	13.30	$12.98	5.0%	15	1.00	2
$257.50	Oct 7	15.10	15.30	$15.20	1.3%	4	1.00	--
$260.00	Oct 7	17.60	17.75	$17.68	0.8%	56	1.00	--
$265.00	Oct 7	22.40	22.75	$22.58	1.6%	3	1.00	1
$275.00	Oct 7	31.70	33.50	$32.60	5.5%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 525.1K, top 57.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.77	0.78	$0.78	1.3%	57.1K	0.28	14.2K
$242.50	Oct 7	1.70	1.71	$1.71	0.6%	43.2K	0.48	12.4K
$240.00	Oct 23	7.45	7.60	$7.53	2.0%	21.6K	0.57	9.8K
$247.50	Oct 7	0.32	0.33	$0.33	3.0%	18.5K	0.14	13.2K
$250.00	Oct 7	0.13	0.14	$0.14	7.1%	17.1K	0.06	14.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.89	0.90	$0.90	1.1%	25.6K	0.31	3.7K
$235.00	Oct 7	0.18	0.19	$0.19	5.3%	23.1K	0.08	20.7K
$237.50	Oct 7	0.40	0.41	$0.41	2.4%	10.4K	0.16	7.9K
$242.50	Oct 7	1.86	1.89	$1.88	1.6%	9.9K	0.52	858
$240.00	Oct 9	1.77	1.79	$1.78	1.1%	7.3K	0.36	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. 4 strikes (avg 18.3%, max 20.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	34.2%	28.3%	20.7%	1.9K	7.2K
$242.50	Oct 7	Oct 23	31.6%	27.3%	15.6%	43.8K	13.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	34.2%	28.3%	20.7%	10.7K	8.9K
$242.50	Oct 7	Oct 23	31.8%	27.3%	16.2%	10.2K	932

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.62, avg 7.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 12	$1.54	$0.96	$1.54	99%	0.62	$204.04
$250.00	$255.00	Oct 21	$0.50	$4.50	$0.50	26%	9.00	$250.50
$235.00	$237.50	Oct 19	$1.35	$1.15	$1.35	73%	0.85	$236.35
$240.00	$245.00	Oct 21	$2.33	$2.67	$2.33	57%	1.15	$242.33
$255.00	$260.00	Oct 21	$0.47	$4.53	$0.47	18%	9.64	$255.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$240.00	Oct 21	$9.45	$5.55	$9.45	82%	0.59	$245.55
$230.00	$225.00	Oct 21	$0.39	$4.61	$0.39	18%	11.82	$229.61
$250.00	$245.00	Oct 30	$2.85	$2.15	$2.85	65%	0.75	$247.15
$242.50	$240.00	Oct 14	$0.98	$1.52	$0.98	50%	1.55	$241.52
$250.00	$245.00	Nov 6	$2.83	$2.17	$2.83	63%	0.77	$247.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 1.78, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 21	$3.20	$3.20	$1.80	56%	1.78	$248.20
$250.00	$255.00	Nov 6	$1.66	$1.66	$3.34	63%	0.50	$251.66
$245.00	$250.00	Oct 30	$2.06	$2.06	$2.94	54%	0.70	$247.06
$245.00	$247.50	Oct 14	$0.94	$0.94	$1.56	60%	0.60	$245.94
$242.50	$245.00	Oct 14	$1.20	$1.20	$1.30	50%	0.92	$243.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 21	$2.14	$2.14	$2.86	57%	0.75	$237.86
$235.00	$230.00	Oct 21	$1.06	$1.06	$3.94	72%	0.27	$233.94
$240.00	$237.50	Oct 14	$0.90	$0.90	$1.60	60%	0.56	$239.10
$235.00	$230.00	Nov 20	$1.70	$1.70	$3.30	63%	0.52	$233.30
$232.50	$230.00	Oct 19	$0.48	$0.48	$2.02	78%	0.24	$232.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.96, cheapest $0.88)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.97	32.3%	30.8%
$242.50	Oct 7	Oct 9	$1.05	31.6%	31.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.88	32.3%	30.8%
$242.50	Oct 7	Oct 9	$0.94	31.8%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.48% of stock, avg 6.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.71	$1.88	$3.59	$238.91	$246.09	1.48%
$240.00	Oct 7	$3.25	$0.90	$4.15	$235.85	$244.15	1.71%
$245.00	Oct 7	$0.78	$3.45	$4.23	$240.77	$249.23	1.75%
$242.50	Oct 9	$2.76	$2.82	$5.58	$236.92	$248.08	2.30%
$237.50	Oct 7	$5.25	$0.41	$5.66	$231.84	$243.16	2.34%
$247.50	Oct 7	$0.33	$5.48	$5.81	$241.69	$253.31	2.40%
$245.00	Oct 9	$1.68	$4.25	$5.93	$239.07	$250.93	2.45%
$240.00	Oct 9	$4.22	$1.78	$6.00	$234.00	$246.00	2.48%
$242.50	Oct 12	$3.25	$3.30	$6.55	$235.95	$249.05	2.70%
$245.00	Oct 12	$2.13	$4.68	$6.81	$238.19	$251.81	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.14% of stock, avg 2.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$235.00	Oct 7	$0.14	$0.19	$0.33	$234.67	$250.33
$252.50	$230.00	Oct 9	$0.28	$0.23	$0.51	$229.49	$253.01
$247.50	$235.00	Oct 7	$0.33	$0.19	$0.52	$234.48	$248.02
$250.00	$237.50	Oct 7	$0.14	$0.41	$0.55	$236.95	$250.55
$252.50	$232.50	Oct 9	$0.28	$0.38	$0.66	$231.84	$253.16
$247.50	$237.50	Oct 7	$0.33	$0.41	$0.74	$236.76	$248.24
$250.00	$230.00	Oct 9	$0.52	$0.23	$0.75	$229.25	$250.75
$252.50	$230.00	Oct 12	$0.47	$0.39	$0.86	$229.14	$253.36
$250.00	$232.50	Oct 9	$0.52	$0.38	$0.90	$231.60	$250.90
$252.50	$235.00	Oct 9	$0.28	$0.64	$0.92	$234.08	$253.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 367 found (best R:R 0.50, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/232	255/258	Oct 19	$0.83	$1.67	62%	0.50	$231.67	$255.83
230/232	252/255	Oct 19	$0.96	$1.54	56%	0.62	$231.54	$253.46
230/232	258/260	Oct 19	$0.70	$1.80	66%	0.39	$231.80	$258.20
220/222	255/258	Oct 19	$0.46	$2.04	76%	0.23	$222.04	$255.46
215/218	250/252	Oct 23	$0.83	$1.67	61%	0.50	$216.67	$250.83
215/218	258/260	Oct 23	$0.45	$2.05	76%	0.22	$217.05	$257.95
220/222	252/255	Oct 19	$0.59	$1.91	71%	0.31	$221.91	$253.09
222/225	255/258	Oct 19	$0.51	$1.99	74%	0.26	$224.49	$255.51
215/218	252/255	Oct 23	$0.68	$1.82	67%	0.37	$216.82	$253.18
218/220	250/252	Oct 23	$0.86	$1.64	60%	0.52	$219.14	$250.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 297 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Nov 13	$0.17	$4.83	14%	28.41
$220.00	$225.00	$230.00	Nov 13	$0.15	$4.85	12%	32.33
$235.00	$237.50	$240.00	Oct 14	$0.08	$2.42	17%	30.25
$210.00	$215.00	$220.00	Nov 13	$0.05	$4.95	7%	99.00
$232.50	$235.00	$237.50	Oct 14	$0.07	$2.43	14%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Nov 6	$0.07	$4.93	16%	70.43
$250.00	$255.00	$260.00	Oct 23	$0.25	$4.75	18%	19.00
$237.50	$240.00	$242.50	Oct 14	$0.08	$2.42	19%	30.25
$240.00	$245.00	$250.00	Oct 30	$0.45	$4.55	22%	10.11
$250.00	$255.00	$260.00	Nov 20	$0.22	$4.78	13%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 305 found (best net $-6.68, 288 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Oct 7	-$0.17	$2.33
$237.50	$240.00	1:2	Oct 7	-$1.25	$1.25
$245.00	$247.50	1:2	Oct 9	-$0.22	$2.28
$242.50	$245.00	1:2	Oct 9	-$0.60	$1.90
$255.00	$260.00	1:2	Oct 30	-$0.57	$4.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Oct 30	-$6.68	$8.32
$270.00	$260.00	1:2	Oct 16	-$7.51	$2.49
$285.00	$270.00	1:2	Oct 16	-$13.07	$1.93
$240.00	$235.00	1:2	Oct 21	-$0.22	$4.78
$245.00	$242.50	1:2	Oct 7	-$0.31	$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 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%	5.55%	981	102.9K
$250.00	Nov 20	$8.55	0.42	3.2%	3.53%	6.70%	5.7K	45.6K
$255.00	Nov 20	$6.65	0.36	5.2%	2.74%	7.98%	1.3K	16.1K
$260.00	Nov 20	$5.10	0.30	7.3%	2.10%	9.41%	1.3K	27.1K
$245.00	Nov 13	$8.20	0.48	1.1%	3.38%	4.49%	1.7K	2.5K
$265.00	Nov 20	$3.85	0.24	9.4%	1.59%	10.95%	2.5K	15.8K
$250.00	Nov 13	$6.00	0.39	3.2%	2.48%	5.65%	2.1K	2.0K
$270.00	Nov 20	$2.91	0.20	11.4%	1.20%	12.63%	1.1K	25.9K
$245.00	Nov 6	$7.15	0.47	1.1%	2.95%	4.06%	286	2.0K
$255.00	Nov 13	$4.30	0.31	5.2%	1.77%	7.01%	276	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 406,012

Total Puts 200,327

Put/Call Ratio 0.49

Net Difference 205,685

Prior's Put/Call Breakdown

Total Calls 428,147

Total Puts 221,428

Put/Call Ratio 0.52

Net Difference 206,719

Prior 7-Day Put/Call Summary

Total Calls 15,069,193

Total Puts 8,192,690

Average Put/Call Ratio 0.54

Ratio Trend Falling

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