NVDA - Options Database

NVDA

NVIDIA CORP

$242.13 +1.35%

(10/6 10:00) ◀

Tuesday, October 6, 2026 (10:05am)

▶ (10/6 10:10)

◀ 10/6 10:05 ▶

Option Volume

Detail

ℹ

Current (10/06 10:05am) 658,615

Calls: 439,596 (67%)

Puts: 219,019 (33%)

Prior (10/02) 1,294,636

Calls: 873,639 (67%)

Puts: 420,997 (33%)

Current vs Prior -49.13%

Calls: -49.68% (Calls)

Puts: -47.98% (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 -80.18%

Calls: -79.58%

Puts: -81.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:05am) $305.38M

Calls: $255.75M (84%)

Puts: $49.63M (16%)

Prior (10/02) $390.37M

Calls: $329.02M (84%)

Puts: $61.35M (16%)

Current vs Prior -21.77%

Calls: -22.27%

Puts: -19.10%

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 -64.79%

Calls: -58.61%

Puts: -80.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:05am) 0.50

Prior (10/02) 0.48

Current vs Prior +3.39%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -8.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:05am) 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 2.09% | 2.90%2.90% | 4.36%4.36% | 10.57%

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

Current vs Prior -10.71% | -4.46%-4.46% | -2.72%-2.72% | -1.83%

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

Current vs 7-Day Avg +1.06% | -1.27%+22.09% | +2.18%-21.81% | -10.13%

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

Current vs 7-Day Eod -10.71% | -4.46%-4.46% | -2.72%-2.72% | -1.83%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.13% | 1.29%

Calls: 3.23% | 1.21%

Puts: 1.03% | 1.38%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -11.62% | +15.18%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -36.90% | -64.84%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($255.75M) vs puts ($49.63M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (439,596 calls vs 219,019 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
10:05	BULLISH	BULLISH	BULLISH
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 389 of results (avg 4.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Oct 7	44.60	44.75	$44.68	0.3%	9	1.00	64
$205.00	Oct 7	37.10	37.25	$37.17	0.4%	25	1.00	41
$200.00	Oct 7	42.00	42.25	$42.13	0.6%	7	1.00	124
$202.50	Oct 7	39.60	39.85	$39.73	0.6%	9	1.00	53
$212.50	Oct 7	29.55	29.75	$29.65	0.7%	1	1.00	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 7	32.70	32.95	$32.83	0.8%	1	1.00	1
$237.50	Oct 16	2.60	2.62	$2.61	0.8%	1.1K	0.34	2.9K
$250.00	Nov 20	14.95	15.10	$15.02	1.0%	50	0.58	2.4K
$242.50	Oct 7	1.94	1.96	$1.95	1.0%	11.7K	0.54	858
$240.00	Oct 7	0.92	0.93	$0.93	1.1%	28.8K	0.32	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.37, 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%	17.9K	0.06	14.8K
$252.50	Oct 7	0.05	0.06	$0.06	16.7%	6.6K	0.03	8.1K
$247.50	Oct 7	0.29	0.30	$0.30	3.3%	20.2K	0.12	13.2K
$245.00	Oct 7	0.71	0.72	$0.72	1.4%	61.2K	0.26	14.2K
$257.50	Oct 9	0.07	0.08	$0.08	12.5%	1.1K	0.03	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.19	0.20	$0.20	5.0%	23.8K	0.09	20.7K
$237.50	Oct 7	0.40	0.42	$0.41	4.9%	11.1K	0.17	7.9K
$232.50	Oct 7	0.10	0.11	$0.11	9.1%	4.1K	0.04	7.9K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	3.5K	0.03	14.8K
$240.00	Oct 7	0.92	0.93	$0.93	1.1%	28.8K	0.32	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	46.85	47.25	$47.05	0.9%	9	1.00	58
$197.50	Oct 7	44.60	44.75	$44.68	0.3%	9	1.00	64
$200.00	Oct 7	42.00	42.25	$42.13	0.6%	7	1.00	124
$202.50	Oct 7	39.60	39.85	$39.73	0.6%	9	1.00	53
$205.00	Oct 7	37.10	37.25	$37.17	0.4%	25	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 9	14.85	16.00	$15.43	7.5%	12	1.00	--
$260.00	Oct 9	17.60	18.90	$18.25	7.1%	18	1.00	3
$265.00	Oct 9	21.75	23.55	$22.65	7.9%	52	1.00	--
$270.00	Oct 9	26.65	29.05	$27.85	8.6%	20	1.00	--
$275.00	Oct 9	31.65	33.50	$32.58	5.7%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 569.4K, top 61.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.71	0.72	$0.72	1.4%	61.2K	0.26	14.2K
$242.50	Oct 7	1.60	1.62	$1.61	1.2%	47.5K	0.46	12.4K
$240.00	Oct 23	7.35	7.50	$7.43	2.0%	21.7K	0.57	9.8K
$247.50	Oct 7	0.29	0.30	$0.30	3.3%	20.2K	0.12	13.2K
$250.00	Oct 7	0.11	0.12	$0.12	8.3%	17.9K	0.06	14.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.92	0.93	$0.93	1.1%	28.8K	0.32	3.7K
$235.00	Oct 7	0.19	0.20	$0.20	5.0%	23.8K	0.09	20.7K
$242.50	Oct 7	1.94	1.96	$1.95	1.0%	11.7K	0.54	858
$237.50	Oct 7	0.40	0.42	$0.41	4.9%	11.1K	0.17	7.9K
$240.00	Oct 9	1.80	1.84	$1.82	2.2%	8.4K	0.38	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 17.9%, max 20.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	33.9%	28.2%	20.4%	2.0K	7.2K
$242.50	Oct 7	Oct 23	31.4%	27.3%	15.3%	48.3K	13.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	33.9%	28.2%	20.4%	11.4K	8.9K
$242.50	Oct 7	Oct 23	31.5%	27.3%	15.6%	12.0K	932

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.62, avg 7.42)

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	100%	0.62	$204.04
$225.00	$230.00	Nov 13	$3.15	$1.85	$3.15	79%	0.59	$228.15
$230.00	$232.50	Oct 19	$1.60	$0.90	$1.60	83%	0.56	$231.60
$235.00	$237.50	Oct 14	$1.55	$0.95	$1.55	76%	0.61	$236.55
$240.00	$242.50	Oct 19	$1.15	$1.35	$1.15	58%	1.17	$241.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$240.00	Oct 21	$9.43	$5.57	$9.43	82%	0.59	$245.57
$265.00	$260.00	Nov 20	$3.32	$1.68	$3.32	76%	0.51	$261.68
$242.50	$240.00	Oct 19	$0.75	$1.75	$0.75	50%	2.33	$241.75
$250.00	$247.50	Oct 14	$1.52	$0.98	$1.52	78%	0.64	$248.48
$245.00	$242.50	Oct 12	$1.18	$1.32	$1.18	64%	1.12	$243.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.43, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 21	$1.50	$1.50	$3.50	69%	0.43	$251.50
$242.50	$245.00	Oct 19	$1.45	$1.45	$1.05	50%	1.38	$243.95
$250.00	$255.00	Oct 30	$1.48	$1.48	$3.52	66%	0.42	$251.48
$245.00	$250.00	Oct 30	$2.03	$2.03	$2.97	55%	0.68	$247.03
$245.00	$247.50	Oct 14	$0.92	$0.92	$1.58	61%	0.58	$245.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 19	$2.04	$2.04	$2.96	58%	0.69	$237.96
$235.00	$230.00	Oct 21	$1.39	$1.39	$3.61	69%	0.39	$233.61
$232.50	$230.00	Oct 19	$0.53	$0.53	$1.97	78%	0.27	$231.97
$230.00	$225.00	Nov 20	$1.40	$1.40	$3.60	69%	0.39	$228.60
$225.00	$220.00	Nov 20	$1.10	$1.10	$3.90	75%	0.28	$223.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.98, cheapest $0.89)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.03	31.8%	30.5%
$242.50	Oct 7	Oct 9	$1.05	31.4%	30.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.89	31.8%	30.5%
$242.50	Oct 7	Oct 9	$0.94	31.5%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.47% of stock, avg 6.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.61	$1.95	$3.56	$238.94	$246.06	1.47%
$240.00	Oct 7	$3.10	$0.93	$4.03	$235.97	$244.03	1.66%
$245.00	Oct 7	$0.72	$3.55	$4.27	$240.73	$249.27	1.76%
$237.50	Oct 7	$5.08	$0.41	$5.49	$232.01	$242.99	2.27%
$242.50	Oct 9	$2.66	$2.89	$5.55	$236.95	$248.05	2.29%
$247.50	Oct 7	$0.30	$5.63	$5.93	$241.57	$253.43	2.45%
$245.00	Oct 9	$1.60	$4.33	$5.93	$239.07	$250.93	2.45%
$240.00	Oct 9	$4.13	$1.82	$5.95	$234.05	$245.95	2.46%
$242.50	Oct 12	$3.15	$3.35	$6.50	$236.00	$249.00	2.68%
$245.00	Oct 12	$2.05	$4.53	$6.58	$238.42	$251.58	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.13% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$235.00	Oct 7	$0.12	$0.20	$0.32	$234.68	$250.32
$252.50	$230.00	Oct 9	$0.26	$0.24	$0.50	$229.50	$253.00
$247.50	$235.00	Oct 7	$0.30	$0.20	$0.50	$234.50	$248.00
$250.00	$237.50	Oct 7	$0.12	$0.41	$0.53	$236.97	$250.53
$252.50	$232.50	Oct 9	$0.26	$0.39	$0.65	$231.85	$253.15
$247.50	$237.50	Oct 7	$0.30	$0.41	$0.71	$236.79	$248.21
$250.00	$230.00	Oct 9	$0.49	$0.24	$0.73	$229.27	$250.73
$252.50	$230.00	Oct 12	$0.43	$0.40	$0.83	$229.17	$253.33
$250.00	$232.50	Oct 9	$0.49	$0.39	$0.88	$231.62	$250.88
$252.50	$235.00	Oct 9	$0.26	$0.66	$0.92	$234.08	$253.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 0.55, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/232	255/258	Oct 19	$0.89	$1.61	62%	0.55	$231.61	$255.89
230/232	258/260	Oct 19	$0.74	$1.76	67%	0.42	$231.76	$258.24
230/232	248/250	Oct 19	$1.30	$1.20	44%	1.08	$231.20	$248.80
230/232	252/255	Oct 19	$0.98	$1.52	56%	0.64	$231.52	$253.48
220/222	255/258	Oct 19	$0.47	$2.03	76%	0.23	$222.03	$255.47
222/225	255/258	Oct 19	$0.52	$1.98	74%	0.26	$224.48	$255.52
218/220	252/255	Oct 23	$0.71	$1.79	66%	0.40	$219.29	$253.21
220/222	252/255	Oct 23	$0.76	$1.74	64%	0.44	$221.74	$253.26
225/228	255/258	Oct 19	$0.58	$1.92	71%	0.30	$226.92	$255.58
218/220	258/260	Oct 23	$0.47	$2.03	75%	0.23	$219.53	$257.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 21	$0.11	$4.89	24%	44.45
$230.00	$235.00	$240.00	Oct 21	$0.13	$4.87	24%	37.46
$225.00	$230.00	$235.00	Nov 6	$0.12	$4.88	15%	40.67
$220.00	$225.00	$230.00	Oct 30	$0.05	$4.95	12%	99.00
$225.00	$230.00	$235.00	Nov 20	$0.19	$4.81	12%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Oct 21	$0.26	$4.74	24%	18.23
$250.00	$255.00	$260.00	Nov 6	$0.08	$4.92	16%	61.50
$240.00	$242.50	$245.00	Oct 12	$0.09	$2.41	24%	26.78
$240.00	$245.00	$250.00	Nov 6	$0.37	$4.63	19%	12.51
$240.00	$245.00	$250.00	Nov 13	$0.31	$4.69	17%	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. 306 found (best net $-7.51, 290 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Oct 7	-$0.12	$2.38
$237.50	$240.00	1:2	Oct 7	-$1.12	$1.38
$240.00	$245.00	1:2	Oct 21	-$1.89	$3.11
$245.00	$250.00	1:2	Oct 21	-$1.25	$3.75
$242.50	$245.00	1:2	Oct 9	-$0.54	$1.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Oct 30	-$7.51	$7.49
$270.00	$260.00	1:2	Oct 16	-$7.75	$2.25
$285.00	$270.00	1:2	Oct 16	-$13.35	$1.65
$240.00	$235.00	1:2	Oct 19	-$0.12	$4.88
$245.00	$242.50	1:2	Oct 7	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 4.42%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.70	0.49	1.2%	4.42%	5.60%	1.0K	102.9K
$250.00	Nov 20	$8.45	0.42	3.2%	3.49%	6.74%	5.8K	45.6K
$255.00	Nov 20	$6.60	0.36	5.3%	2.73%	8.04%	1.3K	16.1K
$260.00	Nov 20	$5.05	0.29	7.4%	2.09%	9.47%	1.4K	27.1K
$245.00	Nov 13	$8.05	0.47	1.2%	3.32%	4.51%	1.7K	2.5K
$265.00	Nov 20	$3.80	0.24	9.4%	1.57%	11.01%	2.5K	15.8K
$250.00	Nov 13	$5.95	0.39	3.2%	2.46%	5.71%	2.1K	2.0K
$245.00	Nov 6	$7.10	0.46	1.2%	2.93%	4.12%	312	2.0K
$255.00	Nov 13	$4.25	0.31	5.3%	1.76%	7.07%	278	941
$270.00	Nov 20	$2.87	0.19	11.5%	1.19%	12.70%	1.1K	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 439,596

Total Puts 219,019

Put/Call Ratio 0.50

Net Difference 220,577

Prior's Put/Call Breakdown

Total Calls 873,639

Total Puts 420,997

Put/Call Ratio 0.48

Net Difference 452,642

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