NVDA - Options Database

NVDA

NVIDIA CORP

$241.99 +1.29%

(10/6 10:05) ◀

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

▶ (10/6 10:15)

◀ 10/6 10:10 ▶

Option Volume

Detail

ℹ

Current (10/06 10:10am) 714,276

Calls: 479,711 (67%)

Puts: 234,565 (33%)

Prior (10/02) 1,403,385

Calls: 948,461 (68%)

Puts: 454,924 (32%)

Current vs Prior -49.10%

Calls: -49.42% (Calls)

Puts: -48.44% (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 -78.51%

Calls: -77.72%

Puts: -79.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:10am) $335.89M

Calls: $280.43M (83%)

Puts: $55.45M (17%)

Prior (10/02) $396.40M

Calls: $326.37M (82%)

Puts: $70.03M (18%)

Current vs Prior -15.27%

Calls: -14.07%

Puts: -20.82%

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 -61.27%

Calls: -54.61%

Puts: -77.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:10am) 0.49

Prior (10/02) 0.48

Current vs Prior +1.94%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -10.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:10am) 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 2.05% | 2.83%2.83% | 4.32%4.32% | 10.56%

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

Current vs Prior -12.42% | -6.59%-6.59% | -3.58%-3.58% | -1.93%

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

Current vs 7-Day Avg -0.88% | -3.47%+19.38% | +1.27%-22.51% | -10.21%

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

Current vs 7-Day Eod -12.42% | -6.59%-6.59% | -3.58%-3.58% | -1.93%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.01% | 1.61%

Calls: 1.01% | 2.53%

Puts: 1.01% | 0.69%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -58.09% | +43.75%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -70.08% | -56.11%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($280.43M) vs puts ($55.45M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (479,711 calls vs 234,565 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
10:10	BULLISH	BULLISH	BULLISH
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 403 of results (avg 3.9%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 7	36.95	37.10	$37.03	0.4%	25	1.00	41
$240.00	Nov 13	10.70	10.75	$10.73	0.5%	234	0.56	2.1K
$200.00	Oct 7	41.90	42.10	$42.00	0.5%	7	1.00	124
$202.50	Oct 7	39.40	39.60	$39.50	0.5%	9	1.00	53
$235.00	Nov 20	16.10	16.20	$16.15	0.6%	520	0.62	17.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 9	2.90	2.92	$2.91	0.7%	4.7K	0.52	2.3K
$255.00	Nov 20	18.20	18.35	$18.27	0.8%	2	0.65	331
$260.00	Oct 7	17.95	18.10	$18.02	0.8%	74	1.00	--
$257.50	Oct 7	15.45	15.60	$15.52	1.0%	5	0.99	--
$250.00	Nov 20	15.05	15.20	$15.13	1.0%	51	0.58	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 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%	18.6K	0.06	14.8K
$252.50	Oct 7	0.05	0.06	$0.06	16.7%	6.7K	0.03	8.1K
$247.50	Oct 7	0.26	0.27	$0.27	3.7%	21.0K	0.12	13.2K
$245.00	Oct 7	0.65	0.66	$0.66	1.5%	63.2K	0.25	14.2K
$255.00	Oct 9	0.12	0.13	$0.13	7.7%	1.7K	0.04	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.20	0.21	$0.21	4.8%	24.3K	0.09	20.7K
$232.50	Oct 7	0.10	0.11	$0.11	9.1%	4.4K	0.04	7.9K
$237.50	Oct 7	0.42	0.43	$0.43	2.3%	11.9K	0.17	7.9K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	3.8K	0.03	14.8K
$240.00	Oct 7	0.94	0.95	$0.95	1.1%	31.5K	0.32	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	46.50	47.10	$46.80	1.3%	9	1.00	58
$197.50	Oct 7	44.40	44.95	$44.68	1.2%	9	1.00	64
$200.00	Oct 7	41.90	42.10	$42.00	0.5%	7	1.00	124
$202.50	Oct 7	39.40	39.60	$39.50	0.5%	9	1.00	53
$205.00	Oct 7	36.95	37.10	$37.03	0.4%	25	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 9	15.05	16.55	$15.80	9.5%	12	1.00	--
$260.00	Oct 9	17.55	19.05	$18.30	8.2%	18	1.00	3
$265.00	Oct 9	22.65	23.95	$23.30	5.6%	58	1.00	--
$270.00	Oct 9	26.85	29.05	$27.95	7.9%	20	1.00	--
$275.00	Oct 9	31.85	34.20	$33.03	7.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 617.4K, top 63.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.65	0.66	$0.66	1.5%	63.2K	0.25	14.2K
$242.50	Oct 7	1.50	1.51	$1.51	0.7%	49.9K	0.46	12.4K
$240.00	Oct 23	7.25	7.35	$7.30	1.4%	38.3K	0.57	9.8K
$247.50	Oct 7	0.26	0.27	$0.27	3.7%	21.0K	0.12	13.2K
$250.00	Oct 7	0.11	0.12	$0.12	8.3%	18.6K	0.06	14.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.94	0.95	$0.95	1.1%	31.5K	0.32	3.7K
$235.00	Oct 7	0.20	0.21	$0.21	4.8%	24.3K	0.09	20.7K
$242.50	Oct 7	1.98	2.00	$1.99	1.0%	12.8K	0.54	858
$237.50	Oct 7	0.42	0.43	$0.43	2.3%	11.9K	0.17	7.9K
$240.00	Oct 9	1.81	1.83	$1.82	1.1%	8.7K	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 11.8%, max 18.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	33.4%	28.3%	18.2%	2.0K	7.2K
$242.50	Oct 7	Oct 23	31.0%	29.4%	5.3%	50.9K	13.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	33.4%	28.3%	18.2%	12.2K	8.9K
$242.50	Oct 7	Oct 23	31.0%	29.4%	5.3%	13.1K	932

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 1.23, avg 7.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Oct 19	$1.12	$1.38	$1.12	83%	1.23	$231.12
$255.00	$260.00	Oct 21	$0.55	$4.45	$0.55	18%	8.09	$255.55
$285.00	$290.00	Nov 20	$0.29	$4.71	$0.29	9%	16.24	$285.29
$250.00	$252.50	Oct 19	$0.48	$2.02	$0.48	26%	4.21	$250.48
$237.50	$240.00	Oct 14	$1.55	$0.95	$1.55	68%	0.61	$239.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$240.00	Oct 21	$9.48	$5.52	$9.48	82%	0.58	$245.52
$252.50	$250.00	Oct 14	$1.53	$0.97	$1.53	85%	0.63	$250.97
$242.50	$240.00	Oct 19	$0.85	$1.65	$0.85	51%	1.94	$241.65
$240.00	$235.00	Oct 21	$1.49	$3.51	$1.49	43%	2.36	$238.51
$235.00	$232.50	Oct 19	$0.37	$2.13	$0.37	28%	5.76	$234.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.04, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$280.00	Oct 21	$0.75	$0.75	$19.25	88%	0.04	$260.75
$250.00	$255.00	Oct 21	$1.19	$1.19	$3.81	70%	0.31	$251.19
$242.50	$245.00	Oct 19	$1.25	$1.25	$1.25	51%	1.00	$243.75
$245.00	$250.00	Nov 6	$2.13	$2.13	$2.87	54%	0.74	$247.13
$245.00	$250.00	Oct 30	$2.03	$2.03	$2.97	55%	0.68	$247.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$235.00	Oct 19	$2.09	$2.09	$2.91	57%	0.72	$237.91
$235.00	$230.00	Oct 21	$1.48	$1.48	$3.52	69%	0.42	$233.52
$232.50	$230.00	Oct 19	$0.57	$0.57	$1.93	77%	0.30	$231.93
$235.00	$230.00	Nov 20	$1.72	$1.72	$3.28	62%	0.52	$233.28
$235.00	$232.50	Oct 14	$0.50	$0.50	$2.00	76%	0.25	$234.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.95, cheapest $0.87)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.99	31.3%	29.9%
$242.50	Oct 7	Oct 9	$1.03	31.0%	30.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.87	31.3%	29.9%
$242.50	Oct 7	Oct 9	$0.92	31.0%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.45% of stock, avg 6.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.51	$1.99	$3.50	$239.00	$246.00	1.45%
$240.00	Oct 7	$2.96	$0.95	$3.91	$236.09	$243.91	1.62%
$245.00	Oct 7	$0.66	$3.65	$4.31	$240.69	$249.31	1.78%
$237.50	Oct 7	$4.93	$0.43	$5.36	$232.14	$242.86	2.21%
$242.50	Oct 9	$2.54	$2.91	$5.45	$237.05	$247.95	2.25%
$240.00	Oct 9	$3.95	$1.82	$5.77	$234.23	$245.77	2.38%
$245.00	Oct 9	$1.51	$4.40	$5.91	$239.09	$250.91	2.44%
$247.50	Oct 7	$0.27	$5.78	$6.05	$241.45	$253.55	2.50%
$242.50	Oct 12	$3.03	$3.40	$6.43	$236.07	$248.93	2.66%
$240.00	Oct 12	$4.40	$2.29	$6.69	$233.31	$246.69	2.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.14% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$235.00	Oct 7	$0.12	$0.21	$0.33	$234.67	$250.33
$252.50	$230.00	Oct 9	$0.24	$0.25	$0.49	$229.51	$252.99
$247.50	$235.00	Oct 7	$0.27	$0.21	$0.48	$234.52	$247.98
$250.00	$237.50	Oct 7	$0.12	$0.43	$0.55	$236.95	$250.55
$252.50	$232.50	Oct 9	$0.24	$0.40	$0.64	$231.86	$253.14
$247.50	$237.50	Oct 7	$0.27	$0.43	$0.70	$236.80	$248.20
$250.00	$230.00	Oct 9	$0.45	$0.25	$0.70	$229.30	$250.70
$252.50	$230.00	Oct 12	$0.39	$0.41	$0.80	$229.20	$253.30
$250.00	$232.50	Oct 9	$0.45	$0.40	$0.85	$231.65	$250.85
$252.50	$235.00	Oct 9	$0.24	$0.65	$0.89	$234.11	$253.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.60, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/232	255/258	Oct 19	$0.94	$1.56	62%	0.60	$231.56	$255.94
230/232	258/260	Oct 19	$0.78	$1.72	66%	0.45	$231.72	$258.28
230/232	252/255	Oct 19	$0.98	$1.52	57%	0.64	$231.52	$253.48
220/222	255/258	Oct 19	$0.48	$2.02	76%	0.24	$222.02	$255.48
222/225	255/258	Oct 19	$0.53	$1.97	74%	0.27	$224.47	$255.53
230/232	248/250	Oct 19	$1.27	$1.23	44%	1.03	$231.23	$248.77
225/228	255/258	Oct 19	$0.59	$1.91	71%	0.31	$226.91	$255.59
215/218	258/260	Oct 23	$0.44	$2.06	77%	0.21	$217.06	$257.94
218/220	258/260	Oct 23	$0.47	$2.03	75%	0.23	$219.53	$257.97
215/218	252/255	Oct 23	$0.66	$1.84	67%	0.36	$216.84	$253.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Oct 21	$0.15	$4.85	24%	32.33
$245.00	$250.00	$255.00	Oct 21	$0.49	$4.51	24%	9.20
$225.00	$230.00	$235.00	Nov 6	$0.27	$4.73	15%	17.52
$235.00	$240.00	$245.00	Nov 13	$0.36	$4.64	17%	12.89
$225.00	$230.00	$235.00	Nov 20	$0.22	$4.78	12%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$265.00	$270.00	Nov 20	$0.08	$4.92	10%	61.50
$247.50	$250.00	$252.50	Oct 9	$0.05	$2.45	14%	49.00
$240.00	$242.50	$245.00	Oct 14	$0.16	$2.34	20%	14.62
$235.00	$240.00	$245.00	Oct 30	$0.54	$4.46	22%	8.26
$240.00	$245.00	$250.00	Nov 6	$0.47	$4.53	19%	9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 307 found (best net $-8.13, 294 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Oct 7	-$0.06	$2.44
$237.50	$240.00	1:2	Oct 7	-$0.99	$1.51
$240.00	$245.00	1:2	Oct 21	-$1.54	$3.46
$250.00	$255.00	1:2	Oct 21	-$0.16	$4.84
$245.00	$250.00	1:2	Oct 21	-$0.86	$4.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Oct 30	-$8.13	$6.87
$260.00	$252.50	1:2	Oct 14	-$3.21	$4.29
$270.00	$260.00	1:2	Oct 16	-$7.72	$2.28
$240.00	$235.00	1:2	Oct 19	-$0.07	$4.93
$245.00	$242.50	1:2	Oct 7	-$0.33	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 4.36%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.55	0.49	1.2%	4.36%	5.60%	1.1K	102.9K
$250.00	Nov 20	$8.35	0.42	3.3%	3.45%	6.76%	5.8K	45.6K
$255.00	Nov 20	$6.50	0.35	5.4%	2.69%	8.06%	1.4K	16.1K
$260.00	Nov 20	$5.00	0.29	7.4%	2.07%	9.51%	1.5K	27.1K
$245.00	Nov 13	$8.00	0.47	1.2%	3.31%	4.55%	1.7K	2.5K
$265.00	Nov 20	$3.75	0.24	9.5%	1.55%	11.06%	2.6K	15.8K
$250.00	Nov 13	$5.85	0.39	3.3%	2.42%	5.73%	2.1K	2.0K
$245.00	Nov 6	$7.00	0.46	1.2%	2.89%	4.14%	321	2.0K
$255.00	Nov 13	$4.15	0.31	5.4%	1.71%	7.09%	288	941
$270.00	Nov 20	$2.82	0.19	11.6%	1.17%	12.74%	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 479,711

Total Puts 234,565

Put/Call Ratio 0.49

Net Difference 245,146

Prior's Put/Call Breakdown

Total Calls 948,461

Total Puts 454,924

Put/Call Ratio 0.48

Net Difference 493,537

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