NVDA - Options Database

NVDA

NVIDIA CORP

$242.24 +1.40%

(10/6 10:10) ◀

Tuesday, October 6, 2026 (10:15am)

▶ (10/6 10:20)

◀ 10/6 10:15 ▶

Option Volume

Detail

ℹ

Current (10/06 10:15am) 759,128

Calls: 503,429 (66%)

Puts: 255,699 (34%)

Prior (10/02) 1,477,607

Calls: 995,879 (67%)

Puts: 481,728 (33%)

Current vs Prior -48.62%

Calls: -49.45% (Calls)

Puts: -46.92% (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 -77.16%

Calls: -76.61%

Puts: -78.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:15am) $360.87M

Calls: $302.01M (84%)

Puts: $58.87M (16%)

Prior (10/02) $417.05M

Calls: $345.33M (83%)

Puts: $71.72M (17%)

Current vs Prior -13.47%

Calls: -12.54%

Puts: -17.93%

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 -58.39%

Calls: -51.12%

Puts: -76.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:15am) 0.51

Prior (10/02) 0.48

Current vs Prior +5.00%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -6.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:15am) 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% | 2.87%2.87% | 4.36%4.36% | 10.56%

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

Current vs Prior -12.16% | -5.46%-5.46% | -2.76%-2.76% | -1.95%

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

Current vs 7-Day Avg -0.59% | -2.30%+20.82% | +2.13%-21.85% | -10.24%

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

Current vs 7-Day Eod -12.16% | -5.46%-5.46% | -2.76%-2.76% | -1.95%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.35% | 1.74%

Calls: 1.60% | 2.41%

Puts: 1.09% | 1.07%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -43.98% | +55.36%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -60.01% | -52.57%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($302.01M) vs puts ($58.87M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.51.

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
10:15	BULLISH	BULLISH	BULLISH
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 399 of results (avg 3.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 7	32.20	32.35	$32.28	0.5%	11	1.00	43
$202.50	Oct 7	39.65	39.85	$39.75	0.5%	9	1.00	53
$205.00	Oct 7	37.15	37.35	$37.25	0.5%	25	1.00	41
$207.50	Oct 7	34.70	34.90	$34.80	0.6%	7	1.00	44
$242.50	Oct 7	1.60	1.61	$1.61	0.6%	53.6K	0.48	12.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	5.85	5.90	$5.88	0.9%	522	0.58	2.5K
$265.00	Oct 7	22.65	22.85	$22.75	0.9%	3	1.00	1
$250.00	Nov 20	14.90	15.05	$14.98	1.0%	52	0.58	2.4K
$240.00	Nov 20	9.80	9.90	$9.85	1.0%	643	0.44	6.5K
$225.00	Nov 20	4.70	4.75	$4.72	1.1%	670	0.25	14.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.38, 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%	18.8K	0.06	14.8K
$252.50	Oct 7	0.05	0.06	$0.06	16.7%	7.5K	0.03	8.1K
$247.50	Oct 7	0.27	0.28	$0.28	3.6%	21.9K	0.12	13.2K
$245.00	Oct 7	0.69	0.70	$0.70	1.4%	65.6K	0.27	14.2K
$255.00	Oct 9	0.13	0.14	$0.14	7.1%	1.8K	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%	24.9K	0.08	20.7K
$232.50	Oct 7	0.10	0.11	$0.11	9.1%	4.4K	0.04	7.9K
$237.50	Oct 7	0.37	0.38	$0.38	2.6%	15.4K	0.15	7.9K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	3.8K	0.03	14.8K
$240.00	Oct 7	0.85	0.86	$0.86	1.2%	34.2K	0.30	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	47.15	48.05	$47.60	1.9%	9	1.00	58
$197.50	Oct 7	44.05	44.85	$44.45	1.8%	9	1.00	64
$200.00	Oct 7	42.05	42.35	$42.20	0.7%	7	1.00	124
$202.50	Oct 7	39.65	39.85	$39.75	0.5%	9	1.00	53
$205.00	Oct 7	37.15	37.35	$37.25	0.5%	25	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 9	14.65	16.20	$15.43	10.0%	12	1.00	--
$260.00	Oct 9	17.45	18.70	$18.08	6.9%	18	1.00	3
$265.00	Oct 9	22.25	23.70	$22.98	6.3%	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. 508 active (total vol 655.8K, top 65.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.69	0.70	$0.70	1.4%	65.6K	0.27	14.2K
$242.50	Oct 7	1.60	1.61	$1.61	0.6%	53.6K	0.48	12.4K
$240.00	Oct 23	7.45	7.55	$7.50	1.3%	38.3K	0.57	9.8K
$247.50	Oct 7	0.27	0.28	$0.28	3.6%	21.9K	0.12	13.2K
$250.00	Oct 7	0.11	0.12	$0.12	8.3%	18.8K	0.06	14.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.85	0.86	$0.86	1.2%	34.2K	0.30	3.7K
$235.00	Oct 7	0.18	0.19	$0.19	5.3%	24.9K	0.08	20.7K
$237.50	Oct 7	0.37	0.38	$0.38	2.6%	15.4K	0.15	7.9K
$242.50	Oct 7	1.83	1.85	$1.84	1.1%	13.7K	0.52	858
$240.00	Oct 9	1.74	1.76	$1.75	1.1%	10.0K	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 14.7%, max 17.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	33.2%	28.3%	17.1%	2.1K	7.2K
$242.50	Oct 7	Oct 23	30.7%	27.3%	12.3%	54.6K	13.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	33.2%	28.3%	17.1%	15.7K	8.9K
$242.50	Oct 7	Oct 23	30.7%	27.3%	12.3%	13.9K	932

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.68, avg 7.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Oct 19	$1.63	$0.87	$1.63	83%	0.53	$231.63
$250.00	$252.50	Oct 19	$0.46	$2.04	$0.46	27%	4.43	$250.46
$255.00	$260.00	Oct 21	$0.54	$4.46	$0.54	19%	8.26	$255.54
$255.00	$260.00	Nov 20	$1.52	$3.48	$1.52	36%	2.29	$256.52
$245.00	$250.00	Nov 20	$2.20	$2.80	$2.20	49%	1.27	$247.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Oct 30	$2.98	$2.02	$2.98	100%	0.68	$282.02
$255.00	$240.00	Oct 21	$9.58	$5.42	$9.58	81%	0.57	$245.42
$242.50	$240.00	Oct 19	$0.65	$1.85	$0.65	50%	2.85	$241.85
$235.00	$232.50	Oct 19	$0.44	$2.06	$0.44	27%	4.68	$234.56
$215.00	$210.00	Oct 30	$0.23	$4.77	$0.23	8%	20.74	$214.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 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	$0.76	$0.76	$19.24	88%	0.04	$260.76
$250.00	$255.00	Oct 21	$1.22	$1.22	$3.78	70%	0.32	$251.22
$245.00	$247.50	Oct 14	$0.95	$0.95	$1.55	60%	0.61	$245.95
$242.50	$245.00	Oct 19	$1.22	$1.22	$1.28	50%	0.95	$243.72
$250.00	$255.00	Oct 30	$1.49	$1.49	$3.51	65%	0.42	$251.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Oct 19	$1.32	$1.32	$1.18	58%	1.12	$238.68
$232.50	$230.00	Oct 19	$0.54	$0.54	$1.96	78%	0.28	$231.96
$235.00	$230.00	Oct 21	$1.15	$1.15	$3.85	71%	0.30	$233.85
$235.00	$230.00	Nov 20	$1.70	$1.70	$3.30	63%	0.52	$233.30
$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 $0.99, cheapest $0.89)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.02	31.1%	30.3%
$242.50	Oct 7	Oct 9	$1.08	30.7%	30.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.89	31.1%	30.3%
$242.50	Oct 7	Oct 9	$0.96	30.7%	30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 1.42% of stock, avg 6.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.61	$1.84	$3.45	$239.05	$245.95	1.42%
$240.00	Oct 7	$3.13	$0.86	$3.99	$236.01	$243.99	1.65%
$245.00	Oct 7	$0.70	$3.45	$4.15	$240.85	$249.15	1.71%
$242.50	Oct 9	$2.69	$2.80	$5.49	$237.01	$247.99	2.27%
$237.50	Oct 7	$5.15	$0.38	$5.53	$231.97	$243.03	2.28%
$247.50	Oct 7	$0.28	$5.53	$5.81	$241.69	$253.31	2.40%
$245.00	Oct 9	$1.61	$4.22	$5.83	$239.17	$250.83	2.41%
$240.00	Oct 9	$4.15	$1.75	$5.90	$234.10	$245.90	2.44%
$242.50	Oct 12	$3.15	$3.25	$6.40	$236.10	$248.90	2.64%
$245.00	Oct 12	$2.05	$4.68	$6.73	$238.27	$251.73	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.13% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$235.00	Oct 7	$0.12	$0.19	$0.31	$234.69	$250.31
$247.50	$235.00	Oct 7	$0.28	$0.19	$0.47	$234.53	$247.97
$252.50	$230.00	Oct 9	$0.25	$0.24	$0.49	$229.51	$252.99
$250.00	$237.50	Oct 7	$0.12	$0.38	$0.50	$237.00	$250.50
$252.50	$232.50	Oct 9	$0.25	$0.38	$0.63	$231.87	$253.13
$247.50	$237.50	Oct 7	$0.28	$0.38	$0.66	$236.84	$248.16
$250.00	$230.00	Oct 9	$0.48	$0.24	$0.72	$229.28	$250.72
$252.50	$230.00	Oct 12	$0.42	$0.40	$0.82	$229.18	$253.32
$250.00	$232.50	Oct 9	$0.48	$0.38	$0.86	$231.64	$250.86
$252.50	$235.00	Oct 9	$0.25	$0.63	$0.88	$234.12	$253.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 372 found (best R:R 0.71, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/232	252/255	Oct 19	$1.04	$1.46	56%	0.71	$231.46	$253.54
230/232	255/258	Oct 19	$0.90	$1.60	62%	0.56	$231.60	$255.90
230/232	258/260	Oct 19	$0.75	$1.75	66%	0.43	$231.75	$258.25
230/232	248/250	Oct 19	$1.28	$1.22	44%	1.05	$231.22	$248.78
220/222	252/255	Oct 19	$0.61	$1.89	70%	0.32	$221.89	$253.11
220/222	255/258	Oct 19	$0.47	$2.03	76%	0.23	$222.03	$255.47
222/225	252/255	Oct 19	$0.65	$1.85	68%	0.35	$224.35	$253.15
222/225	255/258	Oct 19	$0.51	$1.99	74%	0.26	$224.49	$255.51
225/228	252/255	Oct 19	$0.72	$1.78	65%	0.40	$226.78	$253.22
225/228	255/258	Oct 19	$0.58	$1.92	71%	0.30	$226.92	$255.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 293 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 21	$0.51	$4.49	25%	8.80
$220.00	$225.00	$230.00	Oct 30	$0.16	$4.84	12%	30.25
$225.00	$230.00	$235.00	Nov 6	$0.25	$4.75	15%	19.00
$237.50	$240.00	$242.50	Oct 19	$0.09	$2.41	16%	26.78
$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
$250.00	$255.00	$260.00	Nov 6	$0.17	$4.83	16%	28.41
$250.00	$255.00	$260.00	Oct 23	$0.26	$4.74	19%	18.23
$260.00	$270.00	$280.00	Nov 6	$0.54	$9.46	14%	17.52
$260.00	$265.00	$270.00	Nov 20	$0.15	$4.85	10%	32.33
$230.00	$235.00	$240.00	Oct 21	$0.54	$4.46	23%	8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 308 found (best net $-8.05, 295 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$242.50	1:2	Oct 7	-$0.09	$2.41
$240.00	$245.00	1:2	Oct 21	-$1.47	$3.53
$250.00	$255.00	1:2	Oct 21	-$0.13	$4.87
$237.50	$240.00	1:2	Oct 7	-$1.11	$1.39
$245.00	$250.00	1:2	Oct 21	-$0.84	$4.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Oct 30	-$8.05	$6.95
$260.00	$252.50	1:2	Oct 14	-$3.75	$3.75
$285.00	$270.00	1:2	Oct 16	-$12.73	$2.27
$270.00	$260.00	1:2	Oct 16	-$8.37	$1.63
$245.00	$242.50	1:2	Oct 7	-$0.23	$2.27

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 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.70	0.49	1.1%	4.42%	5.56%	1.2K	102.9K
$250.00	Nov 20	$8.50	0.42	3.2%	3.51%	6.71%	6.0K	45.6K
$255.00	Nov 20	$6.60	0.36	5.3%	2.72%	7.99%	1.4K	16.1K
$260.00	Nov 20	$5.10	0.30	7.3%	2.11%	9.44%	1.5K	27.1K
$245.00	Nov 13	$8.10	0.47	1.1%	3.34%	4.48%	1.7K	2.5K
$265.00	Nov 20	$3.85	0.24	9.4%	1.59%	10.98%	2.9K	15.8K
$250.00	Nov 13	$6.00	0.39	3.2%	2.48%	5.68%	2.3K	2.0K
$245.00	Nov 6	$7.15	0.47	1.1%	2.95%	4.09%	344	2.0K
$255.00	Nov 13	$4.30	0.31	5.3%	1.78%	7.04%	290	941
$270.00	Nov 20	$2.87	0.19	11.5%	1.18%	12.64%	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 503,429

Total Puts 255,699

Put/Call Ratio 0.51

Net Difference 247,730

Prior's Put/Call Breakdown

Total Calls 995,879

Total Puts 481,728

Put/Call Ratio 0.48

Net Difference 514,151

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