NVDA - Options Database

NVDA

NVIDIA CORP

$241.90 +1.26%

(10/6 10:15) ◀

Tuesday, October 6, 2026 (10:20am)

▶ (10/6 10:25)

◀ 10/6 10:20 ▶

Option Volume

Detail

ℹ

Current (10/06 10:20am) 799,926

Calls: 528,208 (66%)

Puts: 271,718 (34%)

Prior (10/02) 1,529,426

Calls: 1,030,872 (67%)

Puts: 498,554 (33%)

Current vs Prior -47.70%

Calls: -48.76% (Calls)

Puts: -45.50% (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 -75.93%

Calls: -75.46%

Puts: -76.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:20am) $375.08M

Calls: $310.19M (83%)

Puts: $64.89M (17%)

Prior (10/02) $442.02M

Calls: $370.24M (84%)

Puts: $71.78M (16%)

Current vs Prior -15.14%

Calls: -16.22%

Puts: -9.60%

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 -56.75%

Calls: -49.80%

Puts: -73.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:20am) 0.51

Prior (10/02) 0.48

Current vs Prior +6.37%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -5.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:20am) 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 2.00% | 2.82%2.82% | 4.32%4.32% | 10.57%

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

Current vs Prior -14.34% | -7.10%-7.10% | -3.55%-3.55% | -1.89%

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

Current vs 7-Day Avg -3.05% | -3.99%+18.72% | +1.30%-22.48% | -10.18%

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

Current vs 7-Day Eod -14.34% | -7.10%-7.10% | -3.55%-3.55% | -1.89%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.46% | 1.16%

Calls: 1.41% | 1.29%

Puts: 1.50% | 1.02%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -39.42% | +3.57%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -56.75% | -68.38%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($310.19M) vs puts ($64.89M). Below-average activity with volume down 48% 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
10:20	BULLISH	BULLISH	BULLISH
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 402 of results (avg 4.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 9	1.45	1.46	$1.46	0.7%	18.8K	0.34	55.2K
$242.50	Oct 7	1.40	1.41	$1.40	0.7%	56.5K	0.46	12.4K
$210.00	Oct 16	32.20	32.45	$32.33	0.8%	114	0.97	16.5K
$230.00	Nov 20	19.25	19.40	$19.33	0.8%	454	0.69	59.1K
$235.00	Nov 20	16.00	16.15	$16.08	0.9%	779	0.62	17.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	15.10	15.25	$15.18	1.0%	52	0.58	2.4K
$242.50	Oct 9	2.92	2.95	$2.94	1.0%	4.9K	0.52	2.3K
$240.00	Oct 23	4.85	4.90	$4.88	1.0%	4.2K	0.43	3.2K
$240.00	Oct 9	1.83	1.85	$1.84	1.1%	11.1K	0.38	7.6K
$255.00	Nov 20	18.25	18.45	$18.35	1.1%	2	0.64	331

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.38, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 7	0.10	0.11	$0.11	9.1%	19.3K	0.06	14.8K
$247.50	Oct 7	0.22	0.23	$0.23	4.3%	22.7K	0.12	13.2K
$245.00	Oct 7	0.58	0.59	$0.59	1.7%	67.9K	0.25	14.2K
$255.00	Oct 9	0.12	0.13	$0.13	7.7%	1.8K	0.04	15.4K
$252.50	Oct 9	0.22	0.23	$0.23	4.3%	2.2K	0.07	16.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.18	0.19	$0.19	5.3%	25.1K	0.08	20.7K
$232.50	Oct 7	0.10	0.11	$0.11	9.1%	4.5K	0.04	7.9K
$237.50	Oct 7	0.38	0.40	$0.39	5.1%	16.2K	0.16	7.9K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	3.9K	0.03	14.8K
$240.00	Oct 7	0.91	0.93	$0.92	2.2%	36.9K	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	46.75	47.25	$47.00	1.1%	9	1.00	58
$200.00	Oct 7	41.75	42.65	$42.20	2.1%	7	1.00	124
$202.50	Oct 7	39.25	39.75	$39.50	1.3%	9	1.00	53
$197.50	Oct 7	43.95	44.75	$44.35	1.8%	9	1.00	64
$205.00	Oct 7	36.45	37.25	$36.85	2.2%	25	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 7	13.05	13.25	$13.15	1.5%	17	1.00	2
$257.50	Oct 7	14.40	15.80	$15.10	9.3%	5	1.00	--
$260.00	Oct 7	17.10	18.30	$17.70	6.8%	74	1.00	--
$265.00	Oct 7	22.80	23.20	$23.00	1.7%	3	1.00	1
$275.00	Oct 7	32.90	33.50	$33.20	1.8%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 689.8K, top 67.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.58	0.59	$0.59	1.7%	67.9K	0.25	14.2K
$242.50	Oct 7	1.40	1.41	$1.40	0.7%	56.5K	0.46	12.4K
$240.00	Oct 23	7.15	7.30	$7.23	2.1%	38.4K	0.57	9.8K
$247.50	Oct 7	0.22	0.23	$0.23	4.3%	22.7K	0.12	13.2K
$250.00	Oct 7	0.10	0.11	$0.11	9.1%	19.3K	0.06	14.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.91	0.93	$0.92	2.2%	36.9K	0.32	3.7K
$235.00	Oct 7	0.18	0.19	$0.19	5.3%	25.1K	0.08	20.7K
$237.50	Oct 7	0.38	0.40	$0.39	5.1%	16.2K	0.16	7.9K
$242.50	Oct 7	1.98	2.01	$2.00	1.5%	14.2K	0.54	858
$240.00	Oct 9	1.83	1.85	$1.84	1.1%	11.1K	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 12.5%, max 14.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	32.2%	28.2%	14.3%	2.2K	7.2K
$242.50	Oct 7	Oct 23	30.2%	27.3%	10.7%	57.7K	13.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	32.2%	28.2%	14.3%	16.5K	8.9K
$242.50	Oct 7	Oct 23	30.2%	27.3%	10.7%	14.5K	932

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.68, avg 7.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 21	$2.25	$2.75	$2.25	71%	1.22	$237.25
$245.00	$250.00	Oct 21	$1.33	$3.67	$1.33	43%	2.76	$246.33
$237.50	$240.00	Oct 19	$1.32	$1.18	$1.32	66%	0.89	$238.82
$230.00	$235.00	Nov 20	$3.25	$1.75	$3.25	69%	0.54	$233.25
$240.00	$245.00	Nov 20	$2.53	$2.47	$2.53	56%	0.98	$242.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Oct 30	$2.97	$2.03	$2.97	100%	0.68	$282.03
$255.00	$240.00	Oct 21	$9.65	$5.35	$9.65	82%	0.55	$245.35
$242.50	$240.00	Oct 19	$0.75	$1.75	$0.75	50%	2.33	$241.75
$235.00	$232.50	Oct 19	$0.44	$2.06	$0.44	27%	4.68	$234.56
$245.00	$240.00	Nov 6	$2.32	$2.68	$2.32	54%	1.16	$242.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 1.23, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$280.00	Oct 21	$0.65	$0.65	$19.35	89%	0.03	$260.65
$242.50	$245.00	Oct 19	$1.32	$1.32	$1.18	50%	1.12	$243.82
$250.00	$252.50	Oct 19	$0.64	$0.64	$1.86	73%	0.34	$250.64
$250.00	$255.00	Oct 21	$1.13	$1.13	$3.87	70%	0.29	$251.13
$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	$237.50	Oct 19	$1.38	$1.38	$1.12	57%	1.23	$238.62
$232.50	$230.00	Oct 19	$0.52	$0.52	$1.98	78%	0.26	$231.98
$235.00	$230.00	Oct 21	$1.14	$1.14	$3.86	70%	0.30	$233.86
$240.00	$237.50	Oct 7	$0.53	$0.53	$1.97	68%	0.27	$239.47
$230.00	$225.00	Nov 20	$1.40	$1.40	$3.60	69%	0.39	$228.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.99, cheapest $0.92)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.04	30.2%	30.0%
$242.50	Oct 7	Oct 9	$1.08	30.2%	30.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.92	30.2%	30.0%
$242.50	Oct 7	Oct 9	$0.94	30.2%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 1.41% of stock, avg 6.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.40	$2.00	$3.40	$239.10	$245.90	1.41%
$240.00	Oct 7	$2.84	$0.92	$3.76	$236.24	$243.76	1.55%
$245.00	Oct 7	$0.59	$3.68	$4.27	$240.73	$249.27	1.77%
$237.50	Oct 7	$4.80	$0.39	$5.19	$232.31	$242.69	2.15%
$242.50	Oct 9	$2.48	$2.94	$5.42	$237.08	$247.92	2.24%
$240.00	Oct 9	$3.88	$1.84	$5.72	$234.28	$245.72	2.36%
$245.00	Oct 9	$1.46	$4.45	$5.91	$239.09	$250.91	2.44%
$247.50	Oct 7	$0.23	$5.75	$5.98	$241.52	$253.48	2.47%
$242.50	Oct 12	$2.96	$3.40	$6.36	$236.14	$248.86	2.63%
$240.00	Oct 12	$4.35	$2.30	$6.65	$233.35	$246.65	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 282 found (cheapest 0.12% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$250.00	$235.00	Oct 7	$0.11	$0.19	$0.30	$234.70	$250.30
$247.50	$235.00	Oct 7	$0.23	$0.19	$0.42	$234.58	$247.92
$252.50	$230.00	Oct 9	$0.23	$0.24	$0.47	$229.53	$252.97
$250.00	$237.50	Oct 7	$0.11	$0.39	$0.50	$237.00	$250.50
$252.50	$232.50	Oct 9	$0.23	$0.38	$0.61	$231.89	$253.11
$247.50	$237.50	Oct 7	$0.23	$0.39	$0.62	$236.88	$248.12
$250.00	$230.00	Oct 9	$0.43	$0.24	$0.67	$229.33	$250.67
$252.50	$230.00	Oct 12	$0.39	$0.41	$0.80	$229.20	$253.30
$250.00	$232.50	Oct 9	$0.43	$0.38	$0.81	$231.69	$250.81
$245.00	$235.00	Oct 7	$0.59	$0.19	$0.78	$234.22	$245.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 384 found (best R:R 0.87, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
230/232	250/252	Oct 19	$1.16	$1.34	51%	0.87	$231.34	$251.16
230/232	258/260	Oct 19	$0.72	$1.78	66%	0.40	$231.78	$258.22
222/225	250/252	Oct 19	$0.81	$1.69	63%	0.48	$224.19	$250.81
230/232	255/258	Oct 19	$0.83	$1.67	62%	0.50	$231.67	$255.83
220/222	250/252	Oct 19	$0.75	$1.75	65%	0.43	$221.75	$250.75
225/228	250/252	Oct 19	$0.87	$1.63	60%	0.53	$226.63	$250.87
215/218	255/258	Oct 23	$0.53	$1.97	72%	0.27	$216.97	$255.53
222/225	258/260	Oct 16	$0.31	$2.19	81%	0.14	$224.69	$257.81
215/218	258/260	Oct 23	$0.42	$2.08	77%	0.20	$217.08	$257.92
222/225	258/260	Oct 19	$0.37	$2.13	78%	0.17	$224.63	$257.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 21	$0.20	$4.80	25%	24.00
$237.50	$240.00	$242.50	Oct 14	$0.09	$2.41	19%	26.78
$235.00	$240.00	$245.00	Nov 6	$0.37	$4.63	19%	12.51
$220.00	$225.00	$230.00	Oct 30	$0.19	$4.81	12%	25.32
$247.50	$250.00	$252.50	Oct 19	$0.06	$2.44	14%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Nov 6	$0.13	$4.87	16%	37.46
$230.00	$235.00	$240.00	Oct 21	$0.47	$4.53	23%	9.64
$235.00	$240.00	$245.00	Nov 6	$0.39	$4.61	19%	11.82
$242.50	$245.00	$247.50	Oct 12	$0.19	$2.31	23%	12.16
$250.00	$255.00	$260.00	Nov 20	$0.21	$4.79	12%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 309 found (best net $-7.92, 296 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$245.00	1:2	Oct 21	-$0.72	$4.28
$237.50	$240.00	1:2	Oct 7	-$0.88	$1.62
$250.00	$255.00	1:2	Oct 21	-$0.17	$4.83
$245.00	$250.00	1:2	Oct 21	-$1.10	$3.90
$242.50	$245.00	1:2	Oct 9	-$0.44	$2.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Oct 30	-$7.92	$7.08
$260.00	$252.50	1:2	Oct 14	-$4.32	$3.18
$285.00	$270.00	1:2	Oct 16	-$13.17	$1.83
$270.00	$260.00	1:2	Oct 16	-$8.05	$1.95
$245.00	$242.50	1:2	Oct 7	-$0.32	$2.18

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 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.55	0.49	1.3%	4.36%	5.64%	1.2K	102.9K
$250.00	Nov 20	$8.30	0.42	3.4%	3.43%	6.78%	6.1K	45.6K
$255.00	Nov 20	$6.45	0.36	5.4%	2.67%	8.08%	1.4K	16.1K
$260.00	Nov 20	$4.95	0.30	7.5%	2.05%	9.53%	1.6K	27.1K
$245.00	Nov 13	$8.00	0.47	1.3%	3.31%	4.59%	1.8K	2.5K
$265.00	Nov 20	$3.75	0.24	9.6%	1.55%	11.10%	3.0K	15.8K
$250.00	Nov 13	$5.85	0.39	3.4%	2.42%	5.77%	2.3K	2.0K
$245.00	Nov 6	$6.95	0.46	1.3%	2.87%	4.15%	353	2.0K
$255.00	Nov 13	$4.15	0.31	5.4%	1.72%	7.13%	304	941
$270.00	Nov 20	$2.80	0.19	11.6%	1.16%	12.77%	1.2K	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 528,208

Total Puts 271,718

Put/Call Ratio 0.51

Net Difference 256,490

Prior's Put/Call Breakdown

Total Calls 1,030,872

Total Puts 498,554

Put/Call Ratio 0.48

Net Difference 532,318

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