NVDA - Options Database

NVDA

NVIDIA CORP

$241.86 +1.24%

(10/6 10:20) ◀

Tuesday, October 6, 2026 (10:25am)

▶ (10/6 10:30)

◀ 10/6 10:25 ▶

Option Volume

Detail

ℹ

Current (10/06 10:25am) 832,343

Calls: 547,442 (66%)

Puts: 284,901 (34%)

Prior (10/02) 1,622,399

Calls: 1,097,079 (68%)

Puts: 525,320 (32%)

Current vs Prior -48.70%

Calls: -50.10% (Calls)

Puts: -45.77% (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 -74.95%

Calls: -74.57%

Puts: -75.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:25am) $395.17M

Calls: $327.38M (83%)

Puts: $67.80M (17%)

Prior (10/02) $493.38M

Calls: $417.96M (85%)

Puts: $75.42M (15%)

Current vs Prior -19.90%

Calls: -21.67%

Puts: -10.11%

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 -54.44%

Calls: -47.02%

Puts: -72.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:25am) 0.52

Prior (10/02) 0.48

Current vs Prior +8.69%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -4.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:25am) 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% | 2.83%2.83% | 4.32%4.32% | 10.56%

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

Current vs Prior -14.50% | -6.81%-6.81% | -3.53%-3.53% | -1.99%

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

Current vs 7-Day Avg -3.23% | -3.70%+19.09% | +1.32%-22.47% | -10.27%

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

Current vs 7-Day Eod -14.50% | -6.81%-6.81% | -3.53%-3.53% | -1.99%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.68% | 1.15%

Calls: 0.35% | 1.29%

Puts: 1.00% | 1.01%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -71.78% | +2.68%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -79.86% | -68.65%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($327.38M) vs puts ($67.80M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.52.

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
10:25	BULLISH	BULLISH	BULLISH
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 407 of results (avg 4.0%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	2.81	2.82	$2.82	0.4%	17.4K	0.68	13.3K
$200.00	Oct 7	41.80	42.05	$41.93	0.6%	7	1.00	124
$202.50	Oct 7	39.30	39.55	$39.42	0.6%	9	1.00	53
$197.50	Oct 7	44.30	44.60	$44.45	0.7%	9	1.00	64
$205.00	Oct 7	36.80	37.05	$36.92	0.7%	25	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 7	32.90	33.20	$33.05	0.9%	1	1.00	1
$242.50	Oct 7	2.00	2.02	$2.01	1.0%	14.8K	0.55	858
$242.50	Oct 9	2.94	2.97	$2.96	1.0%	5.1K	0.53	2.3K
$240.00	Oct 7	0.92	0.93	$0.93	1.1%	39.3K	0.32	3.7K
$240.00	Oct 9	1.85	1.87	$1.86	1.1%	11.4K	0.38	7.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.38, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 7	0.09	0.10	$0.10	10.0%	19.7K	0.05	14.8K
$247.50	Oct 7	0.22	0.23	$0.23	4.3%	23.5K	0.11	13.2K
$245.00	Oct 7	0.57	0.58	$0.57	1.8%	70.1K	0.24	14.2K
$255.00	Oct 9	0.11	0.12	$0.12	8.3%	1.9K	0.04	15.4K
$252.50	Oct 9	0.21	0.22	$0.22	4.5%	2.3K	0.07	16.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.17	0.18	$0.18	5.6%	25.2K	0.08	20.7K
$232.50	Oct 7	0.10	0.11	$0.11	9.1%	4.8K	0.04	7.9K
$237.50	Oct 7	0.38	0.39	$0.39	2.6%	16.7K	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	0.92	0.93	$0.93	1.1%	39.3K	0.32	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	46.80	48.05	$47.43	2.6%	9	1.00	58
$197.50	Oct 7	44.30	44.60	$44.45	0.7%	9	1.00	64
$200.00	Oct 7	41.80	42.05	$41.93	0.6%	7	1.00	124
$202.50	Oct 7	39.30	39.55	$39.42	0.6%	9	1.00	53
$205.00	Oct 7	36.80	37.05	$36.92	0.7%	25	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 9	14.75	16.15	$15.45	9.1%	12	1.00	--
$260.00	Oct 9	17.55	18.55	$18.05	5.5%	18	1.00	3
$265.00	Oct 9	22.25	24.10	$23.18	8.0%	58	1.00	--
$270.00	Oct 9	26.85	29.05	$27.95	7.9%	22	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. 514 active (total vol 714.3K, top 70.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.57	0.58	$0.57	1.8%	70.1K	0.24	14.2K
$242.50	Oct 7	1.39	1.40	$1.40	0.7%	58.9K	0.45	12.4K
$240.00	Oct 23	7.20	7.30	$7.25	1.4%	38.5K	0.57	9.8K
$247.50	Oct 7	0.22	0.23	$0.23	4.3%	23.5K	0.11	13.2K
$250.00	Oct 7	0.09	0.10	$0.10	10.0%	19.7K	0.05	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%	39.3K	0.32	3.7K
$235.00	Oct 7	0.17	0.18	$0.18	5.6%	25.2K	0.08	20.7K
$237.50	Oct 7	0.38	0.39	$0.39	2.6%	16.7K	0.16	7.9K
$242.50	Oct 7	2.00	2.02	$2.01	1.0%	14.8K	0.55	858
$240.00	Oct 9	1.85	1.87	$1.86	1.1%	11.4K	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 8.2%, max 13.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	31.7%	28.1%	13.0%	2.3K	7.2K
$242.50	Oct 7	Oct 23	30.2%	29.3%	3.3%	60.1K	13.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	31.7%	28.1%	13.0%	17.0K	8.9K
$242.50	Oct 7	Oct 23	30.2%	29.3%	3.3%	15.1K	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 0.69, avg 7.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 21	$1.57	$3.43	$1.57	70%	2.18	$236.57
$200.00	$202.50	Oct 9	$1.65	$0.85	$1.65	99%	0.52	$201.65
$237.50	$240.00	Oct 19	$1.39	$1.11	$1.39	65%	0.80	$238.89
$230.00	$235.00	Nov 20	$3.25	$1.75	$3.25	69%	0.54	$233.25
$285.00	$290.00	Nov 20	$0.29	$4.71	$0.29	9%	16.24	$285.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Oct 30	$2.96	$2.04	$2.96	100%	0.69	$282.04
$260.00	$255.00	Nov 6	$3.12	$1.88	$3.12	79%	0.60	$256.88
$255.00	$240.00	Oct 21	$9.63	$5.37	$9.63	83%	0.56	$245.37
$242.50	$240.00	Oct 19	$0.95	$1.55	$0.95	51%	1.63	$241.55
$245.00	$242.50	Oct 14	$1.28	$1.22	$1.28	62%	0.95	$243.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.03, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$280.00	Oct 21	$0.62	$0.62	$19.38	90%	0.03	$260.62
$250.00	$255.00	Oct 21	$1.25	$1.25	$3.75	71%	0.33	$251.25
$245.00	$250.00	Nov 13	$2.20	$2.20	$2.80	53%	0.79	$247.20
$247.50	$250.00	Oct 14	$0.66	$0.66	$1.84	71%	0.36	$248.16
$245.00	$250.00	Oct 30	$2.00	$2.00	$3.00	55%	0.67	$247.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Oct 19	$1.18	$1.18	$1.32	57%	0.89	$238.82
$235.00	$230.00	Oct 21	$1.14	$1.14	$3.86	70%	0.30	$233.86
$237.50	$235.00	Oct 19	$0.81	$0.81	$1.69	65%	0.48	$236.69
$225.00	$220.00	Nov 20	$1.13	$1.13	$3.87	75%	0.29	$223.87
$235.00	$230.00	Nov 20	$1.73	$1.73	$3.27	62%	0.53	$233.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.00, cheapest $0.93)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.06	30.2%	29.8%
$242.50	Oct 7	Oct 9	$1.07	30.2%	30.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.93	30.2%	29.8%
$242.50	Oct 7	Oct 9	$0.95	30.2%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.41% of stock, avg 6.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.40	$2.01	$3.41	$239.09	$245.91	1.41%
$240.00	Oct 7	$2.82	$0.93	$3.75	$236.25	$243.75	1.55%
$245.00	Oct 7	$0.57	$3.68	$4.25	$240.75	$249.25	1.76%
$237.50	Oct 7	$4.80	$0.39	$5.19	$232.31	$242.69	2.15%
$242.50	Oct 9	$2.47	$2.96	$5.43	$237.07	$247.93	2.25%
$240.00	Oct 9	$3.88	$1.86	$5.74	$234.26	$245.74	2.37%
$245.00	Oct 9	$1.45	$4.45	$5.90	$239.10	$250.90	2.44%
$247.50	Oct 7	$0.23	$5.83	$6.06	$241.44	$253.56	2.51%
$242.50	Oct 12	$2.97	$3.43	$6.40	$236.10	$248.90	2.65%
$240.00	Oct 12	$4.38	$2.32	$6.70	$233.30	$246.70	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.17% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$235.00	Oct 7	$0.23	$0.18	$0.41	$234.59	$247.91
$252.50	$230.00	Oct 9	$0.22	$0.24	$0.46	$229.54	$252.96
$252.50	$232.50	Oct 9	$0.22	$0.38	$0.60	$231.90	$253.10
$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	$0.57	$0.18	$0.75	$234.25	$245.75
$252.50	$235.00	Oct 9	$0.22	$0.65	$0.87	$234.13	$253.37
$252.50	$232.50	Oct 12	$0.39	$0.63	$1.02	$231.48	$253.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 1.31, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
235/238	250/252	Oct 19	$1.42	$1.08	38%	1.31	$236.08	$251.42
235/238	255/258	Oct 19	$1.13	$1.37	50%	0.82	$236.37	$256.13
222/225	250/252	Oct 19	$0.78	$1.72	63%	0.45	$224.22	$250.78
220/222	250/252	Oct 19	$0.72	$1.78	65%	0.40	$221.78	$250.72
235/238	258/260	Oct 19	$1.00	$1.50	54%	0.67	$236.50	$258.50
222/225	255/258	Oct 19	$0.49	$2.01	74%	0.24	$224.51	$255.49
220/222	258/260	Oct 16	$0.27	$2.23	83%	0.12	$222.23	$257.77
220/222	255/258	Oct 19	$0.43	$2.07	77%	0.21	$222.07	$255.43
218/220	255/258	Oct 23	$0.57	$1.93	71%	0.30	$219.43	$255.57
218/220	252/255	Oct 23	$0.69	$1.81	66%	0.38	$219.31	$253.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 10.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 21	$0.43	$4.57	25%	10.63
$225.00	$230.00	$235.00	Nov 13	$0.17	$4.83	14%	28.41
$225.00	$230.00	$235.00	Nov 6	$0.23	$4.77	15%	20.74
$237.50	$240.00	$242.50	Oct 14	$0.12	$2.38	20%	19.83
$220.00	$225.00	$230.00	Oct 30	$0.19	$4.81	12%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Nov 6	$0.49	$9.51	14%	19.41
$230.00	$235.00	$240.00	Oct 21	$0.49	$4.51	24%	9.20
$235.00	$240.00	$245.00	Nov 6	$0.37	$4.63	19%	12.51
$247.50	$250.00	$252.50	Oct 16	$0.05	$2.45	14%	49.00
$240.00	$242.50	$245.00	Oct 14	$0.17	$2.33	20%	13.71

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 $-7.88, 292 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Oct 21	-$2.31	$2.69
$237.50	$240.00	1:2	Oct 7	-$0.84	$1.66
$240.00	$245.00	1:2	Oct 21	-$1.50	$3.50
$245.00	$250.00	1:2	Oct 21	-$0.74	$4.26
$242.50	$245.00	1:2	Oct 9	-$0.43	$2.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Oct 30	-$7.88	$7.12
$260.00	$252.50	1:2	Oct 14	-$3.60	$3.90
$285.00	$270.00	1:2	Oct 16	-$13.17	$1.83
$245.00	$242.50	1:2	Oct 7	-$0.34	$2.16
$247.50	$245.00	1:2	Oct 7	-$1.53	$0.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.34%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.50	0.49	1.3%	4.34%	5.64%	1.3K	102.9K
$250.00	Nov 20	$8.30	0.42	3.4%	3.43%	6.80%	6.2K	45.6K
$255.00	Nov 20	$6.45	0.35	5.4%	2.67%	8.10%	1.4K	16.1K
$260.00	Nov 20	$4.95	0.29	7.5%	2.05%	9.55%	1.7K	27.1K
$245.00	Nov 13	$8.00	0.47	1.3%	3.31%	4.61%	1.8K	2.5K
$265.00	Nov 20	$3.75	0.24	9.6%	1.55%	11.12%	3.0K	15.8K
$250.00	Nov 13	$5.85	0.39	3.4%	2.42%	5.78%	2.3K	2.0K
$245.00	Nov 6	$7.00	0.46	1.3%	2.89%	4.19%	366	2.0K
$270.00	Nov 20	$2.79	0.19	11.6%	1.15%	12.79%	1.2K	25.9K
$255.00	Nov 13	$4.15	0.30	5.4%	1.72%	7.15%	337	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 547,442

Total Puts 284,901

Put/Call Ratio 0.52

Net Difference 262,541

Prior's Put/Call Breakdown

Total Calls 1,097,079

Total Puts 525,320

Put/Call Ratio 0.48

Net Difference 571,759

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