NVDA - Options Database

NVDA

NVIDIA CORP

$241.63 +1.14%

(10/6 11:00) ◀

Tuesday, October 6, 2026 (12:00pm)

▶ (10/6 13:00)

◀ 10/6 12:00 ▶

Option Volume

Detail

ℹ

Current (10/06 12:00pm) 1,393,542

Calls: 849,283 (61%)

Puts: 544,259 (39%)

Prior (10/05) 1,648,325

Calls: 988,785 (60%)

Puts: 659,540 (40%)

Current vs Prior -15.46%

Calls: -14.11% (Calls)

Puts: -17.48% (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 -58.07%

Calls: -60.55%

Puts: -53.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 12:00pm) $734.41M

Calls: $568.57M (77%)

Puts: $165.85M (23%)

Prior (10/05) $442.51M

Calls: $309.14M (70%)

Puts: $133.37M (30%)

Current vs Prior +65.96%

Calls: +83.92%

Puts: +24.35%

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 -15.32%

Calls: -7.98%

Puts: -33.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 12:00pm) 0.64

Prior (10/05) 0.67

Current vs Prior -3.92%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +17.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 12:00pm) 14,687,792

Calls: 7,764,321 (53%)

Puts: 6,923,471 (47%)

Prior (10/05) 14,528,035

Calls: 7,713,413 (53%)

Puts: 6,814,622 (47%)

Current vs Prior +1.10%

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 1.88% | 2.75%2.75% | 4.32%4.32% | 10.57%

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

Current vs Prior -19.56% | -9.45%-9.45% | -3.44%-3.44% | -1.86%

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

Current vs 7-Day Avg -8.96% | -6.42%+15.72% | +1.42%-22.39% | -10.15%

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

Current vs 7-Day Eod -19.56% | -9.45%-9.45% | -3.44%-3.44% | -1.86%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.34% | 2.02%

Calls: 1.18% | 1.38%

Puts: 1.51% | 2.66%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -44.40% | +80.36%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -60.30% | -44.94%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($568.57M) vs puts ($165.85M). Elevated premium activity with dollar volume up 66% vs prior. Bullish P/C ratio of 0.64.

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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 438 of results (avg 3.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	32.00	32.15	$32.08	0.5%	198	0.97	16.5K
$197.50	Oct 7	44.05	44.30	$44.18	0.6%	17	1.00	64
$200.00	Nov 20	43.95	44.20	$44.08	0.6%	146	0.92	25.3K
$207.50	Oct 7	34.05	34.25	$34.15	0.6%	16	1.00	44
$200.00	Oct 7	41.55	41.80	$41.68	0.6%	20	1.00	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 7	33.25	33.50	$33.38	0.7%	1	1.00	1
$237.50	Oct 9	1.10	1.11	$1.11	0.9%	7.4K	0.26	5.9K
$250.00	Nov 20	15.25	15.40	$15.33	1.0%	93	0.58	2.4K
$240.00	Oct 9	1.85	1.87	$1.86	1.1%	19.0K	0.39	7.6K
$255.00	Nov 20	18.40	18.60	$18.50	1.1%	8	0.65	331

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.37, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Oct 7	0.13	0.14	$0.14	7.1%	40.5K	0.07	13.2K
$250.00	Oct 7	0.05	0.06	$0.06	16.7%	26.6K	0.03	14.8K
$245.00	Oct 7	0.39	0.40	$0.40	2.5%	100.7K	0.19	14.2K
$255.00	Oct 9	0.10	0.11	$0.11	9.1%	3.8K	0.04	15.4K
$252.50	Oct 9	0.18	0.19	$0.19	5.3%	3.9K	0.06	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%	29.7K	0.08	20.7K
$237.50	Oct 7	0.38	0.39	$0.39	2.6%	26.2K	0.17	7.9K
$232.50	Oct 7	0.10	0.11	$0.11	9.1%	7.7K	0.05	7.9K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	4.8K	0.03	14.8K
$240.00	Oct 7	0.89	0.90	$0.90	1.1%	74.0K	0.34	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 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	46.80	$46.65	0.6%	16	1.00	58
$197.50	Oct 7	44.05	44.30	$44.18	0.6%	17	1.00	64
$200.00	Oct 7	41.55	41.80	$41.68	0.6%	20	1.00	124
$202.50	Oct 7	39.00	39.30	$39.15	0.8%	25	1.00	53
$205.00	Oct 7	36.50	36.80	$36.65	0.8%	41	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Oct 9	15.20	16.35	$15.78	7.3%	126	1.00	--
$260.00	Oct 9	17.90	18.75	$18.33	4.6%	60	1.00	3
$265.00	Oct 9	23.20	23.60	$23.40	1.7%	90	1.00	--
$270.00	Oct 9	27.45	29.00	$28.23	5.5%	46	1.00	--
$275.00	Oct 9	32.80	34.70	$33.75	5.6%	54	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 538 active (total vol 1.2M, top 100.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 7	0.39	0.40	$0.40	2.5%	100.7K	0.19	14.2K
$242.50	Oct 7	1.13	1.14	$1.13	0.9%	94.2K	0.41	12.4K
$240.00	Oct 23	7.05	7.15	$7.10	1.4%	48.4K	0.56	9.8K
$247.50	Oct 7	0.13	0.14	$0.14	7.1%	40.5K	0.07	13.2K
$240.00	Oct 7	2.53	2.56	$2.55	1.2%	33.0K	0.66	13.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	0.89	0.90	$0.90	1.1%	74.0K	0.34	3.7K
$235.00	Oct 7	0.17	0.18	$0.18	5.6%	29.7K	0.08	20.7K
$242.50	Oct 7	1.97	2.00	$1.99	1.5%	26.8K	0.59	858
$237.50	Oct 7	0.38	0.39	$0.39	2.6%	26.2K	0.17	7.9K
$235.00	Oct 9	0.64	0.65	$0.65	1.5%	24.3K	0.17	15.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 11.4%, max 11.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	31.5%	28.3%	11.4%	3.2K	7.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	31.5%	28.3%	11.4%	26.9K	8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.69, avg 7.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$237.50	Oct 19	$1.57	$0.93	$1.57	71%	0.59	$236.57
$280.00	$285.00	Nov 13	$0.17	$4.83	$0.17	6%	28.41	$280.17
$230.00	$235.00	Nov 20	$3.25	$1.75	$3.25	68%	0.54	$233.25
$280.00	$285.00	Nov 20	$0.40	$4.60	$0.40	11%	11.50	$280.40
$275.00	$280.00	Nov 6	$0.19	$4.81	$0.19	7%	25.32	$275.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$250.00	Nov 6	$2.95	$2.05	$2.95	72%	0.69	$252.05
$250.00	$245.00	Oct 21	$3.27	$1.73	$3.27	72%	0.53	$246.73
$220.00	$215.00	Oct 21	$0.20	$4.80	$0.20	8%	24.00	$219.80
$210.00	$205.00	Oct 30	$0.16	$4.84	$0.16	6%	30.25	$209.84
$215.00	$210.00	Nov 6	$0.34	$4.66	$0.34	11%	13.71	$214.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.55, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 21	$1.78	$1.78	$3.22	58%	0.55	$246.78
$265.00	$280.00	Oct 21	$0.28	$0.28	$14.72	94%	0.02	$265.28
$245.00	$250.00	Oct 30	$2.00	$2.00	$3.00	56%	0.67	$247.00
$242.50	$245.00	Oct 7	$0.73	$0.73	$1.77	59%	0.41	$243.23
$242.50	$245.00	Oct 14	$1.14	$1.14	$1.36	53%	0.84	$243.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Nov 20	$1.43	$1.43	$3.57	68%	0.40	$228.57
$225.00	$220.00	Nov 20	$1.12	$1.12	$3.88	74%	0.29	$223.88
$235.00	$230.00	Nov 20	$1.72	$1.72	$3.28	62%	0.52	$233.28
$240.00	$235.00	Nov 20	$2.08	$2.08	$2.92	55%	0.71	$237.92
$235.00	$230.00	Nov 6	$1.50	$1.50	$3.50	64%	0.43	$233.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.05, cheapest $0.96)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.08	28.9%	29.2%
$242.50	Oct 7	Oct 9	$1.13	28.0%	29.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$0.96	28.9%	29.2%
$242.50	Oct 7	Oct 9	$1.02	28.0%	29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.29% of stock, avg 6.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$242.50	Oct 7	$1.13	$1.99	$3.12	$239.38	$245.62	1.29%
$240.00	Oct 7	$2.55	$0.90	$3.45	$236.55	$243.45	1.43%
$245.00	Oct 7	$0.40	$3.75	$4.15	$240.85	$249.15	1.72%
$237.50	Oct 7	$4.53	$0.39	$4.92	$232.58	$242.42	2.04%
$242.50	Oct 9	$2.26	$3.01	$5.27	$237.23	$247.77	2.18%
$240.00	Oct 9	$3.63	$1.86	$5.49	$234.51	$245.49	2.27%
$245.00	Oct 9	$1.29	$4.53	$5.82	$239.18	$250.82	2.41%
$247.50	Oct 7	$0.14	$6.00	$6.14	$241.36	$253.64	2.54%
$242.50	Oct 12	$2.78	$3.50	$6.28	$236.22	$248.78	2.60%
$237.50	Oct 9	$5.38	$1.11	$6.49	$231.01	$243.99	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.13% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$235.00	Oct 7	$0.14	$0.18	$0.32	$234.68	$247.82
$252.50	$230.00	Oct 9	$0.19	$0.25	$0.44	$229.56	$252.94
$247.50	$237.50	Oct 7	$0.14	$0.39	$0.53	$236.97	$248.03
$252.50	$232.50	Oct 9	$0.19	$0.39	$0.58	$231.92	$253.08
$250.00	$230.00	Oct 9	$0.36	$0.25	$0.61	$229.39	$250.61
$245.00	$235.00	Oct 7	$0.40	$0.18	$0.58	$234.42	$245.58
$250.00	$232.50	Oct 9	$0.36	$0.39	$0.75	$231.75	$250.75
$252.50	$230.00	Oct 12	$0.36	$0.41	$0.77	$229.23	$253.27
$245.00	$237.50	Oct 7	$0.40	$0.39	$0.79	$236.71	$245.79
$252.50	$235.00	Oct 9	$0.19	$0.65	$0.84	$234.16	$253.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 0.45, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
212/215	250/252	Oct 23	$0.78	$1.72	64%	0.45	$214.22	$250.78
212/215	255/258	Oct 23	$0.50	$2.00	74%	0.25	$214.50	$255.50
212/215	252/255	Oct 23	$0.62	$1.88	69%	0.33	$214.38	$253.12
212/215	258/260	Oct 23	$0.39	$2.11	78%	0.18	$214.61	$257.89
215/218	250/252	Oct 23	$0.79	$1.71	62%	0.46	$216.71	$250.79
218/220	250/252	Oct 23	$0.83	$1.67	61%	0.50	$219.17	$250.83
220/222	250/252	Oct 23	$0.88	$1.62	58%	0.54	$221.62	$250.88
220/222	258/260	Oct 19	$0.32	$2.18	81%	0.15	$222.18	$257.82
220/222	252/255	Oct 19	$0.54	$1.96	72%	0.28	$221.96	$253.04
220/222	248/250	Oct 19	$0.86	$1.64	59%	0.52	$221.64	$248.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 306 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Nov 6	$0.34	$4.66	18%	13.71
$240.00	$242.50	$245.00	Oct 14	$0.14	$2.36	20%	16.86
$255.00	$260.00	$265.00	Oct 21	$0.19	$4.81	12%	25.32
$235.00	$237.50	$240.00	Oct 12	$0.17	$2.33	20%	13.71
$225.00	$230.00	$235.00	Nov 13	$0.28	$4.72	14%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$255.00	$260.00	$265.00	Oct 30	$0.18	$4.82	13%	26.78
$245.00	$247.50	$250.00	Oct 14	$0.10	$2.40	17%	24.00
$240.00	$245.00	$250.00	Oct 21	$0.67	$4.33	28%	6.46
$230.00	$235.00	$240.00	Oct 21	$0.58	$4.42	24%	7.62
$230.00	$235.00	$240.00	Nov 6	$0.40	$4.60	18%	11.50

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 $-4.21, 295 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$240.00	1:2	Oct 7	-$0.57	$1.93
$245.00	$250.00	1:2	Oct 21	-$0.49	$4.51
$240.00	$245.00	1:2	Oct 21	-$1.55	$3.45
$250.00	$255.00	1:2	Oct 21	-$0.23	$4.77
$242.50	$245.00	1:2	Oct 9	-$0.32	$2.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Nov 13	-$4.21	$10.79
$280.00	$265.00	1:2	Oct 30	-$7.33	$7.67
$260.00	$252.50	1:2	Oct 14	-$4.11	$3.39
$285.00	$270.00	1:2	Oct 16	-$13.18	$1.82
$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. 81 found (best yield 4.30%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$10.40	0.48	1.4%	4.30%	5.70%	3.6K	102.9K
$250.00	Nov 20	$8.20	0.41	3.5%	3.39%	6.86%	7.3K	45.6K
$255.00	Nov 20	$6.35	0.35	5.5%	2.63%	8.16%	4.0K	16.1K
$260.00	Nov 20	$4.85	0.29	7.6%	2.01%	9.61%	5.2K	27.1K
$245.00	Nov 13	$7.80	0.46	1.4%	3.23%	4.62%	1.9K	2.5K
$265.00	Nov 20	$3.65	0.23	9.7%	1.51%	11.18%	5.0K	15.8K
$250.00	Nov 13	$5.75	0.38	3.5%	2.38%	5.84%	2.5K	2.0K
$245.00	Nov 6	$6.90	0.46	1.4%	2.86%	4.25%	575	2.0K
$270.00	Nov 20	$2.74	0.19	11.7%	1.13%	12.88%	2.3K	25.9K
$255.00	Nov 13	$4.05	0.30	5.5%	1.68%	7.21%	1.5K	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 849,283

Total Puts 544,259

Put/Call Ratio 0.64

Net Difference 305,024

Prior's Put/Call Breakdown

Total Calls 988,785

Total Puts 659,540

Put/Call Ratio 0.67

Net Difference 329,245

Prior 7-Day Put/Call Summary

Total Calls 15,069,193

Total Puts 8,192,690

Average Put/Call Ratio 0.54

Ratio Trend Falling

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