NVDA - Options Database

NVDA

NVIDIA CORP

$239.94 +0.44%

(10/6 13:00) ◀

Tuesday, October 6, 2026 (2:00pm)

▶ (10/6 15:00)

◀ 10/6 14:00 ▶

Option Volume

Detail

ℹ

Current (10/06 2:00pm) 1,961,962

Calls: 1,182,101 (60%)

Puts: 779,861 (40%)

Prior (10/05) 2,524,989

Calls: 1,468,486 (58%)

Puts: 1,056,503 (42%)

Current vs Prior -22.30%

Calls: -19.50% (Calls)

Puts: -26.18% (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 -40.96%

Calls: -45.09%

Puts: -33.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 2:00pm) $994.58M

Calls: $727.39M (73%)

Puts: $267.19M (27%)

Prior (10/05) $704.61M

Calls: $518.65M (74%)

Puts: $185.96M (26%)

Current vs Prior +41.15%

Calls: +40.25%

Puts: +43.68%

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 +14.68%

Calls: +17.72%

Puts: +7.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 2:00pm) 0.66

Prior (10/05) 0.72

Current vs Prior -8.30%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +21.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 2:00pm) 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% | 2.73%2.73% | 4.28%4.28% | 10.55%

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

Current vs Prior -19.70% | -10.18%-10.18% | -4.34%-4.34% | -2.06%

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

Current vs 7-Day Avg -9.12% | -7.18%+14.78% | +0.47%-23.12% | -10.33%

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

Current vs 7-Day Eod -19.70% | -10.18%-10.18% | -4.34%-4.34% | -2.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.33% | 1.22%

Calls: 3.28% | 1.23%

Puts: 1.38% | 1.21%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -3.32% | +8.93%

Prior 7-Day Avg 3.38% | 3.67%

Calls: 3.42% | 5.07%

Puts: 3.33% | 2.27%

Current vs 7-Day Avg -30.98% | -66.74%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($727.39M). Bullish P/C ratio of 0.66.

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 NEUTRAL

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
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
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 429 of results (avg 3.9%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	44.90	45.05	$44.97	0.3%	23	1.00	58
$202.50	Oct 7	37.40	37.55	$37.47	0.4%	42	1.00	53
$205.00	Oct 7	34.90	35.05	$34.97	0.4%	53	1.00	41
$197.50	Oct 7	42.35	42.55	$42.45	0.5%	26	1.00	64
$200.00	Nov 20	42.30	42.50	$42.40	0.5%	190	0.92	25.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 7	34.90	35.15	$35.03	0.7%	3	1.00	1
$250.00	Nov 20	16.00	16.15	$16.08	0.9%	177	0.61	2.4K
$265.00	Oct 7	24.90	25.15	$25.03	1.0%	9	1.00	1
$260.00	Oct 7	19.90	20.10	$20.00	1.0%	115	1.00	--
$255.00	Nov 20	19.25	19.45	$19.35	1.0%	68	0.68	331

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Oct 7	0.06	0.07	$0.07	14.3%	48.4K	0.04	13.2K
$245.00	Oct 7	0.16	0.17	$0.17	5.9%	125.1K	0.09	14.2K
$242.50	Oct 7	0.50	0.51	$0.51	2.0%	140.3K	0.24	12.4K
$255.00	Oct 9	0.06	0.07	$0.07	14.3%	5.0K	0.02	15.4K
$252.50	Oct 9	0.11	0.12	$0.12	8.3%	4.4K	0.04	16.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.22	0.23	$0.23	4.3%	40.3K	0.11	20.7K
$232.50	Oct 7	0.10	0.11	$0.11	9.1%	11.2K	0.05	7.9K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	7.6K	0.03	14.8K
$237.50	Oct 7	0.57	0.58	$0.57	1.8%	43.4K	0.25	7.9K
$227.50	Oct 9	0.17	0.18	$0.18	5.6%	3.9K	0.05	11.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	44.90	45.05	$44.97	0.3%	23	1.00	58
$197.50	Oct 7	42.35	42.55	$42.45	0.5%	26	1.00	64
$200.00	Oct 7	39.85	40.15	$40.00	0.7%	55	1.00	124
$202.50	Oct 7	37.40	37.55	$37.47	0.4%	42	1.00	53
$205.00	Oct 7	34.90	35.05	$34.97	0.4%	53	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 9	14.40	15.45	$14.93	7.0%	474	1.00	285
$257.50	Oct 9	17.15	17.85	$17.50	4.0%	200	1.00	--
$260.00	Oct 9	19.20	20.90	$20.05	8.5%	90	1.00	3
$265.00	Oct 9	23.85	25.90	$24.88	8.2%	118	1.00	--
$270.00	Oct 9	29.45	30.65	$30.05	4.0%	82	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 552 active (total vol 1.6M, top 140.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 7	0.50	0.51	$0.51	2.0%	140.3K	0.24	12.4K
$245.00	Oct 7	0.16	0.17	$0.17	5.9%	125.1K	0.09	14.2K
$240.00	Oct 7	1.40	1.42	$1.41	1.4%	72.2K	0.50	13.3K
$240.00	Oct 23	5.95	6.10	$6.03	2.5%	54.6K	0.51	9.8K
$247.50	Oct 7	0.06	0.07	$0.07	14.3%	48.4K	0.04	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	1.44	1.46	$1.45	1.4%	112.0K	0.50	3.7K
$237.50	Oct 7	0.57	0.58	$0.57	1.8%	43.4K	0.25	7.9K
$235.00	Oct 7	0.22	0.23	$0.23	4.3%	40.3K	0.11	20.7K
$242.50	Oct 7	3.00	3.10	$3.05	3.3%	32.9K	0.76	858
$240.00	Oct 9	2.45	2.48	$2.47	1.2%	29.9K	0.49	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. 2 strikes (avg 4.0%, max 4.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	28.6%	27.5%	4.0%	6.0K	7.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	28.6%	27.5%	4.0%	44.3K	8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.50, avg 7.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Oct 14	$1.67	$0.83	$1.67	96%	0.50	$219.17
$280.00	$285.00	Nov 20	$0.33	$4.67	$0.33	10%	14.15	$280.33
$270.00	$275.00	Nov 6	$0.23	$4.77	$0.23	8%	20.74	$270.23
$275.00	$280.00	Nov 20	$0.46	$4.54	$0.46	13%	9.87	$275.46
$270.00	$275.00	Nov 20	$0.62	$4.38	$0.62	17%	7.06	$270.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$245.00	Oct 30	$3.16	$1.84	$3.16	70%	0.58	$246.84
$250.00	$245.00	Nov 6	$3.05	$1.95	$3.05	67%	0.64	$246.95
$247.50	$245.00	Oct 16	$1.67	$0.83	$1.67	74%	0.50	$245.83
$245.00	$240.00	Nov 6	$2.55	$2.45	$2.55	58%	0.96	$242.45
$237.50	$235.00	Oct 19	$0.78	$1.72	$0.78	40%	2.21	$236.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.22, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 21	$0.91	$0.91	$4.09	76%	0.22	$250.91
$245.00	$250.00	Oct 30	$1.80	$1.80	$3.20	59%	0.56	$246.80
$245.00	$250.00	Nov 6	$1.93	$1.93	$3.07	58%	0.63	$246.93
$245.00	$250.00	Oct 21	$1.48	$1.48	$3.52	63%	0.42	$246.48
$240.00	$242.50	Oct 19	$1.27	$1.27	$1.23	49%	1.03	$241.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Nov 20	$1.50	$1.50	$3.50	66%	0.43	$228.50
$225.00	$220.00	Nov 20	$1.20	$1.20	$3.80	73%	0.32	$223.80
$237.50	$235.00	Oct 7	$0.34	$0.34	$2.16	75%	0.16	$237.16
$237.50	$235.00	Oct 9	$0.63	$0.63	$1.87	66%	0.34	$236.87
$232.50	$230.00	Oct 19	$0.55	$0.55	$1.95	74%	0.28	$231.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.08, cheapest $1.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.14	27.5%	28.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.02	27.5%	28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.19% of stock, avg 6.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Oct 7	$1.41	$1.45	$2.86	$237.14	$242.86	1.19%
$242.50	Oct 7	$0.51	$3.05	$3.56	$238.94	$246.06	1.48%
$237.50	Oct 7	$3.05	$0.57	$3.62	$233.88	$241.12	1.51%
$240.00	Oct 9	$2.55	$2.47	$5.02	$234.98	$245.02	2.09%
$242.50	Oct 9	$1.46	$3.85	$5.31	$237.19	$247.81	2.21%
$245.00	Oct 7	$0.17	$5.18	$5.35	$239.65	$250.35	2.23%
$235.00	Oct 7	$5.23	$0.23	$5.46	$229.54	$240.46	2.28%
$237.50	Oct 9	$4.07	$1.48	$5.55	$231.95	$243.05	2.31%
$240.00	Oct 12	$3.10	$2.97	$6.07	$233.93	$246.07	2.53%
$242.50	Oct 12	$1.94	$4.33	$6.27	$236.23	$248.77	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.12% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$232.50	Oct 7	$0.17	$0.11	$0.28	$232.22	$245.28
$245.00	$235.00	Oct 7	$0.17	$0.23	$0.40	$234.60	$245.40
$250.00	$230.00	Oct 9	$0.21	$0.29	$0.50	$229.50	$250.50
$247.50	$230.00	Oct 9	$0.40	$0.29	$0.69	$229.31	$248.19
$250.00	$232.50	Oct 9	$0.21	$0.49	$0.70	$231.80	$250.70
$252.50	$230.00	Oct 12	$0.21	$0.51	$0.72	$229.28	$253.22
$242.50	$232.50	Oct 7	$0.51	$0.11	$0.62	$231.88	$243.12
$242.50	$235.00	Oct 7	$0.51	$0.23	$0.74	$234.26	$243.24
$245.00	$237.50	Oct 7	$0.17	$0.57	$0.74	$236.76	$245.74
$247.50	$232.50	Oct 9	$0.40	$0.49	$0.89	$231.61	$248.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 0.52, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	248/250	Oct 23	$0.86	$1.64	60%	0.52	$216.64	$248.36
215/218	258/260	Oct 23	$0.37	$2.13	79%	0.17	$217.13	$257.87
218/220	252/255	Oct 19	$0.43	$2.07	77%	0.21	$219.57	$252.93
218/220	248/250	Oct 23	$0.89	$1.61	58%	0.55	$219.11	$248.39
218/220	258/260	Oct 19	$0.23	$2.27	85%	0.10	$219.77	$257.73
215/218	255/258	Oct 23	$0.45	$2.05	76%	0.22	$217.05	$255.45
215/218	252/255	Oct 23	$0.56	$1.94	71%	0.29	$216.94	$253.06
215/218	250/252	Oct 23	$0.69	$1.81	66%	0.38	$216.81	$250.69
222/225	252/255	Oct 19	$0.54	$1.96	72%	0.28	$224.46	$253.04
218/220	258/260	Oct 23	$0.40	$2.10	78%	0.19	$219.60	$257.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$237.50	$240.00	$242.50	Oct 19	$0.11	$2.39	17%	21.73
$230.00	$232.50	$235.00	Oct 19	$0.07	$2.43	13%	34.71
$235.00	$240.00	$245.00	Oct 21	$0.75	$4.25	29%	5.67
$232.50	$235.00	$237.50	Oct 7	$0.17	$2.33	19%	13.71
$220.00	$225.00	$230.00	Oct 30	$0.28	$4.72	14%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 21	$0.24	$4.76	23%	19.83
$255.00	$260.00	$265.00	Oct 30	$0.10	$4.90	11%	49.00
$260.00	$265.00	$270.00	Nov 20	$0.10	$4.90	10%	49.00
$232.50	$235.00	$237.50	Oct 19	$0.08	$2.42	14%	30.25
$240.00	$245.00	$250.00	Oct 30	$0.49	$4.51	22%	9.20

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 $-0.29, 296 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$237.50	1:2	Oct 7	-$0.87	$1.63
$240.00	$245.00	1:2	Oct 21	-$1.03	$3.97
$245.00	$250.00	1:2	Oct 21	-$0.32	$4.68
$240.00	$242.50	1:2	Oct 9	-$0.37	$2.13
$242.50	$245.00	1:2	Oct 9	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$0.29	$19.71
$280.00	$265.00	1:2	Oct 30	-$9.75	$5.25
$245.00	$242.50	1:2	Oct 7	-$0.92	$1.58
$240.00	$235.00	1:2	Oct 21	-$1.20	$3.80
$235.00	$230.00	1:2	Oct 21	-$0.69	$4.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.92%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Nov 20	$11.80	0.52	0.0%	4.92%	4.94%	7.6K	34.6K
$245.00	Nov 20	$9.35	0.46	2.1%	3.90%	6.01%	13.6K	102.9K
$250.00	Nov 20	$7.25	0.39	4.2%	3.02%	7.21%	29.5K	45.6K
$255.00	Nov 20	$5.55	0.32	6.3%	2.31%	8.59%	8.6K	16.1K
$260.00	Nov 20	$4.20	0.26	8.4%	1.75%	10.11%	6.1K	27.1K
$240.00	Nov 13	$9.30	0.52	0.0%	3.88%	3.90%	592	2.1K
$245.00	Nov 13	$6.85	0.43	2.1%	2.85%	4.96%	2.3K	2.5K
$250.00	Nov 13	$4.90	0.35	4.2%	2.04%	6.23%	2.8K	2.0K
$240.00	Nov 6	$8.35	0.52	0.0%	3.48%	3.51%	1.2K	3.7K
$265.00	Nov 20	$3.10	0.21	10.4%	1.29%	11.74%	6.5K	15.8K

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 1,182,101

Total Puts 779,861

Put/Call Ratio 0.66

Net Difference 402,240

Prior's Put/Call Breakdown

Total Calls 1,468,486

Total Puts 1,056,503

Put/Call Ratio 0.72

Net Difference 411,983

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