NVDA - Options Database

NVDA

NVIDIA CORP

$240.41 +0.63%

(10/6 14:00) ◀

Tuesday, October 6, 2026 (3:00pm)

▶ (10/6 15:12)

◀ 10/6 15:00 ▶

Option Volume

Detail

ℹ

Current (10/06 3:00pm) 2,131,380

Calls: 1,280,286 (60%)

Puts: 851,094 (40%)

Prior (10/05) 3,263,537

Calls: 1,935,850 (59%)

Puts: 1,327,687 (41%)

Current vs Prior -34.69%

Calls: -33.86% (Calls)

Puts: -35.90% (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 -35.86%

Calls: -40.53%

Puts: -27.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 3:00pm) $1.11B

Calls: $820.10M (74%)

Puts: $290.96M (26%)

Prior (10/05) $1.09B

Calls: $892.06M (82%)

Puts: $201.97M (18%)

Current vs Prior +1.56%

Calls: -8.07%

Puts: +44.06%

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 +28.11%

Calls: +32.73%

Puts: +16.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 3:00pm) 0.66

Prior (10/05) 0.69

Current vs Prior -3.07%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +22.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 3:00pm) 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 1.81% | 2.64%2.64% | 4.17%4.17% | 10.38%

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

Current vs Prior -22.35% | -12.96%-12.96% | -6.85%-6.85% | -3.60%

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

Current vs 7-Day Avg -12.12% | -10.06%+11.23% | -2.17%-25.13% | -11.75%

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

Current vs 7-Day Eod -22.35% | -12.96%-12.96% | -6.85%-6.85% | -3.60%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.34% | 1.59%

Calls: 1.20% | 0.36%

Puts: 1.49% | 2.82%

Prior 2.41% | 1.12%

Calls: 2.04% | 1.46%

Puts: 2.78% | 0.79%

Current vs Prior -44.40% | +41.96%

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% | -56.66%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($820.10M). 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 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
15:00	BULLISH	BULLISH	BULLISH
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 436 of results (avg 4.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	2.79	2.80	$2.80	0.4%	34.5K	0.54	77.3K
$195.00	Oct 7	45.40	45.65	$45.53	0.5%	23	1.00	58
$197.50	Oct 7	42.90	43.15	$43.03	0.6%	27	1.00	64
$200.00	Nov 13	42.00	42.25	$42.13	0.6%	8	0.94	40
$200.00	Oct 7	40.40	40.65	$40.53	0.6%	60	1.00	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 7	34.45	34.70	$34.58	0.7%	3	1.00	1
$265.00	Oct 7	24.45	24.65	$24.55	0.8%	9	1.00	1
$210.00	Nov 20	2.24	2.26	$2.25	0.9%	2.3K	0.13	26.6K
$250.00	Nov 20	15.65	15.80	$15.73	1.0%	256	0.60	2.4K
$260.00	Oct 7	19.45	19.65	$19.55	1.0%	125	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.38, 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%	50.5K	0.04	13.2K
$245.00	Oct 7	0.20	0.21	$0.21	4.8%	132.8K	0.12	14.2K
$242.50	Oct 7	0.63	0.64	$0.64	1.6%	153.5K	0.29	12.4K
$255.00	Oct 9	0.06	0.07	$0.07	14.3%	5.1K	0.03	15.4K
$252.50	Oct 9	0.11	0.12	$0.12	8.3%	4.6K	0.04	16.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 7	0.19	0.20	$0.20	5.0%	42.2K	0.10	20.7K
$232.50	Oct 7	0.09	0.10	$0.10	10.0%	12.6K	0.05	7.9K
$237.50	Oct 7	0.48	0.49	$0.49	2.0%	48.7K	0.22	7.9K
$230.00	Oct 7	0.06	0.07	$0.07	14.3%	8.0K	0.03	14.8K
$230.00	Oct 9	0.26	0.27	$0.27	3.7%	24.7K	0.08	40.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 7	45.40	45.65	$45.53	0.5%	23	1.00	58
$197.50	Oct 7	42.90	43.15	$43.03	0.6%	27	1.00	64
$200.00	Oct 7	40.40	40.65	$40.53	0.6%	60	1.00	124
$202.50	Oct 7	37.90	38.15	$38.03	0.7%	52	1.00	53
$205.00	Oct 7	35.40	35.65	$35.53	0.7%	58	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Oct 9	14.20	15.15	$14.68	6.5%	503	1.00	285
$257.50	Oct 9	16.40	17.85	$17.13	8.5%	200	1.00	--
$260.00	Oct 9	19.15	20.70	$19.92	7.8%	90	1.00	3
$265.00	Oct 9	23.85	25.45	$24.65	6.5%	118	1.00	--
$270.00	Oct 9	28.95	30.55	$29.75	5.4%	84	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 554 active (total vol 1.8M, top 153.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 7	0.63	0.64	$0.64	1.6%	153.5K	0.29	12.4K
$245.00	Oct 7	0.20	0.21	$0.21	4.8%	132.8K	0.12	14.2K
$240.00	Oct 7	1.66	1.68	$1.67	1.2%	86.6K	0.55	13.3K
$240.00	Oct 23	6.20	6.30	$6.25	1.6%	54.8K	0.53	9.8K
$247.50	Oct 7	0.06	0.07	$0.07	14.3%	50.5K	0.04	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 7	1.22	1.24	$1.23	1.6%	123.5K	0.45	3.7K
$237.50	Oct 7	0.48	0.49	$0.49	2.0%	48.7K	0.22	7.9K
$235.00	Oct 7	0.19	0.20	$0.20	5.0%	42.2K	0.10	20.7K
$242.50	Oct 7	2.67	2.71	$2.69	1.5%	33.7K	0.71	858
$240.00	Oct 9	2.21	2.24	$2.23	1.3%	31.2K	0.46	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 8.5%, max 8.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	29.7%	27.4%	8.5%	6.6K	7.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$237.50	Oct 7	Oct 23	29.7%	27.4%	8.5%	49.5K	8.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 1.69, avg 7.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$285.00	Nov 20	$0.34	$4.66	$0.34	10%	13.71	$280.34
$270.00	$275.00	Nov 20	$0.64	$4.36	$0.64	17%	6.81	$270.64
$275.00	$280.00	Nov 6	$0.15	$4.85	$0.15	6%	32.33	$275.15
$235.00	$240.00	Nov 20	$2.82	$2.18	$2.82	60%	0.77	$237.82
$275.00	$280.00	Nov 13	$0.23	$4.77	$0.23	7%	20.74	$275.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Oct 19	$0.93	$1.57	$0.93	47%	1.69	$239.07
$247.50	$245.00	Oct 19	$1.62	$0.88	$1.62	72%	0.54	$245.88
$220.00	$215.00	Oct 21	$0.22	$4.78	$0.22	9%	21.73	$219.78
$215.00	$210.00	Oct 30	$0.25	$4.75	$0.25	9%	19.00	$214.75
$210.00	$205.00	Oct 30	$0.17	$4.83	$0.17	7%	28.41	$209.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.23, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 21	$0.92	$0.92	$4.08	76%	0.23	$250.92
$250.00	$255.00	Oct 30	$1.29	$1.29	$3.71	69%	0.35	$251.29
$245.00	$250.00	Oct 30	$1.83	$1.83	$3.17	58%	0.58	$246.83
$245.00	$247.50	Oct 19	$0.87	$0.87	$1.63	64%	0.53	$245.87
$250.00	$255.00	Nov 6	$1.45	$1.45	$3.55	66%	0.41	$251.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Oct 7	$0.74	$0.74	$1.76	55%	0.42	$239.26
$240.00	$235.00	Oct 21	$1.96	$1.96	$3.04	52%	0.64	$238.04
$237.50	$235.00	Oct 19	$0.88	$0.88	$1.62	61%	0.54	$236.62
$230.00	$225.00	Nov 20	$1.45	$1.45	$3.55	67%	0.41	$228.55
$220.00	$215.00	Nov 20	$0.91	$0.91	$4.09	78%	0.22	$219.09

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.06, cheapest $1.00)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.13	27.9%	28.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Oct 7	Oct 9	$1.00	27.9%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.21% of stock, avg 6.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$240.00	Oct 7	$1.67	$1.23	$2.90	$237.10	$242.90	1.21%
$242.50	Oct 7	$0.64	$2.69	$3.33	$239.17	$245.83	1.39%
$237.50	Oct 7	$3.45	$0.49	$3.94	$233.56	$241.44	1.64%
$245.00	Oct 7	$0.21	$4.72	$4.93	$240.07	$249.93	2.05%
$240.00	Oct 9	$2.80	$2.23	$5.03	$234.97	$245.03	2.09%
$242.50	Oct 9	$1.61	$3.55	$5.16	$237.34	$247.66	2.15%
$237.50	Oct 9	$4.40	$1.32	$5.72	$231.78	$243.22	2.38%
$235.00	Oct 7	$5.65	$0.20	$5.85	$229.15	$240.85	2.43%
$240.00	Oct 12	$3.30	$2.72	$6.02	$233.98	$246.02	2.50%
$242.50	Oct 12	$2.09	$4.00	$6.09	$236.41	$248.59	2.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.17% of stock, avg 2.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$245.00	$235.00	Oct 7	$0.21	$0.20	$0.41	$234.59	$245.41
$250.00	$230.00	Oct 9	$0.22	$0.27	$0.49	$229.51	$250.49
$250.00	$232.50	Oct 9	$0.22	$0.44	$0.66	$231.84	$250.66
$252.50	$230.00	Oct 12	$0.24	$0.46	$0.70	$229.30	$253.20
$247.50	$230.00	Oct 9	$0.43	$0.27	$0.70	$229.30	$248.20
$245.00	$237.50	Oct 7	$0.21	$0.49	$0.70	$236.80	$245.70
$250.00	$230.00	Oct 12	$0.40	$0.46	$0.86	$229.14	$250.86
$247.50	$232.50	Oct 9	$0.43	$0.44	$0.87	$231.63	$248.37
$242.50	$235.00	Oct 7	$0.64	$0.20	$0.84	$234.16	$243.34
$252.50	$232.50	Oct 12	$0.24	$0.71	$0.95	$231.55	$253.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 0.30, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
215/218	252/255	Oct 23	$0.58	$1.92	71%	0.30	$216.92	$253.08
215/218	258/260	Oct 23	$0.36	$2.14	79%	0.17	$217.14	$257.86
220/222	258/260	Oct 16	$0.21	$2.29	85%	0.09	$222.29	$257.71
215/218	248/250	Oct 23	$0.86	$1.64	59%	0.52	$216.64	$248.36
220/222	258/260	Oct 19	$0.27	$2.23	83%	0.12	$222.23	$257.77
220/222	252/255	Oct 23	$0.67	$1.83	67%	0.37	$221.83	$253.17
218/220	252/255	Oct 23	$0.61	$1.89	69%	0.32	$219.39	$253.11
220/222	255/258	Oct 16	$0.28	$2.22	82%	0.13	$222.22	$255.28
220/222	250/252	Oct 19	$0.60	$1.90	69%	0.32	$221.90	$250.60
220/222	255/258	Oct 19	$0.35	$2.15	79%	0.16	$222.15	$255.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 11.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Oct 21	$0.70	$4.30	30%	6.14
$215.00	$220.00	$225.00	Oct 30	$0.11	$4.89	10%	44.45
$245.00	$250.00	$255.00	Oct 21	$0.55	$4.45	24%	8.09
$230.00	$235.00	$240.00	Oct 21	$0.64	$4.36	26%	6.81
$235.00	$237.50	$240.00	Oct 7	$0.42	$2.08	35%	4.95

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Oct 21	$0.39	$4.61	23%	11.82
$242.50	$245.00	$247.50	Oct 14	$0.09	$2.41	19%	26.78
$242.50	$245.00	$247.50	Oct 19	$0.07	$2.43	16%	34.71
$245.00	$247.50	$250.00	Oct 9	$0.08	$2.42	16%	30.25
$240.00	$242.50	$245.00	Oct 7	$0.57	$1.93	44%	3.39

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 $-0.31, 299 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$245.00	1:2	Oct 21	-$0.86	$4.14
$245.00	$250.00	1:2	Oct 21	-$0.34	$4.66
$235.00	$237.50	1:2	Oct 7	-$1.25	$1.25
$240.00	$242.50	1:2	Oct 9	-$0.42	$2.08
$242.50	$245.00	1:2	Oct 9	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Oct 23	-$0.31	$19.69
$280.00	$265.00	1:2	Oct 30	-$10.48	$4.52
$245.00	$242.50	1:2	Oct 7	-$0.66	$1.84
$240.00	$235.00	1:2	Oct 21	-$0.96	$4.04
$245.00	$240.00	1:2	Oct 21	-$2.11	$2.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.97%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Nov 20	$9.55	0.46	1.9%	3.97%	5.88%	13.9K	102.9K
$250.00	Nov 20	$7.45	0.40	4.0%	3.10%	7.09%	30.2K	45.6K
$255.00	Nov 20	$5.70	0.33	6.1%	2.37%	8.44%	8.9K	16.1K
$260.00	Nov 20	$4.30	0.27	8.2%	1.79%	9.94%	6.4K	27.1K
$245.00	Nov 13	$7.10	0.44	1.9%	2.95%	4.86%	2.3K	2.5K
$265.00	Nov 20	$3.20	0.22	10.2%	1.33%	11.56%	6.6K	15.8K
$250.00	Nov 13	$5.10	0.36	4.0%	2.12%	6.11%	3.0K	2.0K
$245.00	Nov 6	$6.10	0.43	1.9%	2.54%	4.45%	1.0K	2.0K
$255.00	Nov 13	$3.50	0.28	6.1%	1.46%	7.52%	1.7K	941
$250.00	Nov 6	$4.20	0.34	4.0%	1.75%	5.74%	1.6K	11.1K

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 1,280,286

Total Puts 851,094

Put/Call Ratio 0.66

Net Difference 429,192

Prior's Put/Call Breakdown

Total Calls 1,935,850

Total Puts 1,327,687

Put/Call Ratio 0.69

Net Difference 608,163

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