NVDA - Options Database

NVDA

NVIDIA CORP

$220.22 -3.63%

(10/14 15:00) ◀

Wednesday, October 14, 2026 (3:11pm)

▶ (10/14 15:15)

◀ 10/14 15:11 ▶

Option Volume

Detail

ℹ

Current (10/14) 2,426,117

Calls: 1,345,636 (55%)

Puts: 1,080,481 (45%)

Prior (10/13) 1,887,860

Calls: 1,057,662 (56%)

Puts: 830,198 (44%)

Current vs Prior +28.51%

Calls: +27.23% (Calls)

Puts: +30.15% (Puts)

Prior 7-Day Total 15,225,425

Calls: 8,461,311 (56%)

Puts: 6,764,114 (44%)

Prior 7-Day Average 2,537,570

Calls: 1,208,758 (56%)

Puts: 966,302 (44%)

Current vs Prior 7-Day Avg -4.39%

Calls: +11.32%

Puts: +11.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $1.01B

Calls: $469.32M (47%)

Puts: $537.61M (53%)

Prior (10/13) $844.30M

Calls: $553.20M (66%)

Puts: $291.10M (34%)

Current vs Prior +19.26%

Calls: -15.16%

Puts: +84.68%

Prior 7-Day Total $5.35B

Calls: $3.45B (64%)

Puts: $1.90B (36%)

Prior 7-Day Average $892.00M

Calls: $492.75M (64%)

Puts: $271.82M (36%)

Current vs Prior 7-Day Avg +12.88%

Calls: -4.76%

Puts: +97.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.80

Prior (10/13) 0.78

Current vs Prior +2.30%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +0.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 15,697,040

Calls: 7,921,335 (50%)

Puts: 7,775,705 (50%)

Prior (10/13) 12,528,985

Calls: 6,668,168 (53%)

Puts: 5,860,817 (47%)

Current vs Prior +25.29%

Prior 7-Day Total 77,291,168

Calls: 42,439,161 (55%)

Puts: 34,852,007 (45%)

Prior 7-Day Average 12,881,861

Calls: 7,073,193 (55%)

Puts: 5,808,667 (45%)

Current vs Prior 7-Day Avg +21.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.45% | 3.55%3.55% | 5.28%3.55% | 11.03%

Prior 2.24% | 3.27%3.27% | 4.76%3.27% | 10.53%

Current vs Prior -35.14% | +8.35%+8.35% | +10.92%+8.35% | +4.72%

Prior 7-Day Avg 2.06% | 2.86%2.51% | 4.34%3.87% | 10.63%

Current vs 7-Day Avg -29.60% | +24.04%+41.23% | +21.67%-8.46% | +3.72%

Prior 7-Day Eod 2.24% | 3.27%3.27% | 4.76%3.27% | 10.53%

Current vs 7-Day Eod -35.14% | +8.35%+8.35% | +10.92%+8.35% | +4.72%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.44% | 1.30%

Calls: 1.20% | 1.46%

Puts: 1.69% | 1.14%

Prior 1.23% | 1.31%

Calls: 1.44% | 1.06%

Puts: 1.02% | 1.57%

Current vs Prior +17.07% | -0.76%

Prior 7-Day Avg 2.00% | 1.70%

Calls: 1.68% | 1.56%

Puts: 2.32% | 1.84%

Current vs 7-Day Avg -27.94% | -23.53%

Liquidity Good

Add Card

🤖 AI Insights

Rising open interest (up 25%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 454 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 14	35.15	35.35	$35.25	0.6%	1	1.00	38
$190.00	Oct 14	30.15	30.35	$30.25	0.7%	1	1.00	40
$195.00	Oct 14	25.15	25.35	$25.25	0.8%	4	1.00	10
$220.00	Nov 20	11.40	11.50	$11.45	0.9%	4.8K	0.53	18.1K
$220.00	Oct 23	5.40	5.45	$5.43	0.9%	2.7K	0.52	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 14	32.15	32.35	$32.25	0.6%	1	1.00	2
$235.00	Nov 27	19.40	19.55	$19.48	0.8%	24	0.67	76
$220.00	Nov 20	10.20	10.30	$10.25	1.0%	2.8K	0.47	24.3K
$250.00	Oct 23	29.70	30.00	$29.85	1.0%	7	1.00	1.2K
$235.00	Nov 20	18.95	19.15	$19.05	1.0%	283	0.68	7.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.43, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	0.10	0.11	$0.11	9.1%	117.9K	0.12	1.4K
$220.00	Oct 14	0.82	0.83	$0.83	1.2%	22.0K	0.55	1.6K
$235.00	Oct 16	0.14	0.15	$0.15	6.7%	50.9K	0.04	84.8K
$237.50	Oct 16	0.09	0.10	$0.10	10.0%	6.5K	0.03	53.0K
$240.00	Oct 16	0.06	0.07	$0.07	14.3%	14.2K	0.02	74.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.09	0.10	$0.10	10.0%	26.8K	0.10	3.9K
$220.00	Oct 14	0.58	0.60	$0.59	3.4%	120.6K	0.45	8.9K
$205.00	Oct 16	0.27	0.29	$0.28	7.1%	8.6K	0.06	25.9K
$207.50	Oct 16	0.40	0.41	$0.41	2.4%	6.0K	0.09	9.0K
$202.50	Oct 16	0.20	0.21	$0.21	4.8%	3.9K	0.04	7.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 19	38.95	42.00	$40.48	7.5%	1	1.00	2
$185.00	Oct 19	34.50	36.80	$35.65	6.5%	16	1.00	5
$190.00	Oct 19	29.20	31.30	$30.25	6.9%	36	1.00	22
$180.00	Oct 21	39.15	41.90	$40.53	6.8%	4	1.00	1
$185.00	Oct 26	34.45	36.55	$35.50	5.9%	5	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 14	7.20	7.35	$7.28	2.1%	13.5K	1.00	8.2K
$230.00	Oct 14	9.65	9.85	$9.75	2.1%	1.8K	1.00	3.0K
$232.50	Oct 14	12.15	12.35	$12.25	1.6%	864	1.00	2.2K
$235.00	Oct 14	14.65	14.85	$14.75	1.4%	824	1.00	1.7K
$237.50	Oct 14	17.15	17.35	$17.25	1.2%	210	1.00	935

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 2.0M, top 165.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.03	0.04	$0.04	25.0%	165.2K	0.04	6.8K
$222.50	Oct 14	0.10	0.11	$0.11	9.1%	117.9K	0.12	1.4K
$227.50	Oct 14	0.01	0.02	$0.02	50.0%	94.2K	0.01	13.0K
$230.00	Oct 16	0.42	0.43	$0.43	2.3%	60.3K	0.11	58.3K
$230.00	Oct 14	0.00	0.01	$0.01	100.0%	56.5K	0.00	17.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	2.35	2.39	$2.37	1.7%	139.1K	0.88	9.1K
$220.00	Oct 14	0.58	0.60	$0.59	3.4%	120.6K	0.45	8.9K
$225.00	Oct 14	4.75	4.85	$4.80	2.1%	54.9K	0.95	9.1K
$220.00	Oct 16	3.05	3.10	$3.08	1.6%	52.3K	0.48	68.0K
$217.50	Oct 16	2.09	2.12	$2.11	1.4%	29.4K	0.36	9.2K

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 105.5%, max 105.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 14	Nov 27	73.6%	35.8%	105.5%	22.2K	1.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 14	Nov 27	73.6%	35.8%	105.5%	120.8K	9.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 0.61, avg 6.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Oct 28	$1.23	$1.27	$1.23	64%	1.03	$216.23
$212.50	$215.00	Oct 26	$1.56	$0.94	$1.56	72%	0.60	$214.06
$230.00	$235.00	Nov 27	$1.70	$3.30	$1.70	40%	1.94	$231.70
$255.00	$260.00	Nov 20	$0.41	$4.59	$0.41	12%	11.20	$255.41
$250.00	$255.00	Nov 27	$0.64	$4.36	$0.64	17%	6.81	$250.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Oct 28	$1.55	$0.95	$1.55	83%	0.61	$233.45
$232.50	$230.00	Oct 26	$1.62	$0.88	$1.62	81%	0.54	$230.88
$220.00	$217.50	Oct 28	$0.93	$1.57	$0.93	48%	1.69	$219.07
$225.00	$222.50	Oct 28	$1.34	$1.16	$1.34	61%	0.87	$223.66
$200.00	$197.50	Oct 28	$0.14	$2.36	$0.14	11%	16.86	$199.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.85, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Oct 28	$1.15	$1.15	$1.35	55%	0.85	$223.65
$225.00	$230.00	Nov 6	$1.90	$1.90	$3.10	58%	0.61	$226.90
$222.50	$225.00	Oct 26	$1.09	$1.09	$1.41	56%	0.77	$223.59
$222.50	$225.00	Oct 19	$0.96	$0.96	$1.54	59%	0.62	$223.46
$222.50	$225.00	Oct 16	$0.88	$0.88	$1.62	60%	0.54	$223.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Nov 27	$0.66	$0.66	$4.34	86%	0.15	$189.34
$217.50	$215.00	Oct 28	$1.05	$1.05	$1.45	58%	0.72	$216.45
$220.00	$217.50	Oct 14	$0.49	$0.49	$2.01	55%	0.24	$219.51
$215.00	$210.00	Nov 27	$1.85	$1.85	$3.15	60%	0.59	$213.15
$215.00	$210.00	Nov 20	$1.80	$1.80	$3.20	60%	0.56	$213.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.54, cheapest $2.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 14	Oct 16	$2.60	73.6%	49.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 14	Oct 16	$2.49	73.6%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.64% of stock, avg 7.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Oct 14	$0.83	$0.59	$1.42	$218.58	$221.42	0.64%
$222.50	Oct 14	$0.11	$2.37	$2.48	$220.02	$224.98	1.13%
$217.50	Oct 14	$2.84	$0.10	$2.94	$214.56	$220.44	1.34%
$225.00	Oct 14	$0.04	$4.80	$4.84	$220.16	$229.84	2.20%
$215.00	Oct 14	$5.28	$0.04	$5.32	$209.68	$220.32	2.42%
$220.00	Oct 16	$3.43	$3.08	$6.51	$213.49	$226.51	2.96%
$222.50	Oct 16	$2.21	$4.38	$6.59	$215.91	$229.09	2.99%
$217.50	Oct 16	$4.93	$2.11	$7.04	$210.46	$224.54	3.20%
$227.50	Oct 14	$0.02	$7.28	$7.30	$220.20	$234.80	3.31%
$225.00	Oct 16	$1.33	$6.00	$7.33	$217.67	$232.33	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.10% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$217.50	Oct 14	$0.11	$0.10	$0.21	$217.29	$222.71
$232.50	$210.00	Oct 16	$0.24	$0.61	$0.85	$209.15	$233.35
$230.00	$210.00	Oct 16	$0.43	$0.61	$1.04	$208.96	$231.04
$222.50	$220.00	Oct 14	$0.11	$0.59	$0.70	$219.30	$223.20
$232.50	$212.50	Oct 16	$0.24	$0.92	$1.16	$211.34	$233.66
$227.50	$210.00	Oct 16	$0.76	$0.61	$1.37	$208.63	$228.87
$230.00	$212.50	Oct 16	$0.43	$0.92	$1.35	$211.15	$231.35
$232.50	$210.00	Oct 19	$0.42	$0.94	$1.36	$208.64	$233.86
$230.00	$210.00	Oct 19	$0.69	$0.94	$1.63	$208.37	$231.63
$227.50	$212.50	Oct 16	$0.76	$0.92	$1.68	$210.82	$229.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 436 found (best R:R 0.15, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	245/248	Oct 28	$0.32	$2.18	85%	0.15	$197.18	$245.32
200/202	245/248	Oct 28	$0.43	$2.07	80%	0.21	$202.07	$245.43
195/198	230/232	Oct 28	$0.83	$1.67	64%	0.50	$196.67	$230.83
200/202	230/232	Oct 28	$0.94	$1.56	59%	0.60	$201.56	$230.94
205/208	245/248	Oct 28	$0.57	$1.93	73%	0.30	$206.93	$245.57
202/205	245/248	Oct 28	$0.47	$2.03	77%	0.23	$204.53	$245.47
195/198	242/245	Oct 28	$0.32	$2.18	83%	0.15	$197.18	$242.82
200/202	242/245	Oct 28	$0.43	$2.07	78%	0.21	$202.07	$242.93
205/208	230/232	Oct 28	$1.08	$1.42	52%	0.76	$206.42	$231.08
202/205	230/232	Oct 28	$0.98	$1.52	56%	0.64	$204.02	$230.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Nov 6	$0.11	$4.89	13%	44.45
$217.50	$220.00	$222.50	Oct 14	$1.29	$1.21	79%	0.94
$215.00	$217.50	$220.00	Oct 14	$0.43	$2.07	42%	4.81
$220.00	$222.50	$225.00	Oct 14	$0.65	$1.85	52%	2.85
$200.00	$205.00	$210.00	Nov 13	$0.17	$4.83	12%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Oct 14	$1.29	$1.21	79%	0.94
$215.00	$217.50	$220.00	Oct 14	$0.43	$2.07	42%	4.81
$220.00	$222.50	$225.00	Oct 14	$0.65	$1.85	50%	2.85
$185.00	$190.00	$195.00	Nov 27	$0.07	$4.93	7%	70.43
$222.50	$225.00	$227.50	Oct 14	$0.05	$2.45	12%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 284 found (best net $-4.35, 276 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Oct 28	-$4.35	$5.65
$215.00	$217.50	1:2	Oct 14	-$0.40	$2.10
$222.50	$225.00	1:2	Oct 16	-$0.45	$2.05
$225.00	$227.50	1:2	Oct 16	-$0.19	$2.31
$240.00	$245.00	1:2	Nov 6	-$0.36	$4.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$225.00	1:2	Oct 14	-$2.32	$0.18
$200.00	$195.00	1:2	Oct 23	-$0.19	$4.81
$200.00	$195.00	1:2	Oct 21	-$0.15	$4.85
$215.00	$212.50	1:2	Oct 16	-$0.44	$2.06
$212.50	$210.00	1:2	Oct 16	-$0.30	$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.31%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$9.50	0.46	2.2%	4.31%	6.48%	560	535
$230.00	Nov 27	$7.40	0.40	4.4%	3.36%	7.80%	841	575
$225.00	Nov 20	$8.95	0.46	2.2%	4.06%	6.23%	4.3K	16.2K
$230.00	Nov 20	$6.90	0.39	4.4%	3.13%	7.57%	5.9K	62.6K
$235.00	Nov 27	$5.75	0.33	6.7%	2.61%	9.32%	872	1.1K
$235.00	Nov 20	$5.20	0.32	6.7%	2.36%	9.07%	4.8K	19.2K
$240.00	Nov 27	$4.30	0.27	9.0%	1.95%	10.93%	900	1.6K
$240.00	Nov 20	$3.80	0.26	9.0%	1.73%	10.71%	16.8K	42.6K
$225.00	Nov 13	$6.65	0.43	2.2%	3.02%	5.19%	1.0K	1.3K
$245.00	Nov 27	$3.15	0.22	11.2%	1.43%	12.68%	137	350

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 1,345,636

Total Puts 1,080,481

Put/Call Ratio 0.80

Net Difference 265,155

Prior's Put/Call Breakdown

Total Calls 1,057,662

Total Puts 830,198

Put/Call Ratio 0.78

Net Difference 227,464

Prior 7-Day Put/Call Summary

Total Calls 8,461,311

Total Puts 6,764,114

Average Put/Call Ratio 0.80

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