NVDA - Options Database

NVDA

NVIDIA CORP

$220.34 -3.58%

(10/14 15:11) ◀

Wednesday, October 14, 2026 (3:15pm)

▶

◀ 10/14 15:15

Option Volume

Detail

ℹ

Current (10/14) 2,447,186

Calls: 1,358,548 (56%)

Puts: 1,088,638 (44%)

Prior (10/13) 1,887,860

Calls: 1,057,662 (56%)

Puts: 830,198 (44%)

Current vs Prior +29.63%

Calls: +28.45% (Calls)

Puts: +31.13% (Puts)

Prior 7-Day Total 17,651,542

Calls: 9,806,947 (56%)

Puts: 7,844,595 (44%)

Prior 7-Day Average 2,521,648

Calls: 1,400,992 (56%)

Puts: 1,120,656 (44%)

Current vs Prior 7-Day Avg -2.95%

Calls: -3.03%

Puts: -2.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $1.01B

Calls: $479.47M (47%)

Puts: $532.40M (53%)

Prior (10/13) $844.30M

Calls: $553.20M (66%)

Puts: $291.10M (34%)

Current vs Prior +19.85%

Calls: -13.33%

Puts: +82.89%

Prior 7-Day Total $6.36B

Calls: $3.92B (62%)

Puts: $2.44B (38%)

Prior 7-Day Average $908.42M

Calls: $559.80M (62%)

Puts: $348.62M (38%)

Current vs Prior 7-Day Avg +11.39%

Calls: -14.35%

Puts: +52.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.80

Prior (10/13) 0.78

Current vs Prior +2.09%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -0.13%

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 92,988,208

Calls: 50,360,496 (54%)

Puts: 42,627,712 (46%)

Prior 7-Day Average 13,284,029

Calls: 7,194,356 (54%)

Puts: 6,089,673 (46%)

Current vs Prior 7-Day Avg +18.16%

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 1.41% | 3.53%3.53% | 5.26%3.53% | 11.05%

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

Current vs Prior -37.00% | +7.87%+7.87% | +10.38%+7.87% | +4.96%

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

Current vs 7-Day Avg -31.62% | +23.50%+40.61% | +21.08%-8.87% | +3.96%

Prior 7-Day Eod 1.45% | 3.55%3.27% | 4.76%3.27% | 10.53%

Current vs 7-Day Eod -2.87% | -0.44%+7.87% | +10.38%+7.87% | +4.96%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.66% | 1.89%

Calls: 4.65% | 1.44%

Puts: 2.67% | 2.33%

Prior 1.23% | 1.31%

Calls: 1.44% | 1.06%

Puts: 1.02% | 1.57%

Current vs Prior +197.56% | +44.27%

Prior 7-Day Avg 1.92% | 1.64%

Calls: 1.68% | 1.56%

Puts: 2.32% | 1.84%

Current vs 7-Day Avg +90.77% | +15.04%

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 455 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 30	2.92	2.94	$2.93	0.7%	10.0K	0.29	8.9K
$220.00	Nov 20	11.55	11.65	$11.60	0.9%	4.9K	0.53	18.1K
$222.50	Oct 16	2.25	2.27	$2.26	0.9%	26.6K	0.41	3.9K
$220.00	Oct 23	5.45	5.50	$5.48	0.9%	2.7K	0.53	2.6K
$235.00	Nov 20	5.30	5.35	$5.32	0.9%	4.8K	0.32	19.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 19	2.57	2.59	$2.58	0.8%	5.9K	0.37	570
$250.00	Oct 30	29.55	29.80	$29.68	0.8%	12	0.93	272
$255.00	Oct 30	34.45	34.75	$34.60	0.9%	2	1.00	120
$230.00	Nov 27	16.00	16.15	$16.08	0.9%	28	0.60	282
$230.00	Nov 20	15.60	15.75	$15.68	1.0%	693	0.61	13.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 106 found (avg $0.44, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	0.11	0.12	$0.12	8.3%	120.1K	0.13	1.4K
$220.00	Oct 14	0.84	0.88	$0.86	4.7%	23.0K	0.60	1.6K
$235.00	Oct 16	0.14	0.15	$0.15	6.7%	52.2K	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%	14.3K	0.02	74.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.07	0.08	$0.08	12.5%	27.1K	0.08	3.9K
$220.00	Oct 14	0.50	0.51	$0.51	2.0%	121.3K	0.40	8.9K
$205.00	Oct 16	0.26	0.27	$0.27	3.7%	8.9K	0.06	25.9K
$207.50	Oct 16	0.38	0.40	$0.39	5.1%	6.1K	0.09	9.0K
$202.50	Oct 16	0.19	0.20	$0.20	5.0%	4.0K	0.04	7.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 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	42.20	$40.58	8.0%	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 26	40.65	42.05	$41.35	3.4%	1	1.00	3
$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	7.05	7.25	$7.15	2.8%	13.5K	1.00	8.2K
$230.00	Oct 14	9.55	9.75	$9.65	2.1%	1.8K	1.00	3.0K
$232.50	Oct 14	12.05	12.25	$12.15	1.6%	864	1.00	2.2K
$235.00	Oct 14	14.45	14.70	$14.58	1.7%	826	1.00	1.7K
$237.50	Oct 14	16.95	17.25	$17.10	1.8%	210	1.00	935

Most actively traded options today. High liquidity = easy entry/exit. 567 active (total vol 2.0M, top 165.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.03	0.04	$0.04	25.0%	165.7K	0.04	6.8K
$222.50	Oct 14	0.11	0.12	$0.12	8.3%	120.1K	0.13	1.4K
$227.50	Oct 14	0.01	0.02	$0.02	50.0%	94.3K	0.01	13.0K
$230.00	Oct 16	0.43	0.44	$0.44	2.3%	61.8K	0.12	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	2.22	2.28	$2.25	2.7%	139.2K	0.87	9.1K
$220.00	Oct 14	0.50	0.51	$0.51	2.0%	121.3K	0.40	8.9K
$225.00	Oct 14	4.60	4.75	$4.68	3.2%	55.0K	0.95	9.1K
$220.00	Oct 16	3.00	3.05	$3.03	1.7%	53.0K	0.47	68.0K
$217.50	Oct 16	2.05	2.07	$2.06	1.0%	29.5K	0.35	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 99.9%, max 99.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 14	Nov 27	71.4%	35.7%	99.9%	23.2K	1.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 14	Nov 27	71.4%	35.7%	99.9%	121.5K	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 0.76, avg 6.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Oct 28	$1.13	$1.37	$1.13	65%	1.21	$216.13
$220.00	$222.50	Oct 26	$1.10	$1.40	$1.10	52%	1.27	$221.10
$250.00	$255.00	Nov 27	$0.62	$4.38	$0.62	17%	7.06	$250.62
$225.00	$230.00	Nov 27	$2.07	$2.93	$2.07	46%	1.42	$227.07
$255.00	$260.00	Nov 20	$0.41	$4.59	$0.41	12%	11.20	$255.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Oct 28	$1.42	$1.08	$1.42	83%	0.76	$233.58
$220.00	$217.50	Oct 28	$0.83	$1.67	$0.83	48%	2.01	$219.17
$230.00	$227.50	Oct 26	$1.57	$0.93	$1.57	75%	0.59	$228.43
$200.00	$195.00	Oct 21	$0.13	$4.87	$0.13	7%	37.46	$199.87
$195.00	$190.00	Oct 23	$0.11	$4.89	$0.11	6%	44.45	$194.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.79, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Oct 26	$1.12	$1.12	$1.38	55%	0.81	$223.62
$222.50	$225.00	Oct 28	$1.13	$1.13	$1.37	54%	0.82	$223.63
$230.00	$235.00	Nov 6	$1.41	$1.41	$3.59	67%	0.39	$231.41
$230.00	$232.50	Oct 28	$0.65	$0.65	$1.85	73%	0.35	$230.65
$222.50	$225.00	Oct 19	$0.96	$0.96	$1.54	58%	0.62	$223.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Oct 28	$1.10	$1.10	$1.40	58%	0.79	$216.40
$220.00	$217.50	Oct 14	$0.43	$0.43	$2.07	60%	0.21	$219.57
$220.00	$215.00	Nov 20	$2.18	$2.18	$2.82	53%	0.77	$217.82
$210.00	$205.00	Nov 20	$1.45	$1.45	$3.55	68%	0.41	$208.55
$202.50	$200.00	Oct 28	$0.32	$0.32	$2.18	86%	0.15	$202.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.57, cheapest $2.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 14	Oct 16	$2.62	71.4%	49.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 14	Oct 16	$2.52	71.4%	49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.62% of stock, avg 7.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Oct 14	$0.86	$0.51	$1.37	$218.63	$221.37	0.62%
$222.50	Oct 14	$0.12	$2.25	$2.37	$220.13	$224.87	1.08%
$217.50	Oct 14	$2.93	$0.08	$3.01	$214.49	$220.51	1.37%
$225.00	Oct 14	$0.04	$4.68	$4.72	$220.28	$229.72	2.14%
$215.00	Oct 14	$5.38	$0.03	$5.41	$209.59	$220.41	2.46%
$220.00	Oct 16	$3.48	$3.03	$6.51	$213.49	$226.51	2.95%
$222.50	Oct 16	$2.26	$4.30	$6.56	$215.94	$229.06	2.98%
$217.50	Oct 16	$5.00	$2.06	$7.06	$210.44	$224.56	3.20%
$227.50	Oct 14	$0.02	$7.15	$7.17	$220.33	$234.67	3.25%
$225.00	Oct 16	$1.37	$5.93	$7.30	$217.70	$232.30	3.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.09% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$217.50	Oct 14	$0.12	$0.08	$0.20	$217.30	$222.70
$222.50	$220.00	Oct 14	$0.12	$0.51	$0.63	$219.37	$223.13
$232.50	$210.00	Oct 16	$0.25	$0.59	$0.84	$209.16	$233.34
$230.00	$210.00	Oct 16	$0.44	$0.59	$1.03	$208.97	$231.03
$232.50	$212.50	Oct 16	$0.25	$0.90	$1.15	$211.35	$233.65
$232.50	$210.00	Oct 19	$0.42	$0.89	$1.31	$208.69	$233.81
$230.00	$212.50	Oct 16	$0.44	$0.90	$1.34	$211.16	$231.34
$227.50	$210.00	Oct 16	$0.79	$0.59	$1.38	$208.62	$228.88
$230.00	$210.00	Oct 19	$0.72	$0.89	$1.61	$208.39	$231.61
$227.50	$212.50	Oct 16	$0.79	$0.90	$1.69	$210.81	$229.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 434 found (best R:R 0.21, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	245/248	Oct 28	$0.44	$2.06	80%	0.21	$202.06	$245.44
200/202	230/232	Oct 28	$0.97	$1.53	59%	0.63	$201.53	$230.97
200/202	242/245	Oct 28	$0.47	$2.03	78%	0.23	$202.03	$242.97
200/202	240/242	Oct 28	$0.52	$1.98	76%	0.26	$201.98	$240.52
200/202	232/235	Oct 28	$0.80	$1.70	64%	0.47	$201.70	$233.30
205/208	245/248	Oct 28	$0.56	$1.94	74%	0.29	$206.94	$245.56
200/202	238/240	Oct 28	$0.58	$1.92	73%	0.30	$201.92	$238.08
205/208	230/232	Oct 28	$1.09	$1.41	52%	0.77	$206.41	$231.09
195/198	245/248	Oct 28	$0.27	$2.23	85%	0.12	$197.23	$245.27
195/198	240/242	Oct 26	$0.28	$2.22	84%	0.13	$197.22	$240.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 339 found (best R:R 2.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$222.50	$225.00	Oct 14	$0.66	$1.84	56%	2.79
$217.50	$220.00	$222.50	Oct 14	$1.33	$1.17	79%	0.88
$195.00	$200.00	$205.00	Nov 27	$0.06	$4.94	10%	82.33
$195.00	$200.00	$205.00	Nov 20	$0.07	$4.93	10%	70.43
$215.00	$217.50	$220.00	Oct 14	$0.38	$2.12	38%	5.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Oct 14	$1.31	$1.19	80%	0.91
$220.00	$222.50	$225.00	Oct 14	$0.69	$1.81	55%	2.62
$215.00	$217.50	$220.00	Oct 14	$0.38	$2.12	38%	5.58
$220.00	$222.50	$225.00	Oct 28	$0.05	$2.45	13%	49.00
$220.00	$225.00	$230.00	Nov 13	$0.39	$4.61	18%	11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 283 found (best net $-0.48, 275 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Oct 14	-$0.48	$2.02
$222.50	$225.00	1:2	Oct 16	-$0.48	$2.02
$225.00	$227.50	1:2	Oct 16	-$0.21	$2.29
$240.00	$245.00	1:2	Nov 6	-$0.33	$4.67
$235.00	$240.00	1:2	Nov 6	-$0.67	$4.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$225.00	1:2	Oct 14	-$2.21	$0.29
$200.00	$195.00	1:2	Oct 23	-$0.21	$4.79
$215.00	$212.50	1:2	Oct 16	-$0.43	$2.07
$200.00	$195.00	1:2	Oct 21	-$0.18	$4.82
$212.50	$210.00	1:2	Oct 16	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.36%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$9.60	0.47	2.1%	4.36%	6.47%	563	535
$230.00	Nov 27	$7.50	0.40	4.4%	3.40%	7.79%	841	575
$225.00	Nov 20	$9.10	0.46	2.1%	4.13%	6.24%	4.3K	16.2K
$230.00	Nov 20	$7.00	0.39	4.4%	3.18%	7.56%	6.0K	62.6K
$235.00	Nov 27	$5.80	0.33	6.7%	2.63%	9.29%	874	1.1K
$235.00	Nov 20	$5.30	0.32	6.7%	2.41%	9.06%	4.8K	19.2K
$240.00	Nov 27	$4.30	0.27	8.9%	1.95%	10.87%	900	1.6K
$240.00	Nov 20	$3.90	0.26	8.9%	1.77%	10.69%	16.9K	42.6K
$225.00	Nov 13	$6.75	0.44	2.1%	3.06%	5.18%	1.0K	1.3K
$245.00	Nov 27	$3.15	0.22	11.2%	1.43%	12.62%	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 1,358,548

Total Puts 1,088,638

Put/Call Ratio 0.80

Net Difference 269,910

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 9,806,947

Total Puts 7,844,595

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