NVDA - Options Database

NVDA

NVIDIA CORP

$224.44 -1.79%

(10/13 18:36) ◀

Wednesday, October 14, 2026 (10:00am)

▶ (10/14 11:00)

◀ 10/14 10:00 ▶

Option Volume

Detail

ℹ

Current (10/14 10:00am) 366,033

Calls: 222,437 (61%)

Puts: 143,596 (39%)

Prior (10/13) 316,716

Calls: 194,082 (61%)

Puts: 122,634 (39%)

Current vs Prior +15.57%

Calls: +14.61% (Calls)

Puts: +17.09% (Puts)

Prior 7-Day Total 22,331,095

Calls: 12,894,383 (58%)

Puts: 9,436,712 (42%)

Prior 7-Day Average 3,190,156

Calls: 1,842,054 (58%)

Puts: 1,348,101 (42%)

Current vs Prior 7-Day Avg -88.53%

Calls: -87.92%

Puts: -89.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:00am) $91.98M

Calls: $60.02M (65%)

Puts: $31.96M (35%)

Prior (10/13) $102.67M

Calls: $71.25M (69%)

Puts: $31.42M (31%)

Current vs Prior -10.42%

Calls: -15.77%

Puts: +1.71%

Prior 7-Day Total $7.22B

Calls: $4.96B (69%)

Puts: $2.26B (31%)

Prior 7-Day Average $1.03B

Calls: $709.03M (69%)

Puts: $323.03M (31%)

Current vs Prior 7-Day Avg -91.09%

Calls: -91.53%

Puts: -90.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:00am) 0.65

Prior (10/13) 0.63

Current vs Prior +2.17%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -14.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:00am) 15,697,040

Calls: 7,921,335 (50%)

Puts: 7,775,705 (50%)

Prior (10/13) 15,392,272

Calls: 7,787,018 (51%)

Puts: 7,605,254 (49%)

Current vs Prior +1.98%

Prior 7-Day Total 104,012,917

Calls: 54,916,454 (53%)

Puts: 49,096,463 (47%)

Prior 7-Day Average 14,858,988

Calls: 7,845,207 (53%)

Puts: 7,013,780 (47%)

Current vs Prior 7-Day Avg +5.64%

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 1.71% | 3.08%3.08% | 4.63%3.08% | 10.64%

Prior 2.62% | 3.45%3.45% | 4.75%3.45% | 10.37%

Current vs Prior -34.81% | -10.67%-10.67% | -2.53%-10.67% | +2.56%

Prior 7-Day Avg 2.19% | 2.98%2.26% | 4.17%4.20% | 10.74%

Current vs 7-Day Avg -21.79% | +3.43%+35.99% | +11.02%-26.65% | -0.94%

Prior 7-Day Eod 2.62% | 3.45%3.27% | 4.76%3.27% | 10.53%

Current vs 7-Day Eod -34.81% | -10.67%-5.94% | -2.67%-5.94% | +1.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.88% | 1.14%

Calls: 1.67% | 1.27%

Puts: 2.08% | 1.01%

Prior 2.74% | 2.57%

Calls: 2.17% | 2.44%

Puts: 3.31% | 2.70%

Current vs Prior -31.39% | -55.64%

Prior 7-Day Avg 2.91% | 1.63%

Calls: 2.64% | 1.56%

Puts: 3.19% | 1.70%

Current vs 7-Day Avg -35.43% | -30.06%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($60.02M). Bullish P/C ratio of 0.65.

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
16:00	BULLISH	BULLISH	BULLISH
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
10:00	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 388 of results (avg 3.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 16	1.48	1.49	$1.49	0.7%	6.0K	0.34	8.8K
$225.00	Oct 16	2.50	2.52	$2.51	0.8%	6.5K	0.48	24.2K
$200.00	Nov 20	27.95	28.20	$28.08	0.9%	1.5K	0.84	25.3K
$215.00	Nov 20	16.60	16.75	$16.68	0.9%	131	0.67	12.0K
$180.00	Oct 14	44.25	44.65	$44.45	0.9%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 20	15.90	16.05	$15.98	0.9%	24	0.62	7.6K
$225.00	Oct 16	2.96	2.99	$2.98	1.0%	7.4K	0.52	24.0K
$240.00	Nov 20	19.25	19.45	$19.35	1.0%	14	0.69	7.6K
$222.50	Oct 16	1.86	1.88	$1.87	1.1%	4.7K	0.37	14.8K
$245.00	Nov 20	22.95	23.20	$23.08	1.1%	40	0.75	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 100 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 14	0.05	0.06	$0.06	16.7%	26.6K	0.04	17.4K
$227.50	Oct 14	0.22	0.23	$0.23	4.3%	29.4K	0.16	13.0K
$225.00	Oct 14	0.86	0.89	$0.88	3.4%	16.5K	0.44	6.8K
$237.50	Oct 16	0.12	0.13	$0.13	7.7%	1.3K	0.04	53.0K
$235.00	Oct 16	0.22	0.23	$0.23	4.3%	6.6K	0.07	84.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 14	0.12	0.13	$0.13	7.7%	10.8K	0.08	8.9K
$222.50	Oct 14	0.45	0.47	$0.46	4.3%	25.0K	0.24	9.1K
$212.50	Oct 16	0.24	0.25	$0.25	4.0%	787	0.07	12.5K
$210.00	Oct 16	0.16	0.18	$0.17	11.8%	323	0.04	27.2K
$215.00	Oct 16	0.40	0.41	$0.41	2.4%	2.3K	0.10	21.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 14	44.25	44.65	$44.45	0.9%	--	1.00	20
$185.00	Oct 14	39.35	40.65	$40.00	3.2%	--	1.00	38
$190.00	Oct 14	33.45	35.45	$34.45	5.8%	--	1.00	40
$195.00	Oct 14	28.35	30.55	$29.45	7.5%	1	1.00	10
$197.50	Oct 14	25.85	27.70	$26.78	6.9%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 16	17.85	18.20	$18.02	1.9%	40	1.00	5.2K
$245.00	Oct 16	20.35	20.65	$20.50	1.5%	94	1.00	2.1K
$247.50	Oct 16	22.60	23.75	$23.18	5.0%	82	1.00	175
$250.00	Oct 16	25.05	26.05	$25.55	3.9%	18	1.00	169
$255.00	Oct 16	29.85	31.35	$30.60	4.9%	52	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 332.9K, top 29.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 14	0.22	0.23	$0.23	4.3%	29.4K	0.16	13.0K
$230.00	Oct 14	0.05	0.06	$0.06	16.7%	26.6K	0.04	17.4K
$225.00	Oct 14	0.86	0.89	$0.88	3.4%	16.5K	0.44	6.8K
$230.00	Oct 16	0.80	0.82	$0.81	2.5%	14.2K	0.22	58.3K
$232.50	Oct 14	0.01	0.02	$0.02	50.0%	12.0K	0.02	13.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	1.42	1.45	$1.44	2.1%	26.3K	0.56	9.1K
$222.50	Oct 14	0.45	0.47	$0.46	4.3%	25.0K	0.24	9.1K
$220.00	Oct 14	0.12	0.13	$0.13	7.7%	10.8K	0.08	8.9K
$225.00	Oct 16	2.96	2.99	$2.98	1.0%	7.4K	0.52	24.0K
$227.50	Oct 14	3.20	3.30	$3.25	3.1%	5.8K	0.84	8.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 46.6%, max 55.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	49.1%	31.6%	55.1%	2.2K	2.0K
$227.50	Oct 14	Oct 30	48.1%	32.8%	46.8%	29.7K	13.7K
$225.00	Oct 14	Nov 27	46.7%	33.9%	37.8%	16.6K	7.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	49.1%	31.6%	55.1%	25.2K	9.6K
$227.50	Oct 14	Oct 30	48.1%	32.8%	46.8%	5.9K	8.6K
$225.00	Oct 14	Nov 27	46.7%	33.9%	37.8%	26.3K	9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 0.56, avg 6.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Oct 21	$1.60	$0.90	$1.60	96%	0.56	$204.10
$220.00	$222.50	Oct 26	$1.10	$1.40	$1.10	66%	1.27	$221.10
$225.00	$227.50	Oct 28	$0.85	$1.65	$0.85	49%	1.94	$225.85
$220.00	$222.50	Oct 28	$1.25	$1.25	$1.25	64%	1.00	$221.25
$260.00	$265.00	Nov 27	$0.36	$4.64	$0.36	12%	12.89	$260.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$225.00	Oct 28	$6.05	$3.95	$6.05	77%	0.65	$228.95
$240.00	$237.50	Oct 26	$1.63	$0.87	$1.63	88%	0.53	$238.37
$235.00	$232.50	Oct 26	$1.65	$0.85	$1.65	79%	0.52	$233.35
$225.00	$222.50	Oct 28	$0.93	$1.57	$0.93	51%	1.69	$224.07
$225.00	$222.50	Oct 26	$0.99	$1.51	$0.99	50%	1.53	$224.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.32, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$227.50	Oct 14	$0.65	$0.65	$1.85	56%	0.35	$225.65
$230.00	$235.00	Nov 13	$1.88	$1.88	$3.12	58%	0.60	$231.88
$227.50	$230.00	Oct 26	$0.98	$0.98	$1.52	58%	0.64	$228.48
$227.50	$230.00	Oct 19	$0.77	$0.77	$1.73	64%	0.45	$228.27
$227.50	$230.00	Oct 16	$0.68	$0.68	$1.82	66%	0.37	$228.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 20	$1.20	$1.20	$3.80	73%	0.32	$208.80
$222.50	$220.00	Oct 14	$0.33	$0.33	$2.17	76%	0.15	$222.17
$215.00	$210.00	Nov 20	$1.50	$1.50	$3.50	67%	0.43	$213.50
$210.00	$205.00	Nov 27	$1.23	$1.23	$3.77	72%	0.33	$208.77
$220.00	$215.00	Nov 27	$1.88	$1.88	$3.12	59%	0.60	$218.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.58, cheapest $1.63)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 14	Oct 16	$1.63	46.7%	38.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 14	Oct 16	$1.54	46.7%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.03% of stock, avg 6.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Oct 14	$0.88	$1.44	$2.32	$222.68	$227.32	1.03%
$222.50	Oct 14	$2.40	$0.46	$2.86	$219.64	$225.36	1.27%
$227.50	Oct 14	$0.23	$3.25	$3.48	$224.02	$230.98	1.55%
$220.00	Oct 14	$4.63	$0.13	$4.76	$215.24	$224.76	2.12%
$225.00	Oct 16	$2.51	$2.98	$5.49	$219.51	$230.49	2.45%
$230.00	Oct 14	$0.06	$5.53	$5.59	$224.41	$235.59	2.49%
$222.50	Oct 16	$3.93	$1.87	$5.80	$216.70	$228.30	2.58%
$227.50	Oct 16	$1.49	$4.45	$5.94	$221.56	$233.44	2.65%
$225.00	Oct 19	$2.98	$3.40	$6.38	$218.62	$231.38	2.84%
$222.50	Oct 19	$4.38	$2.30	$6.68	$215.82	$229.18	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.16% of stock, avg 2.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$220.00	Oct 14	$0.23	$0.13	$0.36	$219.64	$227.86
$235.00	$212.50	Oct 16	$0.23	$0.25	$0.48	$212.02	$235.48
$235.00	$215.00	Oct 16	$0.23	$0.41	$0.64	$214.36	$235.64
$232.50	$212.50	Oct 16	$0.42	$0.25	$0.67	$211.83	$233.17
$227.50	$222.50	Oct 14	$0.23	$0.46	$0.69	$221.81	$228.19
$235.00	$212.50	Oct 19	$0.37	$0.42	$0.79	$211.71	$235.79
$232.50	$215.00	Oct 16	$0.42	$0.41	$0.83	$214.17	$233.33
$235.00	$217.50	Oct 16	$0.23	$0.67	$0.90	$216.60	$235.90
$235.00	$215.00	Oct 19	$0.37	$0.63	$1.00	$214.00	$236.00
$232.50	$217.50	Oct 16	$0.42	$0.67	$1.09	$216.41	$233.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 362 found (best R:R 0.11, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	242/245	Oct 23	$0.24	$2.26	85%	0.11	$207.26	$242.74
208/210	240/242	Oct 21	$0.24	$2.26	84%	0.11	$209.76	$240.24
205/208	240/242	Oct 23	$0.30	$2.20	82%	0.14	$207.20	$240.30
205/208	232/235	Oct 26	$0.77	$1.73	63%	0.45	$206.73	$233.27
205/208	238/240	Oct 26	$0.48	$2.02	75%	0.24	$207.02	$237.98
205/208	242/245	Oct 26	$0.30	$2.20	82%	0.14	$207.20	$242.80
210/212	248/250	Oct 30	$0.56	$1.94	71%	0.29	$211.94	$248.06
205/208	248/250	Oct 30	$0.38	$2.12	78%	0.18	$207.12	$247.88
208/210	248/250	Oct 30	$0.46	$2.04	75%	0.23	$209.54	$247.96
208/210	232/235	Oct 28	$0.96	$1.54	55%	0.62	$209.04	$233.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 322 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 14	$0.87	$1.63	60%	1.87
$195.00	$200.00	$205.00	Nov 20	$0.09	$4.91	8%	54.56
$220.00	$222.50	$225.00	Oct 21	$0.14	$2.36	19%	16.86
$225.00	$227.50	$230.00	Oct 26	$0.09	$2.41	16%	26.78
$225.00	$227.50	$230.00	Oct 14	$0.48	$2.02	40%	4.21

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Nov 6	$0.10	$4.90	11%	49.00
$222.50	$225.00	$227.50	Oct 14	$0.83	$1.67	60%	2.01
$240.00	$245.00	$250.00	Nov 27	$0.16	$4.84	11%	30.25
$225.00	$227.50	$230.00	Oct 14	$0.47	$2.03	40%	4.32
$220.00	$222.50	$225.00	Oct 26	$0.09	$2.41	16%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 291 found (best net $-0.17, 281 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$222.50	1:2	Oct 14	-$0.17	$2.33
$225.00	$227.50	1:2	Oct 16	-$0.47	$2.03
$227.50	$230.00	1:2	Oct 16	-$0.13	$2.37
$240.00	$245.00	1:2	Oct 28	-$0.02	$4.98
$230.00	$232.50	1:2	Oct 16	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$227.50	1:2	Oct 14	-$0.97	$1.53
$220.00	$215.00	1:2	Oct 28	-$0.64	$4.36
$222.50	$220.00	1:2	Oct 16	-$0.39	$2.11
$205.00	$197.50	1:2	Oct 26	$0.00	$7.50
$225.00	$222.50	1:2	Oct 16	-$0.76	$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.08%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$11.40	0.52	0.2%	5.08%	5.33%	108	535
$230.00	Nov 27	$9.00	0.45	2.5%	4.01%	6.49%	104	575
$225.00	Nov 20	$10.75	0.52	0.2%	4.79%	5.04%	357	16.2K
$235.00	Nov 27	$7.00	0.38	4.7%	3.12%	7.82%	39	1.1K
$230.00	Nov 20	$8.40	0.45	2.5%	3.74%	6.22%	839	62.6K
$235.00	Nov 20	$6.40	0.38	4.7%	2.85%	7.56%	550	19.2K
$240.00	Nov 27	$5.30	0.32	6.9%	2.36%	9.29%	464	1.6K
$240.00	Nov 20	$4.80	0.31	6.9%	2.14%	9.07%	1.4K	42.6K
$245.00	Nov 27	$4.00	0.26	9.2%	1.78%	10.94%	32	350
$245.00	Nov 20	$3.50	0.25	9.2%	1.56%	10.72%	1.0K	103.7K

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 222,437

Total Puts 143,596

Put/Call Ratio 0.65

Net Difference 78,841

Prior's Put/Call Breakdown

Total Calls 194,082

Total Puts 122,634

Put/Call Ratio 0.63

Net Difference 71,448

Prior 7-Day Put/Call Summary

Total Calls 12,894,383

Total Puts 9,436,712

Average Put/Call Ratio 0.76

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