NVDA - Options Database

NVDA

NVIDIA CORP

$224.22 -1.88%

(10/14 10:00) ◀

Wednesday, October 14, 2026 (11:00am)

▶ (10/14 12:00)

◀ 10/14 11:00 ▶

Option Volume

Detail

ℹ

Current (10/14 11:00am) 815,990

Calls: 466,301 (57%)

Puts: 349,689 (43%)

Prior (10/13) 769,558

Calls: 410,911 (53%)

Puts: 358,647 (47%)

Current vs Prior +6.03%

Calls: +13.48% (Calls)

Puts: -2.50% (Puts)

Prior 7-Day Total 19,586,957

Calls: 11,046,730 (56%)

Puts: 8,540,227 (44%)

Prior 7-Day Average 2,798,136

Calls: 1,578,104 (56%)

Puts: 1,220,032 (44%)

Current vs Prior 7-Day Avg -70.84%

Calls: -70.45%

Puts: -71.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 11:00am) $292.88M

Calls: $151.29M (52%)

Puts: $141.60M (48%)

Prior (10/13) $270.99M

Calls: $142.73M (53%)

Puts: $128.25M (47%)

Current vs Prior +8.08%

Calls: +5.99%

Puts: +10.41%

Prior 7-Day Total $6.96B

Calls: $4.73B (68%)

Puts: $2.23B (32%)

Prior 7-Day Average $994.37M

Calls: $675.91M (68%)

Puts: $318.45M (32%)

Current vs Prior 7-Day Avg -70.55%

Calls: -77.62%

Puts: -55.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 11:00am) 0.75

Prior (10/13) 0.87

Current vs Prior -14.08%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -4.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 11:00am) 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 104,497,813

Calls: 54,731,402 (52%)

Puts: 49,766,411 (48%)

Prior 7-Day Average 14,928,259

Calls: 7,818,771 (52%)

Puts: 7,109,487 (48%)

Current vs Prior 7-Day Avg +5.15%

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 1.51% | 3.11%3.11% | 4.71%3.11% | 10.67%

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

Current vs Prior -32.52% | -4.89%-4.89% | -1.17%-4.89% | +1.37%

Prior 7-Day Avg 2.23% | 3.04%2.57% | 4.36%3.96% | 10.64%

Current vs 7-Day Avg -32.07% | +2.52%+20.94% | +7.93%-21.39% | +0.26%

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

Current vs 7-Day Eod -32.52% | -4.89%-4.89% | -1.17%-4.89% | +1.37%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.72% | 2.24%

Calls: 1.96% | 1.31%

Puts: 1.48% | 3.17%

Prior 1.23% | 1.31%

Calls: 1.44% | 1.06%

Puts: 1.02% | 1.57%

Current vs Prior +39.84% | +70.99%

Prior 7-Day Avg 2.01% | 1.59%

Calls: 1.74% | 1.42%

Puts: 2.27% | 1.77%

Current vs 7-Day Avg -14.31% | +40.75%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 426 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 14	44.10	44.35	$44.23	0.6%	--	1.00	20
$190.00	Oct 14	34.10	34.30	$34.20	0.6%	--	1.00	40
$185.00	Oct 14	39.10	39.35	$39.23	0.6%	--	1.00	38
$205.00	Nov 6	21.35	21.50	$21.43	0.7%	4	0.85	100
$220.00	Nov 20	13.40	13.50	$13.45	0.7%	351	0.59	18.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 20	8.20	8.25	$8.23	0.6%	1.2K	0.41	24.3K
$252.50	Oct 14	28.15	28.40	$28.28	0.9%	1	1.00	2
$250.00	Oct 14	25.65	25.90	$25.78	1.0%	3	1.00	3
$255.00	Oct 30	30.65	30.95	$30.80	1.0%	1	0.94	120
$222.50	Oct 16	2.01	2.03	$2.02	1.0%	11.1K	0.39	14.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 100 found (avg $0.38, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 14	0.10	0.11	$0.11	9.1%	58.2K	0.09	13.0K
$225.00	Oct 14	0.56	0.58	$0.57	3.5%	60.1K	0.37	6.8K
$237.50	Oct 16	0.11	0.12	$0.12	8.3%	3.0K	0.04	53.0K
$240.00	Oct 16	0.06	0.07	$0.07	14.3%	9.2K	0.02	74.6K
$235.00	Oct 16	0.20	0.21	$0.21	4.8%	11.7K	0.07	84.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 14	0.09	0.10	$0.10	10.0%	28.3K	0.07	8.9K
$222.50	Oct 14	0.33	0.34	$0.34	2.9%	75.2K	0.23	9.1K
$212.50	Oct 16	0.27	0.29	$0.28	7.1%	2.6K	0.07	12.5K
$210.00	Oct 16	0.18	0.19	$0.19	5.3%	1.1K	0.05	27.2K
$215.00	Oct 16	0.44	0.46	$0.45	4.4%	3.9K	0.11	21.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 14	44.10	44.35	$44.23	0.6%	--	1.00	20
$185.00	Oct 14	39.10	39.35	$39.23	0.6%	--	1.00	38
$190.00	Oct 14	34.10	34.30	$34.20	0.6%	--	1.00	40
$195.00	Oct 14	29.10	29.35	$29.23	0.9%	1	1.00	10
$197.50	Oct 14	26.60	26.85	$26.73	0.9%	1	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	15.75	15.95	$15.85	1.3%	322	1.00	6.4K
$242.50	Oct 16	18.20	18.45	$18.33	1.4%	41	1.00	5.2K
$245.00	Oct 16	20.45	21.00	$20.73	2.7%	172	1.00	2.1K
$247.50	Oct 16	23.05	23.50	$23.28	1.9%	920	1.00	175
$250.00	Oct 16	25.55	26.15	$25.85	2.3%	29	1.00	169

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 697.6K, top 75.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.56	0.58	$0.57	3.5%	60.1K	0.37	6.8K
$227.50	Oct 14	0.10	0.11	$0.11	9.1%	58.2K	0.09	13.0K
$230.00	Oct 14	0.02	0.03	$0.03	33.3%	38.8K	0.02	17.4K
$230.00	Oct 16	0.77	0.78	$0.78	1.3%	28.5K	0.21	58.3K
$232.50	Oct 14	0.01	0.02	$0.02	50.0%	14.6K	0.01	13.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	0.33	0.34	$0.34	2.9%	75.2K	0.23	9.1K
$225.00	Oct 14	1.34	1.36	$1.35	1.5%	42.7K	0.63	9.1K
$220.00	Oct 14	0.09	0.10	$0.10	10.0%	28.3K	0.07	8.9K
$225.00	Oct 16	3.10	3.20	$3.15	3.2%	11.6K	0.54	24.0K
$220.00	Oct 16	1.23	1.25	$1.24	1.6%	11.3K	0.27	68.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 30.1%, max 38.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	44.1%	32.0%	38.0%	10.2K	2.0K
$225.00	Oct 14	Nov 27	41.6%	34.1%	22.1%	60.2K	7.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	44.1%	32.0%	38.0%	75.5K	9.6K
$225.00	Oct 14	Nov 27	41.6%	34.1%	22.1%	42.8K	9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 0.68, avg 6.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 27	$2.97	$2.03	$2.97	66%	0.68	$217.97
$260.00	$265.00	Nov 27	$0.37	$4.63	$0.37	12%	12.51	$260.37
$215.00	$220.00	Nov 13	$3.20	$1.80	$3.20	69%	0.56	$218.20
$220.00	$222.50	Oct 28	$1.43	$1.07	$1.43	63%	0.75	$221.43
$260.00	$265.00	Nov 20	$0.36	$4.64	$0.36	11%	12.89	$260.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 28	$2.77	$2.23	$2.77	65%	0.81	$227.23
$195.00	$190.00	Oct 30	$0.12	$4.88	$0.12	5%	40.67	$194.88
$225.00	$222.50	Oct 23	$1.10	$1.40	$1.10	51%	1.27	$223.90
$195.00	$190.00	Nov 6	$0.20	$4.80	$0.20	7%	24.00	$194.80
$190.00	$185.00	Nov 13	$0.19	$4.81	$0.19	7%	25.32	$189.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 0.23, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$227.50	Oct 14	$0.46	$0.46	$2.04	63%	0.23	$225.46
$225.00	$227.50	Oct 28	$1.23	$1.23	$1.27	51%	0.97	$226.23
$235.00	$240.00	Nov 6	$1.23	$1.23	$3.77	70%	0.33	$236.23
$225.00	$227.50	Oct 16	$1.02	$1.02	$1.48	54%	0.69	$226.02
$232.50	$235.00	Oct 26	$0.60	$0.60	$1.90	74%	0.32	$233.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 20	$1.22	$1.22	$3.78	73%	0.32	$208.78
$215.00	$210.00	Nov 27	$1.55	$1.55	$3.45	66%	0.45	$213.45
$220.00	$215.00	Nov 27	$1.90	$1.90	$3.10	59%	0.61	$218.10
$220.00	$215.00	Nov 20	$1.88	$1.88	$3.12	59%	0.60	$218.12
$205.00	$200.00	Nov 27	$0.98	$0.98	$4.02	78%	0.24	$204.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.84, cheapest $1.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 14	Oct 16	$1.88	41.6%	40.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Oct 14	Oct 16	$1.80	41.6%	40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.86% of stock, avg 6.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Oct 14	$0.57	$1.35	$1.92	$223.08	$226.92	0.86%
$222.50	Oct 14	$2.04	$0.34	$2.38	$220.12	$224.88	1.06%
$227.50	Oct 14	$0.11	$3.40	$3.51	$223.99	$231.01	1.57%
$220.00	Oct 14	$4.28	$0.10	$4.38	$215.62	$224.38	1.95%
$225.00	Oct 16	$2.45	$3.15	$5.60	$219.40	$230.60	2.50%
$230.00	Oct 14	$0.03	$5.83	$5.86	$224.14	$235.86	2.61%
$222.50	Oct 16	$3.83	$2.02	$5.85	$216.65	$228.35	2.61%
$227.50	Oct 16	$1.43	$4.65	$6.08	$221.42	$233.58	2.71%
$225.00	Oct 19	$2.94	$3.60	$6.54	$218.46	$231.54	2.92%
$217.50	Oct 14	$6.75	$0.04	$6.79	$210.71	$224.29	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.09% of stock, avg 2.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$227.50	$220.00	Oct 14	$0.11	$0.10	$0.21	$219.79	$227.71
$235.00	$212.50	Oct 16	$0.21	$0.28	$0.49	$212.01	$235.49
$227.50	$222.50	Oct 14	$0.11	$0.34	$0.45	$222.05	$227.95
$235.00	$215.00	Oct 16	$0.21	$0.45	$0.66	$214.34	$235.66
$232.50	$212.50	Oct 16	$0.40	$0.28	$0.68	$211.82	$233.18
$235.00	$212.50	Oct 19	$0.37	$0.45	$0.82	$211.68	$235.82
$232.50	$215.00	Oct 16	$0.40	$0.45	$0.85	$214.15	$233.35
$225.00	$220.00	Oct 14	$0.57	$0.10	$0.67	$219.33	$225.67
$225.00	$222.50	Oct 14	$0.57	$0.34	$0.91	$221.59	$225.91
$235.00	$217.50	Oct 16	$0.21	$0.75	$0.96	$216.54	$235.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 0.18, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	240/242	Oct 28	$0.39	$2.11	80%	0.18	$199.61	$240.39
198/200	238/240	Oct 28	$0.50	$2.00	75%	0.25	$199.50	$238.00
198/200	245/248	Oct 28	$0.23	$2.27	86%	0.10	$199.77	$245.23
198/200	242/245	Oct 28	$0.29	$2.21	83%	0.13	$199.71	$242.79
205/208	232/235	Oct 26	$0.80	$1.70	63%	0.47	$206.70	$233.30
202/205	242/245	Oct 23	$0.21	$2.29	86%	0.09	$204.79	$242.71
205/208	242/245	Oct 26	$0.33	$2.17	81%	0.15	$207.17	$242.83
208/210	240/242	Oct 28	$0.61	$1.89	70%	0.32	$209.39	$240.61
208/210	238/240	Oct 28	$0.72	$1.78	66%	0.40	$209.28	$238.22
205/208	240/242	Oct 26	$0.40	$2.10	78%	0.19	$207.10	$240.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 316 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	$1.01	$1.49	67%	1.48
$200.00	$205.00	$210.00	Nov 27	$0.10	$4.90	10%	49.00
$215.00	$220.00	$225.00	Nov 13	$0.37	$4.63	19%	12.51
$215.00	$220.00	$225.00	Nov 27	$0.24	$4.76	14%	19.83
$220.00	$222.50	$225.00	Oct 14	$0.77	$1.73	55%	2.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Nov 27	$0.10	$4.90	11%	49.00
$235.00	$240.00	$245.00	Nov 13	$0.20	$4.80	15%	24.00
$222.50	$225.00	$227.50	Oct 14	$1.04	$1.46	67%	1.40
$220.00	$222.50	$225.00	Oct 14	$0.77	$1.73	56%	2.25
$225.00	$227.50	$230.00	Oct 14	$0.38	$2.12	35%	5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 302 found (best net $-0.97, 292 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Oct 14	-$1.81	$0.69
$225.00	$227.50	1:2	Oct 16	-$0.41	$2.09
$227.50	$230.00	1:2	Oct 16	-$0.13	$2.37
$235.00	$240.00	1:2	Nov 6	-$0.84	$4.16
$230.00	$232.50	1:2	Oct 16	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$227.50	1:2	Oct 14	-$0.97	$1.53
$222.50	$220.00	1:2	Oct 16	-$0.46	$2.04
$225.00	$222.50	1:2	Oct 16	-$0.89	$1.61
$220.00	$217.50	1:2	Oct 16	-$0.26	$2.24
$217.50	$215.00	1:2	Oct 16	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.04%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$11.30	0.51	0.3%	5.04%	5.39%	159	535
$230.00	Nov 27	$8.90	0.45	2.6%	3.97%	6.55%	227	575
$225.00	Nov 20	$10.65	0.51	0.3%	4.75%	5.10%	1.4K	16.2K
$235.00	Nov 27	$6.90	0.38	4.8%	3.08%	7.89%	194	1.1K
$230.00	Nov 20	$8.30	0.44	2.6%	3.70%	6.28%	1.6K	62.6K
$235.00	Nov 20	$6.35	0.37	4.8%	2.83%	7.64%	923	19.2K
$240.00	Nov 27	$5.25	0.32	7.0%	2.34%	9.38%	562	1.6K
$240.00	Nov 20	$4.75	0.30	7.0%	2.12%	9.16%	2.1K	42.6K
$245.00	Nov 27	$3.90	0.26	9.3%	1.74%	11.01%	53	350
$225.00	Nov 13	$8.20	0.50	0.3%	3.66%	4.00%	522	1.3K

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 466,301

Total Puts 349,689

Put/Call Ratio 0.75

Net Difference 116,612

Prior's Put/Call Breakdown

Total Calls 410,911

Total Puts 358,647

Put/Call Ratio 0.87

Net Difference 52,264

Prior 7-Day Put/Call Summary

Total Calls 11,046,730

Total Puts 8,540,227

Average Put/Call Ratio 0.78

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