NVDA - Options Database

NVDA

NVIDIA CORP

$222.66 -2.56%

(10/14 11:00) ◀

Wednesday, October 14, 2026 (12:00pm)

▶ (10/14 13:00)

◀ 10/14 12:00 ▶

Option Volume

Detail

ℹ

Current (10/14 12:00pm) 1,226,443

Calls: 678,244 (55%)

Puts: 548,199 (45%)

Prior (10/13) 998,385

Calls: 535,236 (54%)

Puts: 463,149 (46%)

Current vs Prior +22.84%

Calls: +26.72% (Calls)

Puts: +18.36% (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 -56.17%

Calls: -57.02%

Puts: -55.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 12:00pm) $427.04M

Calls: $206.49M (48%)

Puts: $220.55M (52%)

Prior (10/13) $365.07M

Calls: $203.67M (56%)

Puts: $161.41M (44%)

Current vs Prior +16.97%

Calls: +1.39%

Puts: +36.64%

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 -57.05%

Calls: -69.45%

Puts: -30.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 12:00pm) 0.81

Prior (10/13) 0.87

Current vs Prior -6.59%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +3.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 12:00pm) 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 1.55% | 3.35%3.35% | 4.96%3.35% | 10.88%

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

Current vs Prior -30.84% | +2.22%+2.22% | +4.23%+2.22% | +3.36%

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

Current vs 7-Day Avg -30.38% | +10.19%+29.99% | +13.84%-15.51% | +2.23%

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

Current vs 7-Day Eod -30.84% | +2.22%+2.22% | +4.23%+2.22% | +3.36%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.27% | 2.74%

Calls: 2.20% | 3.13%

Puts: 4.33% | 2.35%

Prior 1.23% | 1.31%

Calls: 1.44% | 1.06%

Puts: 1.02% | 1.57%

Current vs Prior +165.85% | +109.16%

Prior 7-Day Avg 2.01% | 1.59%

Calls: 1.74% | 1.42%

Puts: 2.27% | 1.77%

Current vs 7-Day Avg +62.92% | +72.17%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 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
12:00	BEARISH	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 443 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 23	2.04	2.05	$2.05	0.5%	8.3K	0.28	8.2K
$225.00	Oct 16	2.00	2.01	$2.01	0.5%	24.0K	0.39	24.2K
$180.00	Oct 14	42.45	42.75	$42.60	0.7%	--	1.00	20
$190.00	Nov 20	35.15	35.40	$35.28	0.7%	12	0.89	3.6K
$185.00	Nov 20	39.70	40.00	$39.85	0.8%	2	0.92	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 14	27.25	27.40	$27.33	0.5%	4	1.00	3
$245.00	Oct 14	22.25	22.40	$22.33	0.7%	6	1.00	--
$217.50	Oct 23	2.76	2.78	$2.77	0.7%	865	0.33	1.1K
$262.50	Oct 14	39.75	40.05	$39.90	0.8%	1	1.00	--
$217.50	Oct 16	1.24	1.25	$1.25	0.8%	16.6K	0.25	9.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 106 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.15	0.16	$0.16	6.3%	101.6K	0.14	6.8K
$222.50	Oct 14	0.90	0.92	$0.91	2.2%	31.1K	0.53	1.4K
$240.00	Oct 16	0.06	0.07	$0.07	14.3%	10.8K	0.02	74.6K
$237.50	Oct 16	0.10	0.11	$0.11	9.1%	4.0K	0.03	53.0K
$235.00	Oct 16	0.18	0.19	$0.19	5.3%	14.3K	0.06	84.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 14	0.16	0.17	$0.17	5.9%	46.8K	0.14	8.9K
$217.50	Oct 14	0.05	0.06	$0.06	16.7%	9.6K	0.04	3.9K
$222.50	Oct 14	0.74	0.76	$0.75	2.7%	107.4K	0.47	9.1K
$212.50	Oct 16	0.49	0.51	$0.50	4.0%	3.8K	0.12	12.5K
$207.50	Oct 16	0.23	0.24	$0.24	4.2%	1.7K	0.06	9.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 14	42.45	42.75	$42.60	0.7%	--	1.00	20
$185.00	Oct 14	37.45	37.75	$37.60	0.8%	--	1.00	38
$190.00	Oct 14	32.45	32.75	$32.60	0.9%	--	1.00	40
$195.00	Oct 14	27.45	27.75	$27.60	1.1%	4	1.00	10
$197.50	Oct 14	24.95	25.25	$25.10	1.2%	3	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	17.30	17.50	$17.40	1.1%	399	1.00	6.4K
$242.50	Oct 16	19.75	20.00	$19.88	1.3%	147	1.00	5.2K
$245.00	Oct 16	22.20	22.70	$22.45	2.2%	452	1.00	2.1K
$247.50	Oct 16	24.75	25.20	$24.98	1.8%	1.3K	1.00	175
$250.00	Oct 16	27.10	27.70	$27.40	2.2%	159	1.00	169

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 1.0M, top 107.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.15	0.16	$0.16	6.3%	101.6K	0.14	6.8K
$227.50	Oct 14	0.03	0.04	$0.04	25.0%	72.3K	0.03	13.0K
$230.00	Oct 14	0.01	0.02	$0.02	50.0%	48.7K	0.01	17.4K
$230.00	Oct 16	0.64	0.65	$0.65	1.5%	36.5K	0.17	58.3K
$222.50	Oct 14	0.90	0.92	$0.91	2.2%	31.1K	0.53	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	0.74	0.76	$0.75	2.7%	107.4K	0.47	9.1K
$225.00	Oct 14	2.48	2.59	$2.54	4.3%	50.8K	0.86	9.1K
$220.00	Oct 14	0.16	0.17	$0.17	5.9%	46.8K	0.14	8.9K
$220.00	Oct 16	1.93	1.95	$1.94	1.0%	20.4K	0.36	68.0K
$222.50	Oct 16	2.90	2.94	$2.92	1.4%	17.0K	0.48	14.8K

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 28.0%, max 28.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	42.7%	33.4%	28.0%	31.4K	2.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	42.7%	33.4%	28.0%	107.7K	9.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 0.72, avg 7.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$220.00	Nov 27	$2.87	$2.13	$2.87	63%	0.74	$217.87
$215.00	$220.00	Nov 20	$2.95	$2.05	$2.95	64%	0.69	$217.95
$260.00	$265.00	Nov 27	$0.39	$4.61	$0.39	12%	11.82	$260.39
$225.00	$230.00	Nov 20	$2.20	$2.80	$2.20	49%	1.27	$227.20
$260.00	$265.00	Nov 20	$0.34	$4.66	$0.34	10%	13.71	$260.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$232.50	Oct 28	$1.45	$1.05	$1.45	79%	0.72	$233.55
$222.50	$220.00	Oct 28	$1.00	$1.50	$1.00	48%	1.50	$221.50
$212.50	$210.00	Oct 28	$0.43	$2.07	$0.43	24%	4.81	$212.07
$220.00	$217.50	Oct 26	$0.84	$1.66	$0.84	41%	1.98	$219.16
$200.00	$197.50	Oct 28	$0.11	$2.39	$0.11	8%	21.73	$199.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 0.47, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Oct 28	$0.80	$0.80	$1.70	68%	0.47	$230.80
$225.00	$227.50	Oct 16	$0.84	$0.84	$1.66	61%	0.51	$225.84
$230.00	$235.00	Nov 6	$1.58	$1.58	$3.42	63%	0.46	$231.58
$230.00	$232.50	Oct 26	$0.68	$0.68	$1.82	70%	0.37	$230.68
$225.00	$227.50	Oct 19	$0.89	$0.89	$1.61	60%	0.55	$225.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Nov 27	$1.11	$1.11	$3.89	76%	0.29	$203.89
$215.00	$210.00	Nov 20	$1.65	$1.65	$3.35	64%	0.49	$213.35
$210.00	$205.00	Nov 20	$1.32	$1.32	$3.68	70%	0.36	$208.68
$215.00	$212.50	Oct 28	$0.69	$0.69	$1.81	71%	0.38	$214.31
$220.00	$217.50	Oct 28	$1.00	$1.00	$1.50	58%	0.67	$219.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.23, cheapest $2.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Oct 14	Oct 16	$2.29	42.7%	43.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Oct 14	Oct 16	$2.17	42.7%	43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.75% of stock, avg 6.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 14	$0.91	$0.75	$1.66	$220.84	$224.16	0.75%
$225.00	Oct 14	$0.16	$2.54	$2.70	$222.30	$227.70	1.21%
$220.00	Oct 14	$2.79	$0.17	$2.96	$217.04	$222.96	1.33%
$227.50	Oct 14	$0.04	$4.88	$4.92	$222.58	$232.42	2.21%
$217.50	Oct 14	$5.20	$0.06	$5.26	$212.24	$222.76	2.36%
$222.50	Oct 16	$3.20	$2.92	$6.12	$216.38	$228.62	2.75%
$225.00	Oct 16	$2.01	$4.25	$6.26	$218.74	$231.26	2.81%
$220.00	Oct 16	$4.68	$1.94	$6.62	$213.38	$226.62	2.97%
$227.50	Oct 16	$1.17	$5.93	$7.10	$220.40	$234.60	3.19%
$222.50	Oct 19	$3.70	$3.40	$7.10	$215.40	$229.60	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.15% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$220.00	Oct 14	$0.16	$0.17	$0.33	$219.67	$225.33
$235.00	$212.50	Oct 16	$0.19	$0.50	$0.69	$211.81	$235.69
$232.50	$212.50	Oct 16	$0.35	$0.50	$0.85	$211.65	$233.35
$235.00	$215.00	Oct 16	$0.19	$0.79	$0.98	$214.02	$235.98
$235.00	$212.50	Oct 19	$0.34	$0.73	$1.07	$211.43	$236.07
$230.00	$212.50	Oct 16	$0.65	$0.50	$1.15	$211.35	$231.15
$232.50	$215.00	Oct 16	$0.35	$0.79	$1.14	$213.86	$233.64
$232.50	$212.50	Oct 19	$0.57	$0.73	$1.30	$211.20	$233.80
$225.00	$222.50	Oct 14	$0.16	$0.75	$0.91	$221.59	$225.91
$230.00	$215.00	Oct 16	$0.65	$0.79	$1.44	$213.56	$231.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 425 found (best R:R 0.59, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	230/232	Oct 28	$0.93	$1.57	61%	0.59	$196.57	$230.93
212/215	230/232	Oct 28	$1.49	$1.01	38%	1.48	$213.51	$231.49
200/202	230/232	Oct 28	$0.99	$1.51	58%	0.66	$201.51	$230.99
205/208	230/232	Oct 28	$1.13	$1.37	52%	0.82	$206.37	$231.13
195/198	242/245	Oct 28	$0.34	$2.16	84%	0.16	$197.16	$242.84
212/215	242/245	Oct 28	$0.90	$1.60	61%	0.56	$214.10	$243.40
195/198	235/238	Oct 28	$0.61	$1.89	72%	0.32	$196.89	$235.61
212/215	235/238	Oct 28	$1.17	$1.33	50%	0.88	$213.83	$236.17
195/198	245/248	Oct 28	$0.25	$2.25	86%	0.11	$197.25	$245.25
208/210	230/232	Oct 28	$1.20	$1.30	48%	0.92	$208.80	$231.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 329 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$222.50	$225.00	Oct 14	$1.13	$1.37	72%	1.21
$222.50	$225.00	$227.50	Oct 14	$0.63	$1.87	49%	2.97
$195.00	$200.00	$205.00	Nov 6	$0.10	$4.90	9%	49.00
$215.00	$220.00	$225.00	Nov 27	$0.24	$4.76	14%	19.83
$217.50	$220.00	$222.50	Oct 14	$0.53	$1.97	42%	3.72

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 14	$0.55	$1.95	49%	3.55
$217.50	$220.00	$222.50	Oct 14	$0.47	$2.03	43%	4.32
$240.00	$245.00	$250.00	Nov 27	$0.10	$4.90	10%	49.00
$240.00	$245.00	$250.00	Nov 6	$0.11	$4.89	10%	44.45
$220.00	$222.50	$225.00	Oct 14	$1.21	$1.29	72%	1.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 295 found (best net $-0.20, 288 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Oct 14	-$0.38	$2.12
$225.00	$227.50	1:2	Oct 16	-$0.33	$2.17
$227.50	$230.00	1:2	Oct 16	-$0.13	$2.37
$222.50	$225.00	1:2	Oct 16	-$0.82	$1.68
$240.00	$245.00	1:2	Nov 6	-$0.43	$4.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$225.00	1:2	Oct 14	-$0.20	$2.30
$220.00	$217.50	1:2	Oct 16	-$0.56	$1.94
$217.50	$215.00	1:2	Oct 16	-$0.33	$2.17
$205.00	$200.00	1:2	Oct 30	-$0.38	$4.62
$215.00	$212.50	1:2	Oct 16	-$0.21	$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 4.78%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$10.65	0.49	1.1%	4.78%	5.83%	225	535
$230.00	Nov 27	$8.40	0.43	3.3%	3.77%	7.07%	251	575
$225.00	Nov 20	$10.05	0.49	1.1%	4.51%	5.56%	2.1K	16.2K
$230.00	Nov 20	$7.85	0.42	3.3%	3.53%	6.82%	3.5K	62.6K
$235.00	Nov 27	$6.50	0.36	5.5%	2.92%	8.46%	271	1.1K
$235.00	Nov 20	$5.95	0.35	5.5%	2.67%	8.21%	1.4K	19.2K
$240.00	Nov 27	$4.90	0.30	7.8%	2.20%	9.99%	674	1.6K
$240.00	Nov 20	$4.45	0.29	7.8%	2.00%	9.79%	6.7K	42.6K
$245.00	Nov 27	$3.65	0.24	10.0%	1.64%	11.67%	65	350
$225.00	Nov 13	$7.55	0.48	1.1%	3.39%	4.44%	704	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 678,244

Total Puts 548,199

Put/Call Ratio 0.81

Net Difference 130,045

Prior's Put/Call Breakdown

Total Calls 535,236

Total Puts 463,149

Put/Call Ratio 0.87

Net Difference 72,087

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