NVDA - Options Database

NVDA

NVIDIA CORP

$222.59 -2.59%

(10/14 12:00) ◀

Wednesday, October 14, 2026 (1:00pm)

▶ (10/14 14:00)

◀ 10/14 13:00 ▶

Option Volume

Detail

ℹ

Current (10/14 1:00pm) 1,624,952

Calls: 928,983 (57%)

Puts: 695,969 (43%)

Prior (10/13) 1,268,238

Calls: 687,246 (54%)

Puts: 580,992 (46%)

Current vs Prior +28.13%

Calls: +35.17% (Calls)

Puts: +19.79% (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 -41.93%

Calls: -41.13%

Puts: -42.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 1:00pm) $604.65M

Calls: $307.48M (51%)

Puts: $297.16M (49%)

Prior (10/13) $486.94M

Calls: $275.82M (57%)

Puts: $211.12M (43%)

Current vs Prior +24.17%

Calls: +11.48%

Puts: +40.75%

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 -39.19%

Calls: -54.51%

Puts: -6.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 1:00pm) 0.75

Prior (10/13) 0.85

Current vs Prior -11.38%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -4.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 1:00pm) 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 1.59% | 3.33%3.33% | 4.96%3.33% | 10.84%

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

Current vs Prior -29.02% | +1.70%+1.70% | +4.27%+1.70% | +2.96%

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

Current vs 7-Day Avg -28.54% | +9.63%+29.33% | +13.88%-15.93% | +1.84%

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

Current vs 7-Day Eod -29.02% | +1.70%+1.70% | +4.27%+1.70% | +2.96%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.04% | 1.39%

Calls: 2.15% | 1.60%

Puts: 1.92% | 1.17%

Prior 1.23% | 1.31%

Calls: 1.44% | 1.06%

Puts: 1.02% | 1.57%

Current vs Prior +65.85% | +6.11%

Prior 7-Day Avg 2.01% | 1.59%

Calls: 1.74% | 1.42%

Puts: 2.27% | 1.77%

Current vs 7-Day Avg +1.64% | -12.66%

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
13:00	BULLISH	BULLISH	BULLISH
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 449 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 23	2.03	2.04	$2.04	0.5%	10.0K	0.28	8.2K
$225.00	Oct 16	1.96	1.97	$1.97	0.5%	31.2K	0.38	24.2K
$232.50	Oct 23	1.42	1.43	$1.42	0.7%	2.9K	0.22	3.2K
$180.00	Nov 20	44.35	44.70	$44.53	0.8%	31	0.93	7.2K
$220.00	Nov 20	12.60	12.70	$12.65	0.8%	3.1K	0.56	18.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 16	1.21	1.22	$1.21	0.8%	18.4K	0.25	9.2K
$235.00	Nov 20	17.30	17.45	$17.38	0.9%	155	0.65	7.6K
$245.00	Oct 14	22.30	22.50	$22.40	0.9%	6	1.00	--
$250.00	Oct 14	27.30	27.55	$27.43	0.9%	4	1.00	3
$215.00	Oct 23	2.07	2.09	$2.08	1.0%	3.2K	0.26	6.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.40, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.20	0.21	$0.21	4.8%	130.4K	0.17	6.8K
$222.50	Oct 14	0.92	0.94	$0.93	2.2%	68.0K	0.51	1.4K
$240.00	Oct 16	0.06	0.07	$0.07	14.3%	11.7K	0.02	74.6K
$237.50	Oct 16	0.10	0.11	$0.11	9.1%	5.0K	0.03	53.0K
$235.00	Oct 16	0.18	0.19	$0.19	5.3%	30.3K	0.06	84.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 14	0.18	0.19	$0.19	5.3%	73.2K	0.15	8.9K
$217.50	Oct 14	0.07	0.08	$0.08	12.5%	13.8K	0.06	3.9K
$222.50	Oct 14	0.83	0.85	$0.84	2.4%	127.0K	0.49	9.1K
$210.00	Oct 16	0.32	0.33	$0.33	3.0%	4.8K	0.08	27.2K
$212.50	Oct 16	0.48	0.49	$0.49	2.0%	4.7K	0.11	12.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 19	40.95	43.95	$42.45	7.1%	1	1.00	2
$185.00	Oct 19	36.25	38.30	$37.28	5.5%	10	1.00	5
$190.00	Oct 19	31.10	33.25	$32.17	6.7%	36	1.00	22
$195.00	Oct 19	25.95	29.10	$27.53	11.4%	--	1.00	49
$197.50	Oct 19	23.70	26.40	$25.05	10.8%	16	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 14	7.35	7.50	$7.43	2.0%	1.4K	1.00	3.0K
$232.50	Oct 14	9.85	10.00	$9.93	1.5%	481	1.00	2.2K
$235.00	Oct 14	12.30	12.50	$12.40	1.6%	433	1.00	1.7K
$237.50	Oct 14	14.80	15.05	$14.93	1.7%	150	1.00	935
$240.00	Oct 14	17.30	17.55	$17.43	1.4%	17	1.00	65

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 1.4M, top 130.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.20	0.21	$0.21	4.8%	130.4K	0.17	6.8K
$227.50	Oct 14	0.04	0.05	$0.05	20.0%	82.7K	0.04	13.0K
$222.50	Oct 14	0.92	0.94	$0.93	2.2%	68.0K	0.51	1.4K
$230.00	Oct 14	0.01	0.02	$0.02	50.0%	51.3K	0.01	17.4K
$230.00	Oct 16	0.63	0.64	$0.64	1.6%	47.6K	0.17	58.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	0.83	0.85	$0.84	2.4%	127.0K	0.49	9.1K
$220.00	Oct 14	0.18	0.19	$0.19	5.3%	73.2K	0.15	8.9K
$225.00	Oct 14	2.58	2.63	$2.61	1.9%	52.6K	0.83	9.1K
$220.00	Oct 16	1.90	1.92	$1.91	1.0%	29.4K	0.36	68.0K
$222.50	Oct 16	2.90	2.93	$2.92	1.0%	19.7K	0.49	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. 4 strikes (avg 54.0%, max 56.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	51.9%	33.3%	56.0%	69.3K	2.0K
$225.00	Oct 14	Nov 27	57.9%	38.1%	51.9%	130.8K	7.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	51.9%	33.3%	56.0%	127.4K	9.6K
$225.00	Oct 14	Nov 27	57.9%	38.1%	51.9%	52.7K	9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.52, avg 6.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 26	$1.65	$0.85	$1.65	78%	0.52	$214.15
$215.00	$217.50	Oct 26	$1.62	$0.88	$1.62	72%	0.54	$216.62
$215.00	$220.00	Nov 27	$2.93	$2.07	$2.93	63%	0.71	$217.93
$260.00	$265.00	Nov 27	$0.37	$4.63	$0.37	11%	12.51	$260.37
$215.00	$217.50	Oct 28	$1.65	$0.85	$1.65	71%	0.52	$216.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Oct 26	$1.00	$1.50	$1.00	48%	1.50	$221.50
$227.50	$225.00	Oct 16	$1.67	$0.83	$1.67	74%	0.50	$225.83
$227.50	$225.00	Oct 19	$1.60	$0.90	$1.60	71%	0.56	$225.90
$190.00	$185.00	Nov 6	$0.17	$4.83	$0.17	6%	28.41	$189.83
$185.00	$180.00	Nov 6	$0.11	$4.89	$0.11	5%	44.45	$184.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.38, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Nov 6	$1.13	$1.13	$3.87	73%	0.29	$236.13
$225.00	$227.50	Oct 16	$0.82	$0.82	$1.68	62%	0.49	$225.82
$230.00	$232.50	Oct 28	$0.75	$0.75	$1.75	68%	0.43	$230.75
$235.00	$240.00	Nov 13	$1.27	$1.27	$3.73	70%	0.34	$236.27
$225.00	$230.00	Nov 13	$2.18	$2.18	$2.82	52%	0.77	$227.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 27	$1.38	$1.38	$3.62	70%	0.38	$208.62
$222.50	$220.00	Oct 14	$0.65	$0.65	$1.85	51%	0.35	$221.85
$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
$220.00	$217.50	Oct 26	$0.97	$0.97	$1.53	59%	0.63	$219.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.14, cheapest $2.08)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Oct 14	Oct 16	$2.20	51.9%	44.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Oct 14	Oct 16	$2.08	51.9%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.80% of stock, avg 6.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 14	$0.93	$0.84	$1.77	$220.73	$224.27	0.80%
$225.00	Oct 14	$0.21	$2.61	$2.82	$222.18	$227.82	1.27%
$220.00	Oct 14	$2.79	$0.19	$2.98	$217.02	$222.98	1.34%
$227.50	Oct 14	$0.05	$4.97	$5.02	$222.48	$232.52	2.26%
$217.50	Oct 14	$5.15	$0.08	$5.23	$212.27	$222.73	2.35%
$222.50	Oct 16	$3.13	$2.92	$6.05	$216.45	$228.55	2.72%
$225.00	Oct 16	$1.97	$4.28	$6.25	$218.75	$231.25	2.81%
$220.00	Oct 16	$4.60	$1.91	$6.51	$213.49	$226.51	2.92%
$222.50	Oct 19	$3.60	$3.40	$7.00	$215.50	$229.50	3.14%
$227.50	Oct 16	$1.15	$5.95	$7.10	$220.40	$234.60	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.13% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$217.50	Oct 14	$0.21	$0.08	$0.29	$217.21	$225.29
$225.00	$220.00	Oct 14	$0.21	$0.19	$0.40	$219.60	$225.40
$235.00	$212.50	Oct 16	$0.19	$0.49	$0.68	$211.82	$235.68
$232.50	$212.50	Oct 16	$0.35	$0.49	$0.84	$211.66	$233.34
$235.00	$215.00	Oct 16	$0.19	$0.77	$0.96	$214.04	$235.96
$235.00	$212.50	Oct 19	$0.33	$0.71	$1.04	$211.46	$236.04
$230.00	$212.50	Oct 16	$0.64	$0.49	$1.13	$211.37	$231.13
$232.50	$215.00	Oct 16	$0.35	$0.77	$1.12	$213.88	$233.62
$232.50	$212.50	Oct 19	$0.56	$0.71	$1.27	$211.23	$233.77
$230.00	$215.00	Oct 16	$0.64	$0.77	$1.41	$213.59	$231.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 0.18, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	242/245	Oct 28	$0.39	$2.11	80%	0.18	$202.11	$242.89
195/198	230/232	Oct 28	$0.87	$1.63	61%	0.53	$196.63	$230.87
195/198	242/245	Oct 28	$0.30	$2.20	84%	0.14	$197.20	$242.80
200/202	230/232	Oct 28	$0.96	$1.54	58%	0.62	$201.54	$230.96
195/198	245/248	Oct 28	$0.24	$2.26	86%	0.11	$197.26	$245.24
200/202	245/248	Oct 28	$0.33	$2.17	83%	0.15	$202.17	$245.33
195/198	238/240	Oct 28	$0.46	$2.04	77%	0.23	$197.04	$237.96
195/198	240/242	Oct 28	$0.36	$2.14	81%	0.17	$197.14	$240.36
200/202	238/240	Oct 28	$0.55	$1.95	73%	0.28	$201.95	$238.05
200/202	240/242	Oct 28	$0.45	$2.05	77%	0.22	$202.05	$240.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 337 found (best R:R 3.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Oct 14	$0.56	$1.94	47%	3.46
$217.50	$220.00	$222.50	Oct 14	$0.50	$2.00	43%	4.00
$220.00	$222.50	$225.00	Oct 26	$0.06	$2.44	15%	40.67
$220.00	$222.50	$225.00	Oct 14	$1.14	$1.36	69%	1.19
$210.00	$215.00	$220.00	Nov 13	$0.35	$4.65	17%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$222.50	$225.00	Oct 14	$1.12	$1.38	69%	1.23
$222.50	$225.00	$227.50	Oct 14	$0.59	$1.91	46%	3.24
$217.50	$220.00	$222.50	Oct 14	$0.54	$1.96	43%	3.63
$225.00	$227.50	$230.00	Oct 14	$0.10	$2.40	17%	24.00
$215.00	$217.50	$220.00	Oct 14	$0.07	$2.43	12%	34.71

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 $-0.25, 287 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Oct 14	-$0.43	$2.07
$225.00	$227.50	1:2	Oct 16	-$0.33	$2.17
$227.50	$230.00	1:2	Oct 16	-$0.13	$2.37
$235.00	$240.00	1:2	Nov 6	-$0.75	$4.25
$240.00	$245.00	1:2	Nov 6	-$0.42	$4.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$225.00	1:2	Oct 14	-$0.25	$2.25
$220.00	$217.50	1:2	Oct 16	-$0.51	$1.99
$217.50	$215.00	1:2	Oct 16	-$0.33	$2.17
$222.50	$220.00	1:2	Oct 16	-$0.90	$1.60
$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. 88 found (best yield 4.76%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$10.60	0.49	1.1%	4.76%	5.84%	362	535
$230.00	Nov 27	$8.35	0.43	3.3%	3.75%	7.08%	427	575
$225.00	Nov 20	$10.00	0.49	1.1%	4.49%	5.58%	3.2K	16.2K
$235.00	Nov 27	$6.45	0.36	5.6%	2.90%	8.47%	285	1.1K
$230.00	Nov 20	$7.75	0.42	3.3%	3.48%	6.81%	4.0K	62.6K
$235.00	Nov 20	$5.90	0.35	5.6%	2.65%	8.23%	2.5K	19.2K
$240.00	Nov 27	$4.90	0.30	7.8%	2.20%	10.02%	765	1.6K
$240.00	Nov 20	$4.40	0.28	7.8%	1.98%	9.80%	8.4K	42.6K
$245.00	Nov 27	$3.60	0.24	10.1%	1.62%	11.69%	89	350
$225.00	Nov 13	$7.55	0.48	1.1%	3.39%	4.47%	856	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 928,983

Total Puts 695,969

Put/Call Ratio 0.75

Net Difference 233,014

Prior's Put/Call Breakdown

Total Calls 687,246

Total Puts 580,992

Put/Call Ratio 0.85

Net Difference 106,254

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