NVDA - Options Database

NVDA

NVIDIA CORP

$220.61 -3.46%

(10/14 13:00) ◀

Wednesday, October 14, 2026 (2:00pm)

▶ (10/14 15:00)

◀ 10/14 14:00 ▶

Option Volume

Detail

ℹ

Current (10/14 2:00pm) 1,965,594

Calls: 1,103,625 (56%)

Puts: 861,969 (44%)

Prior (10/13) 1,463,261

Calls: 795,915 (54%)

Puts: 667,346 (46%)

Current vs Prior +34.33%

Calls: +38.66% (Calls)

Puts: +29.16% (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 -29.75%

Calls: -30.07%

Puts: -29.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 2:00pm) $829.14M

Calls: $380.64M (46%)

Puts: $448.50M (54%)

Prior (10/13) $592.11M

Calls: $343.04M (58%)

Puts: $249.06M (42%)

Current vs Prior +40.03%

Calls: +10.96%

Puts: +80.07%

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 -16.62%

Calls: -43.68%

Puts: +40.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:00pm) 0.78

Prior (10/13) 0.84

Current vs Prior -6.85%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -0.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 2:00pm) 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 1.52% | 3.62%3.62% | 5.35%3.62% | 11.11%

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

Current vs Prior -32.22% | +10.51%+10.51% | +12.34%+10.51% | +5.48%

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

Current vs 7-Day Avg -31.77% | +19.13%+40.53% | +22.70%-8.65% | +4.33%

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

Current vs 7-Day Eod -32.22% | +10.51%+10.51% | +12.34%+10.51% | +5.48%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.00% | 1.85%

Calls: 1.67% | 1.34%

Puts: 2.33% | 2.35%

Prior 1.23% | 1.31%

Calls: 1.44% | 1.06%

Puts: 1.02% | 1.57%

Current vs Prior +62.60% | +41.22%

Prior 7-Day Avg 2.01% | 1.59%

Calls: 1.74% | 1.42%

Puts: 2.27% | 1.77%

Current vs 7-Day Avg -0.36% | +16.25%

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
14:00	BEARISH	BULLISH	BULLISH
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 442 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 14	40.50	40.70	$40.60	0.5%	1	1.00	20
$180.00	Nov 20	42.50	42.80	$42.65	0.7%	140	0.93	7.2K
$200.00	Oct 14	20.55	20.70	$20.63	0.7%	94	1.00	113
$197.50	Oct 14	23.00	23.20	$23.10	0.9%	3	1.00	10
$200.00	Nov 20	25.05	25.30	$25.18	1.0%	1.6K	0.79	25.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 14	41.80	42.00	$41.90	0.5%	1	1.00	--
$260.00	Oct 14	39.30	39.50	$39.40	0.5%	1	1.00	--
$245.00	Oct 14	24.30	24.45	$24.38	0.6%	6	1.00	--
$250.00	Oct 14	29.30	29.50	$29.40	0.7%	4	1.00	3
$242.50	Oct 14	21.80	21.95	$21.88	0.7%	12	1.00	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.41, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	0.25	0.26	$0.26	3.8%	90.8K	0.20	1.4K
$225.00	Oct 14	0.07	0.08	$0.08	12.5%	152.3K	0.06	6.8K
$237.50	Oct 16	0.10	0.11	$0.11	9.1%	5.5K	0.03	53.0K
$240.00	Oct 16	0.06	0.07	$0.07	14.3%	12.1K	0.02	74.6K
$235.00	Oct 16	0.17	0.18	$0.18	5.6%	32.2K	0.05	84.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.13	0.14	$0.14	7.1%	19.5K	0.11	3.9K
$215.00	Oct 14	0.05	0.06	$0.06	16.7%	9.0K	0.04	7.4K
$220.00	Oct 14	0.59	0.60	$0.60	1.7%	99.4K	0.39	8.9K
$205.00	Oct 16	0.29	0.30	$0.30	3.3%	3.1K	0.06	25.9K
$202.50	Oct 16	0.21	0.22	$0.22	4.5%	951	0.04	7.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 14	40.50	40.70	$40.60	0.5%	1	1.00	20
$185.00	Oct 14	35.50	36.05	$35.78	1.5%	--	1.00	38
$190.00	Oct 14	30.10	30.70	$30.40	2.0%	1	1.00	40
$195.00	Oct 14	25.20	25.70	$25.45	2.0%	4	1.00	10
$197.50	Oct 14	23.00	23.20	$23.10	0.9%	3	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	19.30	19.60	$19.45	1.5%	883	1.00	6.4K
$242.50	Oct 16	21.80	22.10	$21.95	1.4%	215	1.00	5.2K
$245.00	Oct 16	24.00	24.70	$24.35	2.9%	748	1.00	2.1K
$247.50	Oct 16	26.50	27.20	$26.85	2.6%	2.0K	1.00	175
$250.00	Oct 16	29.00	29.70	$29.35	2.4%	468	1.00	169

Most actively traded options today. High liquidity = easy entry/exit. 557 active (total vol 1.7M, top 152.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.07	0.08	$0.08	12.5%	152.3K	0.06	6.8K
$222.50	Oct 14	0.25	0.26	$0.26	3.8%	90.8K	0.20	1.4K
$227.50	Oct 14	0.03	0.04	$0.04	25.0%	88.5K	0.03	13.0K
$230.00	Oct 14	0.01	0.02	$0.02	50.0%	53.7K	0.01	17.4K
$230.00	Oct 16	0.52	0.53	$0.53	1.9%	53.3K	0.13	58.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	2.12	2.17	$2.15	2.3%	136.3K	0.80	9.1K
$220.00	Oct 14	0.59	0.60	$0.60	1.7%	99.4K	0.39	8.9K
$225.00	Oct 14	4.40	4.55	$4.47	3.4%	53.8K	0.94	9.1K
$220.00	Oct 16	3.00	3.05	$3.03	1.7%	37.9K	0.46	68.0K
$222.50	Oct 16	4.20	4.30	$4.25	2.4%	25.8K	0.58	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 72.3%, max 73.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	64.3%	37.0%	73.7%	92.2K	2.0K
$220.00	Oct 14	Nov 27	61.6%	36.0%	70.9%	11.7K	1.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	64.3%	37.0%	73.7%	136.8K	9.6K
$220.00	Oct 14	Nov 27	61.6%	36.0%	70.9%	99.6K	9.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 0.53, avg 6.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Oct 28	$1.18	$1.32	$1.18	71%	1.12	$213.68
$210.00	$212.50	Oct 26	$1.63	$0.87	$1.63	78%	0.53	$211.63
$212.50	$215.00	Oct 26	$1.55	$0.95	$1.55	73%	0.61	$214.05
$215.00	$220.00	Nov 27	$2.77	$2.23	$2.77	61%	0.81	$217.77
$210.00	$215.00	Nov 20	$3.17	$1.83	$3.17	68%	0.58	$213.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Oct 28	$1.63	$0.87	$1.63	89%	0.53	$238.37
$237.50	$235.00	Oct 26	$1.67	$0.83	$1.67	88%	0.50	$235.83
$232.50	$230.00	Oct 26	$1.50	$1.00	$1.50	80%	0.67	$231.00
$232.50	$230.00	Oct 28	$1.45	$1.05	$1.45	77%	0.72	$231.05
$222.50	$220.00	Oct 26	$1.08	$1.42	$1.08	54%	1.31	$221.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 0.43, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$225.00	Oct 16	$0.94	$0.94	$1.56	58%	0.60	$223.44
$222.50	$225.00	Oct 19	$1.00	$1.00	$1.50	57%	0.67	$223.50
$222.50	$225.00	Oct 23	$1.10	$1.10	$1.40	54%	0.79	$223.60
$225.00	$227.50	Oct 26	$0.93	$0.93	$1.57	61%	0.59	$225.93
$230.00	$235.00	Nov 6	$1.43	$1.43	$3.57	66%	0.40	$231.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 27	$1.50	$1.50	$3.50	67%	0.43	$208.50
$210.00	$205.00	Nov 20	$1.47	$1.47	$3.53	68%	0.42	$208.53
$215.00	$210.00	Nov 27	$1.83	$1.83	$3.17	61%	0.58	$213.17
$205.00	$200.00	Nov 27	$1.20	$1.20	$3.80	73%	0.32	$203.80
$215.00	$210.00	Nov 20	$1.80	$1.80	$3.20	61%	0.56	$213.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.48, cheapest $2.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 14	Oct 16	$2.53	61.6%	50.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 14	Oct 16	$2.43	61.6%	50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.82% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Oct 14	$1.20	$0.60	$1.80	$218.20	$221.80	0.82%
$222.50	Oct 14	$0.26	$2.15	$2.41	$220.09	$224.91	1.09%
$217.50	Oct 14	$3.22	$0.14	$3.36	$214.14	$220.86	1.52%
$225.00	Oct 14	$0.08	$4.47	$4.55	$220.45	$229.55	2.06%
$215.00	Oct 14	$5.65	$0.06	$5.71	$209.29	$220.71	2.59%
$222.50	Oct 16	$2.48	$4.25	$6.73	$215.77	$229.23	3.05%
$220.00	Oct 16	$3.73	$3.03	$6.76	$213.24	$226.76	3.06%
$227.50	Oct 14	$0.04	$6.93	$6.97	$220.53	$234.47	3.16%
$217.50	Oct 16	$5.30	$2.09	$7.39	$210.11	$224.89	3.35%
$225.00	Oct 16	$1.54	$5.85	$7.39	$217.61	$232.39	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.10% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$217.50	Oct 14	$0.08	$0.14	$0.22	$217.28	$225.22
$222.50	$217.50	Oct 14	$0.26	$0.14	$0.40	$217.10	$222.90
$232.50	$210.00	Oct 16	$0.30	$0.62	$0.92	$209.08	$233.42
$225.00	$220.00	Oct 14	$0.08	$0.60	$0.68	$219.32	$225.68
$222.50	$220.00	Oct 14	$0.26	$0.60	$0.86	$219.14	$223.36
$230.00	$210.00	Oct 16	$0.53	$0.62	$1.15	$208.85	$231.15
$232.50	$212.50	Oct 16	$0.30	$0.93	$1.23	$211.27	$233.73
$232.50	$210.00	Oct 19	$0.50	$0.92	$1.42	$208.58	$233.92
$230.00	$212.50	Oct 16	$0.53	$0.93	$1.46	$211.04	$231.46
$227.50	$210.00	Oct 16	$0.91	$0.62	$1.53	$208.47	$229.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 0.45, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/212	245/248	Oct 28	$0.78	$1.72	65%	0.45	$211.72	$245.78
200/202	245/248	Oct 28	$0.38	$2.12	81%	0.18	$202.12	$245.38
210/212	240/242	Oct 28	$0.89	$1.61	60%	0.55	$211.61	$240.89
198/200	242/245	Oct 26	$0.27	$2.23	85%	0.12	$199.73	$242.77
200/202	240/242	Oct 28	$0.49	$2.01	76%	0.24	$202.01	$240.49
205/208	245/248	Oct 28	$0.54	$1.96	74%	0.28	$206.96	$245.54
210/212	238/240	Oct 28	$0.97	$1.53	57%	0.63	$211.53	$238.47
200/202	238/240	Oct 28	$0.57	$1.93	72%	0.30	$201.93	$238.07
195/198	242/245	Oct 26	$0.22	$2.28	86%	0.10	$197.28	$242.72
198/200	240/242	Oct 26	$0.32	$2.18	82%	0.15	$199.68	$240.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 347 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Oct 14	$1.08	$1.42	68%	1.31
$220.00	$222.50	$225.00	Oct 14	$0.76	$1.74	55%	2.29
$215.00	$220.00	$225.00	Nov 27	$0.24	$4.76	14%	19.83
$212.50	$215.00	$217.50	Oct 14	$0.05	$2.45	12%	49.00
$222.50	$225.00	$227.50	Oct 14	$0.14	$2.36	18%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Nov 27	$0.08	$4.92	11%	61.50
$240.00	$245.00	$250.00	Nov 13	$0.06	$4.94	10%	82.33
$217.50	$220.00	$222.50	Oct 14	$1.09	$1.41	68%	1.29
$215.00	$217.50	$220.00	Oct 14	$0.38	$2.12	35%	5.58
$220.00	$222.50	$225.00	Oct 14	$0.77	$1.73	55%	2.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 281 found (best net $-4.88, 274 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Oct 28	-$4.88	$5.12
$215.00	$217.50	1:2	Oct 14	-$0.79	$1.71
$225.00	$227.50	1:2	Oct 16	-$0.28	$2.22
$222.50	$225.00	1:2	Oct 16	-$0.60	$1.90
$240.00	$245.00	1:2	Nov 6	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$225.00	1:2	Oct 14	-$2.01	$0.49
$200.00	$195.00	1:2	Oct 23	-$0.16	$4.84
$205.00	$200.00	1:2	Oct 30	-$0.54	$4.46
$200.00	$195.00	1:2	Oct 21	-$0.11	$4.89
$215.00	$212.50	1:2	Oct 14	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 4.46%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$9.85	0.47	2.0%	4.46%	6.45%	518	535
$230.00	Nov 27	$7.75	0.40	4.3%	3.51%	7.77%	660	575
$225.00	Nov 20	$9.25	0.47	2.0%	4.19%	6.18%	3.7K	16.2K
$230.00	Nov 20	$7.15	0.40	4.3%	3.24%	7.50%	4.8K	62.6K
$235.00	Nov 27	$5.95	0.34	6.5%	2.70%	9.22%	825	1.1K
$235.00	Nov 20	$5.40	0.33	6.5%	2.45%	8.97%	3.0K	19.2K
$240.00	Nov 27	$4.50	0.28	8.8%	2.04%	10.83%	836	1.6K
$240.00	Nov 20	$4.00	0.27	8.8%	1.81%	10.60%	15.0K	42.6K
$245.00	Nov 27	$3.35	0.23	11.1%	1.52%	12.57%	108	350
$225.00	Nov 13	$6.90	0.44	2.0%	3.13%	5.12%	928	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 1,103,625

Total Puts 861,969

Put/Call Ratio 0.78

Net Difference 241,656

Prior's Put/Call Breakdown

Total Calls 795,915

Total Puts 667,346

Put/Call Ratio 0.84

Net Difference 128,569

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