NVDA - Options Database

NVDA

NVIDIA CORP

$220.19 -3.65%

(10/14 14:00) ◀

Wednesday, October 14, 2026 (3:00pm)

▶ (10/14 15:11)

◀ 10/14 15:00 ▶

Option Volume

Detail

ℹ

Current (10/14 3:00pm) 2,302,211

Calls: 1,271,670 (55%)

Puts: 1,030,541 (45%)

Prior (10/13) 1,621,919

Calls: 885,744 (55%)

Puts: 736,175 (45%)

Current vs Prior +41.94%

Calls: +43.57% (Calls)

Puts: +39.99% (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 -17.72%

Calls: -19.42%

Puts: -15.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 3:00pm) $976.26M

Calls: $454.21M (47%)

Puts: $522.05M (53%)

Prior (10/13) $731.60M

Calls: $451.30M (62%)

Puts: $280.31M (38%)

Current vs Prior +33.44%

Calls: +0.64%

Puts: +86.24%

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 -1.82%

Calls: -32.80%

Puts: +63.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 3:00pm) 0.81

Prior (10/13) 0.83

Current vs Prior -2.50%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +3.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 3:00pm) 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 1.48% | 3.59%3.59% | 5.31%3.59% | 11.10%

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

Current vs Prior -33.92% | +9.61%+9.61% | +11.60%+9.61% | +5.47%

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

Current vs 7-Day Avg -33.48% | +18.16%+39.39% | +21.89%-9.40% | +4.32%

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

Current vs 7-Day Eod -33.92% | +9.61%+9.61% | +11.60%+9.61% | +5.47%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.85% | 2.58%

Calls: 3.66% | 2.90%

Puts: 2.05% | 2.25%

Prior 1.23% | 1.31%

Calls: 1.44% | 1.06%

Puts: 1.02% | 1.57%

Current vs Prior +131.71% | +96.95%

Prior 7-Day Avg 2.01% | 1.59%

Calls: 1.74% | 1.42%

Puts: 2.27% | 1.77%

Current vs 7-Day Avg +41.99% | +62.12%

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
15:00	BEARISH	BULLISH	BULLISH
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 451 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 14	40.10	40.35	$40.23	0.6%	1	1.00	20
$180.00	Nov 20	42.20	42.50	$42.35	0.7%	154	0.92	7.2K
$180.00	Nov 27	42.55	42.90	$42.72	0.8%	3	0.92	20
$190.00	Oct 14	30.10	30.35	$30.23	0.8%	1	1.00	40
$210.00	Nov 20	17.50	17.65	$17.58	0.9%	560	0.67	77.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Oct 14	42.15	42.40	$42.28	0.6%	1	1.00	--
$260.00	Oct 14	39.65	39.90	$39.78	0.6%	1	1.00	--
$252.50	Oct 14	32.15	32.40	$32.28	0.8%	1	1.00	2
$250.00	Oct 14	29.65	29.90	$29.78	0.8%	10	1.00	3
$240.00	Nov 20	22.65	22.85	$22.75	0.9%	829	0.74	7.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	0.12	0.13	$0.13	7.7%	113.8K	0.13	1.4K
$220.00	Oct 14	0.80	0.83	$0.82	3.7%	18.6K	0.55	1.6K
$237.50	Oct 16	0.09	0.10	$0.10	10.0%	6.1K	0.03	53.0K
$235.00	Oct 16	0.15	0.16	$0.16	6.3%	34.3K	0.05	84.8K
$240.00	Oct 16	0.06	0.07	$0.07	14.3%	13.5K	0.02	74.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Oct 14	0.08	0.09	$0.09	11.1%	24.3K	0.09	3.9K
$220.00	Oct 14	0.61	0.63	$0.62	3.2%	115.5K	0.46	8.9K
$205.00	Oct 16	0.31	0.32	$0.32	3.1%	6.6K	0.07	25.9K
$202.50	Oct 16	0.23	0.24	$0.24	4.2%	3.1K	0.05	7.1K
$207.50	Oct 16	0.45	0.46	$0.46	2.2%	5.9K	0.09	9.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 14	40.10	40.35	$40.23	0.6%	1	1.00	20
$185.00	Oct 14	35.10	36.15	$35.63	2.9%	--	1.00	38
$190.00	Oct 14	30.10	30.35	$30.23	0.8%	1	1.00	40
$195.00	Oct 14	25.10	25.35	$25.23	1.0%	4	1.00	10
$197.50	Oct 14	22.60	22.85	$22.73	1.1%	3	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Oct 16	17.20	17.45	$17.33	1.4%	1.2K	1.00	6.8K
$240.00	Oct 16	19.65	19.95	$19.80	1.5%	1.3K	1.00	6.4K
$242.50	Oct 16	22.15	22.45	$22.30	1.3%	217	1.00	5.2K
$245.00	Oct 16	24.30	25.30	$24.80	4.0%	756	1.00	2.1K
$247.50	Oct 16	26.80	27.80	$27.30	3.7%	2.0K	1.00	175

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 1.9M, top 163.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.04	0.05	$0.05	20.0%	163.5K	0.04	6.8K
$222.50	Oct 14	0.12	0.13	$0.13	7.7%	113.8K	0.13	1.4K
$227.50	Oct 14	0.01	0.02	$0.02	50.0%	93.5K	0.01	13.0K
$230.00	Oct 16	0.44	0.45	$0.45	2.2%	58.9K	0.12	58.3K
$230.00	Oct 14	0.00	0.01	$0.01	100.0%	55.1K	0.00	17.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	2.41	2.46	$2.44	2.0%	138.4K	0.87	9.1K
$220.00	Oct 14	0.61	0.63	$0.62	3.2%	115.5K	0.46	8.9K
$225.00	Oct 14	4.80	4.90	$4.85	2.1%	54.6K	0.96	9.1K
$220.00	Oct 16	3.10	3.20	$3.15	3.2%	46.4K	0.48	68.0K
$222.50	Oct 16	4.40	4.50	$4.45	2.2%	27.2K	0.60	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 89.1%, max 89.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 14	Nov 27	68.0%	35.9%	89.1%	18.9K	1.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Oct 14	Nov 27	68.0%	35.9%	89.1%	115.7K	9.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 0.92, avg 6.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$210.00	Oct 26	$1.65	$0.85	$1.65	82%	0.52	$209.15
$212.50	$215.00	Oct 28	$1.38	$1.12	$1.38	71%	0.81	$213.88
$210.00	$215.00	Nov 27	$3.13	$1.87	$3.13	67%	0.60	$213.13
$217.50	$220.00	Oct 28	$1.32	$1.18	$1.32	59%	0.89	$218.82
$210.00	$215.00	Nov 20	$3.18	$1.82	$3.18	67%	0.57	$213.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$237.50	Oct 26	$1.30	$1.20	$1.30	92%	0.92	$238.70
$220.00	$217.50	Oct 28	$0.93	$1.57	$0.93	48%	1.69	$219.07
$227.50	$225.00	Oct 26	$1.50	$1.00	$1.50	69%	0.67	$226.00
$227.50	$225.00	Oct 28	$1.47	$1.03	$1.47	67%	0.70	$226.03
$212.50	$210.00	Oct 26	$0.51	$1.99	$0.51	28%	3.90	$211.99

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.27, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Nov 6	$1.92	$1.92	$3.08	57%	0.62	$226.92
$225.00	$230.00	Nov 13	$2.00	$2.00	$3.00	56%	0.67	$227.00
$222.50	$225.00	Oct 19	$0.95	$0.95	$1.55	58%	0.61	$223.45
$232.50	$235.00	Oct 28	$0.53	$0.53	$1.97	78%	0.27	$233.03
$222.50	$225.00	Oct 16	$0.87	$0.87	$1.63	60%	0.53	$223.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Oct 14	$0.53	$0.53	$1.97	54%	0.27	$219.47
$217.50	$215.00	Oct 28	$1.05	$1.05	$1.45	59%	0.72	$216.45
$200.00	$195.00	Nov 20	$0.93	$0.93	$4.07	79%	0.23	$199.07
$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	67%	0.42	$208.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.58, cheapest $2.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 14	Oct 16	$2.63	68.0%	49.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Oct 14	Oct 16	$2.53	68.0%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.65% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Oct 14	$0.82	$0.62	$1.44	$218.56	$221.44	0.65%
$222.50	Oct 14	$0.13	$2.44	$2.57	$219.93	$225.07	1.17%
$217.50	Oct 14	$2.78	$0.09	$2.87	$214.63	$220.37	1.30%
$225.00	Oct 14	$0.05	$4.85	$4.90	$220.10	$229.90	2.23%
$215.00	Oct 14	$5.20	$0.03	$5.23	$209.77	$220.23	2.38%
$220.00	Oct 16	$3.45	$3.15	$6.60	$213.40	$226.60	3.00%
$222.50	Oct 16	$2.24	$4.45	$6.69	$215.81	$229.19	3.04%
$217.50	Oct 16	$4.97	$2.18	$7.15	$210.35	$224.65	3.25%
$227.50	Oct 14	$0.02	$7.30	$7.32	$220.18	$234.82	3.32%
$225.00	Oct 16	$1.37	$6.08	$7.45	$217.55	$232.45	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.10% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$217.50	Oct 14	$0.13	$0.09	$0.22	$217.28	$222.72
$232.50	$210.00	Oct 16	$0.26	$0.67	$0.93	$209.07	$233.43
$222.50	$220.00	Oct 14	$0.13	$0.62	$0.75	$219.25	$223.25
$230.00	$210.00	Oct 16	$0.45	$0.67	$1.12	$208.88	$231.12
$232.50	$212.50	Oct 16	$0.26	$0.99	$1.25	$211.25	$233.75
$232.50	$210.00	Oct 19	$0.45	$0.99	$1.44	$208.56	$233.94
$227.50	$210.00	Oct 16	$0.79	$0.67	$1.46	$208.54	$228.96
$230.00	$212.50	Oct 16	$0.45	$0.99	$1.44	$211.06	$231.44
$230.00	$210.00	Oct 19	$0.74	$0.99	$1.73	$208.27	$231.73
$227.50	$212.50	Oct 16	$0.79	$0.99	$1.78	$210.72	$229.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 460 found (best R:R 0.16, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	245/248	Oct 26	$0.34	$2.16	83%	0.16	$202.16	$245.34
198/200	232/235	Oct 28	$0.77	$1.73	66%	0.45	$199.23	$233.27
195/198	245/248	Oct 26	$0.22	$2.28	88%	0.10	$197.28	$245.22
198/200	245/248	Oct 26	$0.26	$2.24	86%	0.12	$199.74	$245.26
208/210	245/248	Oct 26	$0.60	$1.90	72%	0.32	$209.40	$245.60
198/200	242/245	Oct 28	$0.39	$2.11	80%	0.18	$199.61	$242.89
208/210	232/235	Oct 28	$1.08	$1.42	53%	0.76	$208.92	$233.58
198/200	240/242	Oct 28	$0.45	$2.05	78%	0.22	$199.55	$240.45
202/205	245/248	Oct 26	$0.38	$2.12	80%	0.18	$204.62	$245.38
200/202	240/242	Oct 26	$0.40	$2.10	80%	0.19	$202.10	$240.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 334 found (best R:R 4.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Oct 14	$0.46	$2.04	46%	4.43
$217.50	$220.00	$222.50	Oct 14	$1.27	$1.23	78%	0.97
$220.00	$222.50	$225.00	Oct 14	$0.61	$1.89	50%	3.10
$195.00	$200.00	$205.00	Nov 13	$0.14	$4.86	10%	34.71
$210.00	$215.00	$220.00	Nov 27	$0.26	$4.74	14%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Oct 14	$1.29	$1.21	78%	0.94
$220.00	$222.50	$225.00	Oct 14	$0.59	$1.91	50%	3.24
$215.00	$217.50	$220.00	Oct 14	$0.47	$2.03	43%	4.32
$222.50	$225.00	$227.50	Oct 26	$0.07	$2.43	14%	34.71
$230.00	$235.00	$240.00	Nov 27	$0.27	$4.73	12%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 283 found (best net $-4.65, 276 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Oct 28	-$4.65	$5.35
$215.00	$217.50	1:2	Oct 14	-$0.36	$2.14
$225.00	$227.50	1:2	Oct 16	-$0.21	$2.29
$222.50	$225.00	1:2	Oct 16	-$0.50	$2.00
$235.00	$240.00	1:2	Nov 6	-$0.67	$4.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$222.50	1:2	Oct 14	-$0.03	$2.47
$200.00	$195.00	1:2	Oct 21	-$0.13	$4.87
$200.00	$195.00	1:2	Oct 23	-$0.20	$4.80
$227.50	$225.00	1:2	Oct 14	-$2.40	$0.10
$195.00	$190.00	1:2	Oct 26	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.36%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$9.60	0.46	2.2%	4.36%	6.54%	558	535
$230.00	Nov 27	$7.55	0.40	4.5%	3.43%	7.88%	831	575
$225.00	Nov 20	$9.05	0.46	2.2%	4.11%	6.29%	4.1K	16.2K
$230.00	Nov 20	$7.00	0.39	4.5%	3.18%	7.63%	5.7K	62.6K
$235.00	Nov 27	$5.80	0.33	6.7%	2.63%	9.36%	868	1.1K
$235.00	Nov 20	$5.25	0.32	6.7%	2.38%	9.11%	4.6K	19.2K
$240.00	Nov 27	$4.35	0.27	9.0%	1.98%	10.97%	874	1.6K
$240.00	Nov 20	$3.90	0.26	9.0%	1.77%	10.77%	16.6K	42.6K
$225.00	Nov 13	$6.75	0.44	2.2%	3.07%	5.25%	976	1.3K
$245.00	Nov 27	$3.15	0.22	11.3%	1.43%	12.70%	133	350

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 1,271,670

Total Puts 1,030,541

Put/Call Ratio 0.81

Net Difference 241,129

Prior's Put/Call Breakdown

Total Calls 885,744

Total Puts 736,175

Put/Call Ratio 0.83

Net Difference 149,569

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