NVDA - Options Database

NVDA

NVIDIA CORP

$221.30 -3.16%

$221.55 (+0.11%)🌙

as of 10/14 04:00 PM

(10/14 15:15) ◀

Wednesday, October 14, 2026 (4:00pm)

▶ (10/14 18:37)

◀ 10/14 16:00 ▶

Option Volume

Detail

ℹ

Current (10/14 4:00pm) 2,780,835

Calls: 1,563,031 (56%)

Puts: 1,217,804 (44%)

Prior (10/13) 1,888,328

Calls: 1,057,952 (56%)

Puts: 830,376 (44%)

Current vs Prior +47.26%

Calls: +47.74% (Calls)

Puts: +46.66% (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 -0.62%

Calls: -0.96%

Puts: -0.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 4:00pm) $1.10B

Calls: $587.32M (53%)

Puts: $513.49M (47%)

Prior (10/13) $844.48M

Calls: $553.36M (66%)

Puts: $291.12M (34%)

Current vs Prior +30.35%

Calls: +6.14%

Puts: +76.38%

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 +10.70%

Calls: -13.11%

Puts: +61.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 4:00pm) 0.78

Prior (10/13) 0.78

Current vs Prior -0.73%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -0.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 4:00pm) 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 1.22% | 3.34%3.34% | 5.10%3.34% | 10.86%

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

Current vs Prior +49.25% | +18.86%+2.16% | +7.06%+2.16% | +3.18%

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

Current vs 7-Day Avg +50.25% | +28.13%+29.91% | +16.93%-15.56% | +2.05%

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

Current vs 7-Day Eod +49.25% | +18.86%+2.16% | +7.06%+2.16% | +3.18%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.07% | 2.58%

Calls: 3.82% | 2.90%

Puts: 4.32% | 2.25%

Prior 1.23% | 1.31%

Calls: 1.44% | 1.06%

Puts: 1.02% | 1.57%

Current vs Prior +230.89% | +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 +102.78% | +62.12%

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 BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
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 382 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	43.10	43.55	$43.33	1.0%	158	0.93	7.2K
$225.00	Nov 20	9.45	9.55	$9.50	1.1%	4.6K	0.48	16.2K
$210.00	Nov 20	18.10	18.30	$18.20	1.1%	1.4K	0.69	77.6K
$220.00	Nov 20	11.95	12.10	$12.02	1.2%	5.3K	0.55	18.1K
$202.50	Oct 23	19.70	19.95	$19.83	1.3%	58	0.92	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Oct 23	25.95	26.25	$26.10	1.1%	160	1.00	95
$250.00	Oct 30	28.40	28.75	$28.58	1.2%	116	0.94	272
$225.00	Nov 20	11.95	12.10	$12.02	1.2%	2.8K	0.53	17.9K
$240.00	Oct 30	19.10	19.40	$19.25	1.6%	96	0.86	2.7K
$220.00	Nov 20	9.50	9.65	$9.57	1.6%	6.7K	0.45	24.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	0.13	0.14	$0.14	7.1%	147.7K	0.20	1.4K
$235.00	Oct 16	0.13	0.14	$0.14	7.1%	55.1K	0.04	84.8K
$237.50	Oct 16	0.08	0.09	$0.09	11.1%	7.4K	0.03	53.0K
$240.00	Oct 16	0.05	0.06	$0.06	16.7%	17.4K	0.02	74.6K
$232.50	Oct 16	0.25	0.26	$0.26	3.8%	18.3K	0.08	50.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 14	0.05	0.06	$0.06	16.7%	134.8K	0.10	8.9K
$207.50	Oct 16	0.23	0.25	$0.24	8.3%	6.7K	0.06	9.0K
$202.50	Oct 16	0.12	0.14	$0.13	15.4%	5.3K	0.03	7.1K
$205.00	Oct 16	0.16	0.17	$0.17	5.9%	11.1K	0.04	25.9K
$210.00	Oct 16	0.36	0.39	$0.38	7.9%	11.1K	0.09	27.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 14	38.90	43.90	$41.40	12.1%	1	1.00	20
$185.00	Oct 14	36.10	38.60	$37.35	6.7%	1	1.00	38
$190.00	Oct 14	30.85	33.85	$32.35	9.3%	1	1.00	40
$195.00	Oct 14	24.85	28.65	$26.75	14.2%	4	1.00	10
$197.50	Oct 14	22.50	26.40	$24.45	16.0%	3	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	3.40	3.75	$3.58	9.8%	57.6K	1.00	9.1K
$227.50	Oct 14	5.85	6.35	$6.10	8.2%	13.9K	1.00	8.2K
$230.00	Oct 14	8.15	9.50	$8.82	15.3%	2.1K	1.00	3.0K
$232.50	Oct 14	10.00	12.00	$11.00	18.2%	961	1.00	2.2K
$235.00	Oct 14	13.15	14.50	$13.83	9.8%	865	1.00	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 2.3M, top 175.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 14	0.01	0.02	$0.02	50.0%	175.7K	0.02	6.8K
$222.50	Oct 14	0.13	0.14	$0.14	7.1%	147.7K	0.20	1.4K
$227.50	Oct 14	0.00	0.01	$0.01	100.0%	99.4K	0.01	13.0K
$230.00	Oct 16	0.47	0.49	$0.48	4.2%	73.5K	0.13	58.3K
$225.00	Oct 16	1.55	1.58	$1.57	1.9%	60.7K	0.33	24.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Oct 14	1.08	1.20	$1.14	10.5%	142.6K	0.90	9.1K
$220.00	Oct 14	0.05	0.06	$0.06	16.7%	134.8K	0.10	8.9K
$220.00	Oct 16	2.33	2.37	$2.35	1.7%	62.5K	0.41	68.0K
$225.00	Oct 14	3.40	3.75	$3.58	9.8%	57.6K	1.00	9.1K
$217.50	Oct 14	0.00	0.02	$0.01	200.0%	34.2K	0.01	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 99.0%, max 99.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$222.50	Oct 14	Oct 30	71.6%	36.0%	99.0%	149.5K	2.0K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 1.13, avg 6.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 27	$2.35	$2.65	$2.35	74%	1.13	$207.35
$207.50	$210.00	Oct 26	$1.55	$0.95	$1.55	84%	0.61	$209.05
$212.50	$215.00	Oct 23	$1.42	$1.08	$1.42	77%	0.76	$213.92
$217.50	$220.00	Oct 28	$1.05	$1.45	$1.05	62%	1.38	$218.55
$210.00	$215.00	Nov 27	$3.00	$2.00	$3.00	68%	0.67	$213.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$235.00	Oct 28	$1.57	$0.93	$1.57	85%	0.59	$235.93
$225.00	$222.50	Oct 26	$0.90	$1.60	$0.90	60%	1.78	$224.10
$230.00	$227.50	Oct 26	$1.45	$1.05	$1.45	73%	0.72	$228.55
$220.00	$217.50	Oct 28	$0.85	$1.65	$0.85	45%	1.94	$219.15
$227.50	$225.00	Oct 21	$1.53	$0.97	$1.53	70%	0.63	$225.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.43, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Oct 28	$0.75	$0.75	$1.75	70%	0.43	$230.75
$225.00	$230.00	Nov 6	$2.03	$2.03	$2.97	55%	0.68	$227.03
$225.00	$230.00	Nov 27	$2.30	$2.30	$2.70	52%	0.85	$227.30
$225.00	$227.50	Oct 26	$0.98	$0.98	$1.52	60%	0.64	$225.98
$230.00	$235.00	Nov 13	$1.61	$1.61	$3.39	63%	0.47	$231.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Oct 28	$0.97	$0.97	$1.53	62%	0.63	$216.53
$215.00	$210.00	Nov 27	$1.75	$1.75	$3.25	62%	0.54	$213.25
$210.00	$205.00	Nov 20	$1.38	$1.38	$3.62	69%	0.38	$208.62
$205.00	$200.00	Nov 27	$1.13	$1.13	$3.87	74%	0.29	$203.87
$220.00	$215.00	Nov 20	$2.09	$2.09	$2.91	55%	0.72	$217.91

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.58% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Oct 14	$0.14	$1.14	$1.28	$221.22	$223.78	0.58%
$220.00	Oct 14	$1.57	$0.06	$1.63	$218.37	$221.63	0.74%
$225.00	Oct 14	$0.02	$3.58	$3.60	$221.40	$228.60	1.63%
$217.50	Oct 14	$3.98	$0.01	$3.99	$213.51	$221.49	1.80%
$222.50	Oct 16	$2.57	$3.47	$6.04	$216.46	$228.54	2.73%
$227.50	Oct 14	$0.01	$6.10	$6.11	$221.39	$233.61	2.76%
$220.00	Oct 16	$3.93	$2.35	$6.28	$213.72	$226.28	2.84%
$225.00	Oct 16	$1.57	$5.03	$6.60	$218.40	$231.60	2.98%
$215.00	Oct 14	$6.90	$0.01	$6.91	$208.09	$221.91	3.12%
$217.50	Oct 16	$5.60	$1.53	$7.13	$210.37	$224.63	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.09% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$220.00	Oct 14	$0.14	$0.06	$0.20	$219.80	$222.70
$232.50	$210.00	Oct 16	$0.26	$0.38	$0.64	$209.36	$233.14
$230.00	$210.00	Oct 16	$0.48	$0.38	$0.86	$209.14	$230.86
$232.50	$212.50	Oct 16	$0.26	$0.60	$0.86	$211.64	$233.36
$230.00	$212.50	Oct 16	$0.48	$0.60	$1.08	$211.42	$231.08
$232.50	$210.00	Oct 19	$0.50	$0.66	$1.16	$208.84	$233.66
$232.50	$215.00	Oct 16	$0.26	$0.97	$1.23	$213.77	$233.73
$227.50	$210.00	Oct 16	$0.90	$0.38	$1.28	$208.72	$228.78
$232.50	$212.50	Oct 19	$0.50	$0.96	$1.46	$211.04	$233.96
$230.00	$215.00	Oct 16	$0.48	$0.97	$1.45	$213.55	$231.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 found (best R:R 0.59, avg credit $0.94)

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	62%	0.59	$196.57	$230.93
195/198	245/248	Oct 28	$0.33	$2.17	85%	0.15	$197.17	$245.33
195/198	240/242	Oct 28	$0.41	$2.09	81%	0.20	$197.09	$240.41
198/200	245/248	Oct 26	$0.23	$2.27	87%	0.10	$199.77	$245.23
205/208	245/248	Oct 26	$0.43	$2.07	79%	0.21	$207.07	$245.43
195/198	235/238	Oct 28	$0.59	$1.91	73%	0.31	$196.91	$235.59
200/202	230/232	Oct 28	$0.95	$1.55	59%	0.61	$201.55	$230.95
202/205	230/232	Oct 28	$1.02	$1.48	56%	0.69	$203.98	$231.02
195/198	238/240	Oct 28	$0.48	$2.02	77%	0.24	$197.02	$237.98
212/215	230/232	Oct 28	$1.45	$1.05	38%	1.38	$213.55	$231.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 found (best R:R 1.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Oct 14	$0.98	$1.52	78%	1.55
$220.00	$222.50	$225.00	Oct 14	$1.31	$1.19	88%	0.91
$220.00	$225.00	$230.00	Nov 27	$0.17	$4.83	14%	28.41
$222.50	$225.00	$227.50	Oct 14	$0.11	$2.39	20%	21.73
$240.00	$245.00	$250.00	Nov 27	$0.12	$4.88	10%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Oct 14	$1.03	$1.47	89%	1.43
$220.00	$222.50	$225.00	Oct 14	$1.36	$1.14	90%	0.84
$245.00	$250.00	$255.00	Nov 20	$0.11	$4.89	8%	44.45
$220.00	$222.50	$225.00	Oct 30	$0.07	$2.43	12%	34.71
$230.00	$232.50	$235.00	Oct 30	$0.05	$2.45	10%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 296 found (best net $-1.06, 290 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Oct 14	-$1.06	$1.44
$225.00	$227.50	1:2	Oct 16	-$0.23	$2.27
$222.50	$225.00	1:2	Oct 16	-$0.57	$1.93
$227.50	$230.00	1:2	Oct 16	-$0.06	$2.44
$235.00	$240.00	1:2	Nov 6	-$0.68	$4.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$227.50	$225.00	1:2	Oct 14	-$1.06	$1.44
$217.50	$215.00	1:2	Oct 16	-$0.41	$2.09
$215.00	$212.50	1:2	Oct 16	-$0.23	$2.27
$220.00	$217.50	1:2	Oct 16	-$0.71	$1.79
$205.00	$200.00	1:2	Oct 30	-$0.51	$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 4.54%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Nov 27	$10.05	0.48	1.7%	4.54%	6.21%	577	535
$230.00	Nov 27	$7.70	0.41	3.9%	3.48%	7.41%	944	575
$225.00	Nov 20	$9.45	0.48	1.7%	4.27%	5.94%	4.6K	16.2K
$230.00	Nov 20	$7.30	0.40	3.9%	3.30%	7.23%	6.5K	62.6K
$235.00	Nov 27	$6.00	0.34	6.2%	2.71%	8.90%	938	1.1K
$235.00	Nov 20	$5.50	0.34	6.2%	2.49%	8.68%	5.1K	19.2K
$240.00	Nov 27	$4.50	0.28	8.4%	2.03%	10.48%	941	1.6K
$240.00	Nov 20	$4.05	0.27	8.4%	1.83%	10.28%	21.2K	42.6K
$245.00	Nov 27	$3.40	0.23	10.7%	1.54%	12.25%	152	350
$225.00	Nov 13	$7.05	0.46	1.7%	3.19%	4.86%	3.3K	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 1,563,031

Total Puts 1,217,804

Put/Call Ratio 0.78

Net Difference 345,227

Prior's Put/Call Breakdown

Total Calls 1,057,952

Total Puts 830,376

Put/Call Ratio 0.78

Net Difference 227,576

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