NVDA - Options Database

NVDA

NVIDIA CORP

$213.02 +0.40%

(9/16 15:00) ◀

Wednesday, September 16, 2026 (3:16pm)

▶ (9/16 15:23)

◀ 9/16 15:16 ▶

Option Volume

Detail

ℹ

Current (09/16) 2,668,378

Calls: 1,673,024 (63%)

Puts: 995,354 (37%)

Prior (09/15) 1,704,696

Calls: 1,154,547 (68%)

Puts: 550,149 (32%)

Current vs Prior +56.53%

Calls: +44.91% (Calls)

Puts: +80.92% (Puts)

Prior 7-Day Total 15,228,277

Calls: 9,807,498 (64%)

Puts: 5,420,779 (36%)

Prior 7-Day Average 2,538,046

Calls: 1,401,071 (64%)

Puts: 774,397 (36%)

Current vs Prior 7-Day Avg +5.14%

Calls: +19.41%

Puts: +28.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16) $604.53M

Calls: $392.42M (65%)

Puts: $212.11M (35%)

Prior (09/15) $568.21M

Calls: $367.21M (65%)

Puts: $201.00M (35%)

Current vs Prior +6.39%

Calls: +6.86%

Puts: +5.52%

Prior 7-Day Total $5.26B

Calls: $3.70B (70%)

Puts: $1.56B (30%)

Prior 7-Day Average $876.88M

Calls: $528.34M (70%)

Puts: $223.27M (30%)

Current vs Prior 7-Day Avg -31.06%

Calls: -25.73%

Puts: -5.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 0.59

Prior (09/15) 0.48

Current vs Prior +24.86%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +8.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16) 15,804,706

Calls: 8,442,397 (53%)

Puts: 7,362,309 (47%)

Prior (09/15) 12,664,185

Calls: 7,172,350 (57%)

Puts: 5,491,835 (43%)

Current vs Prior +24.80%

Prior 7-Day Total 78,548,417

Calls: 43,613,120 (56%)

Puts: 34,935,297 (44%)

Prior 7-Day Average 13,091,402

Calls: 7,268,853 (56%)

Puts: 5,822,549 (44%)

Current vs Prior 7-Day Avg +20.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/16) | Next (09/18)Expiry (09/18) | Next (09/25)Expiry (09/16) | Next (10/16)

Current 1.33% | 3.04%3.04% | 4.86%1.33% | 8.92%

Prior 2.43% | 3.51%3.51% | 5.11%2.43% | 9.05%

Current vs Prior -45.07% | -13.50%-13.50% | -4.99%-45.07% | -1.44%

Prior 7-Day Avg 2.46% | 3.50%2.81% | 4.83%3.79% | 9.51%

Current vs 7-Day Avg -45.74% | -13.13%+7.91% | +0.60%-64.82% | -6.24%

Prior 7-Day Eod 2.43% | 3.51%3.51% | 5.11%2.43% | 9.05%

Current vs 7-Day Eod -45.07% | -13.50%-13.50% | -4.99%-45.07% | -1.44%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.97% | 1.04%

Calls: 2.53% | 0.69%

Puts: 3.41% | 1.40%

Prior 1.06% | 1.37%

Calls: 1.62% | 1.17%

Puts: 0.49% | 1.57%

Current vs Prior +180.19% | -24.09%

Prior 7-Day Avg 1.84% | 1.95%

Calls: 1.57% | 1.91%

Puts: 2.10% | 1.99%

Current vs 7-Day Avg +61.56% | -46.67%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($392.42M). Above-average activity with volume up 57% vs prior. Bullish P/C ratio of 0.59. Rising open interest (up 25%) indicates new positions being established.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 436 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 16	37.90	38.10	$38.00	0.5%	1	1.00	2
$180.00	Sep 16	32.90	33.10	$33.00	0.6%	9	1.00	11
$175.00	Oct 2	38.50	38.75	$38.63	0.6%	--	0.97	117
$185.00	Oct 16	29.70	29.90	$29.80	0.7%	36	0.91	2.0K
$212.50	Sep 18	2.88	2.90	$2.89	0.7%	10.0K	0.54	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Sep 16	34.40	34.60	$34.50	0.6%	1	1.00	--
$245.00	Sep 16	31.90	32.10	$32.00	0.6%	2	1.00	--
$250.00	Sep 23	36.90	37.15	$37.03	0.7%	2	1.00	--
$250.00	Sep 25	36.90	37.15	$37.03	0.7%	2	1.00	4
$242.50	Sep 16	29.40	29.60	$29.50	0.7%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	0.05	0.06	$0.06	16.7%	283.3K	0.08	36.6K
$212.50	Sep 16	0.78	0.80	$0.79	2.5%	39.1K	0.63	18.1K
$225.00	Sep 18	0.10	0.11	$0.11	9.1%	34.6K	0.04	78.8K
$227.50	Sep 18	0.06	0.07	$0.07	14.3%	7.7K	0.03	23.3K
$222.50	Sep 18	0.20	0.21	$0.21	4.8%	19.5K	0.07	58.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 16	0.29	0.30	$0.30	3.3%	138.7K	0.37	8.7K
$202.50	Sep 18	0.27	0.28	$0.28	3.6%	5.2K	0.08	21.8K
$200.00	Sep 18	0.18	0.19	$0.19	5.3%	10.3K	0.05	58.9K
$205.00	Sep 18	0.46	0.47	$0.47	2.1%	17.4K	0.13	25.1K
$197.50	Sep 18	0.13	0.14	$0.14	7.1%	3.0K	0.04	8.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 16	37.90	38.10	$38.00	0.5%	1	1.00	2
$180.00	Sep 16	32.90	33.10	$33.00	0.6%	9	1.00	11
$185.00	Sep 16	27.90	28.10	$28.00	0.7%	21	1.00	28
$190.00	Sep 16	22.90	23.10	$23.00	0.9%	24	1.00	39
$195.00	Sep 16	17.90	18.10	$18.00	1.1%	26	1.00	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 16	4.40	4.60	$4.50	4.4%	27.5K	1.00	1.9K
$220.00	Sep 16	6.90	7.10	$7.00	2.9%	3.4K	1.00	2.4K
$222.50	Sep 16	9.40	9.65	$9.53	2.6%	636	1.00	902
$225.00	Sep 16	11.90	12.10	$12.00	1.7%	375	1.00	155
$227.50	Sep 16	14.40	14.60	$14.50	1.4%	82	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 2.4M, top 302.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 16	0.01	0.02	$0.02	50.0%	302.5K	0.02	17.7K
$215.00	Sep 16	0.05	0.06	$0.06	16.7%	283.3K	0.08	36.6K
$220.00	Sep 16	0.00	0.01	$0.01	100.0%	119.2K	0.01	24.0K
$215.00	Sep 18	1.66	1.69	$1.67	1.8%	99.2K	0.38	58.6K
$220.00	Sep 18	0.42	0.44	$0.43	4.7%	89.4K	0.14	74.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	2.01	2.08	$2.05	3.4%	206.0K	0.92	5.3K
$212.50	Sep 16	0.29	0.30	$0.30	3.3%	138.7K	0.37	8.7K
$210.00	Sep 16	0.02	0.03	$0.03	33.3%	123.5K	0.04	9.4K
$210.00	Sep 18	1.37	1.40	$1.39	2.2%	36.8K	0.32	55.8K
$215.00	Sep 18	3.55	3.60	$3.58	1.4%	34.3K	0.62	23.5K

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 71.7%, max 71.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Sep 16	Oct 2	56.5%	32.9%	71.7%	39.8K	18.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Sep 16	Oct 2	56.5%	32.9%	71.7%	139.5K	9.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 0.68, avg 6.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 23	$0.21	$4.79	$0.21	8%	22.81	$250.21
$245.00	$250.00	Oct 30	$0.43	$4.57	$0.43	13%	10.63	$245.43
$250.00	$255.00	Oct 30	$0.31	$4.69	$0.31	10%	15.13	$250.31
$245.00	$250.00	Oct 23	$0.32	$4.68	$0.32	10%	14.62	$245.32
$245.00	$250.00	Oct 16	$0.22	$4.78	$0.22	8%	21.73	$245.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Oct 30	$2.97	$2.03	$2.97	65%	0.68	$222.03
$217.50	$215.00	Sep 30	$1.33	$1.17	$1.33	62%	0.88	$216.17
$215.00	$212.50	Sep 25	$1.20	$1.30	$1.20	56%	1.08	$213.80
$215.00	$212.50	Sep 18	$1.28	$1.22	$1.28	62%	0.95	$213.72
$217.50	$215.00	Sep 21	$1.60	$0.90	$1.60	71%	0.56	$215.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.12, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Sep 18	$0.79	$0.79	$1.71	62%	0.46	$215.79
$215.00	$217.50	Sep 21	$0.90	$0.90	$1.60	60%	0.56	$215.90
$215.00	$220.00	Oct 9	$2.15	$2.15	$2.85	52%	0.75	$217.15
$215.00	$217.50	Sep 23	$0.99	$0.99	$1.51	57%	0.66	$215.99
$217.50	$220.00	Sep 21	$0.59	$0.59	$1.91	71%	0.31	$218.09

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Sep 16	$0.27	$0.27	$2.23	63%	0.12	$212.23
$200.00	$195.00	Oct 30	$1.22	$1.22	$3.78	72%	0.32	$198.78
$210.00	$205.00	Oct 30	$1.95	$1.95	$3.05	57%	0.64	$208.05
$205.00	$200.00	Oct 30	$1.55	$1.55	$3.45	65%	0.45	$203.45
$210.00	$205.00	Oct 9	$1.78	$1.78	$3.22	58%	0.55	$208.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.05, cheapest $2.00)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Sep 16	Sep 18	$2.10	56.5%	40.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Sep 16	Sep 18	$2.00	56.5%	40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.51% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Sep 16	$0.79	$0.30	$1.09	$211.41	$213.59	0.51%
$215.00	Sep 16	$0.06	$2.05	$2.11	$212.89	$217.11	0.99%
$210.00	Sep 16	$3.01	$0.03	$3.04	$206.96	$213.04	1.43%
$217.50	Sep 16	$0.02	$4.50	$4.52	$212.98	$222.02	2.12%
$212.50	Sep 18	$2.89	$2.30	$5.19	$207.31	$217.69	2.44%
$215.00	Sep 18	$1.67	$3.58	$5.25	$209.75	$220.25	2.46%
$207.50	Sep 16	$5.50	$0.01	$5.51	$201.99	$213.01	2.59%
$210.00	Sep 18	$4.50	$1.39	$5.89	$204.11	$215.89	2.76%
$217.50	Sep 18	$0.88	$5.30	$6.18	$211.32	$223.68	2.90%
$212.50	Sep 21	$3.50	$2.88	$6.38	$206.12	$218.88	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.23% of stock, avg 2.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$202.50	Sep 18	$0.21	$0.28	$0.49	$202.01	$222.99
$215.00	$212.50	Sep 16	$0.06	$0.30	$0.36	$212.14	$215.36
$222.50	$205.00	Sep 18	$0.21	$0.47	$0.68	$204.32	$223.18
$220.00	$202.50	Sep 18	$0.43	$0.28	$0.71	$201.79	$220.71
$225.00	$202.50	Sep 21	$0.24	$0.53	$0.77	$201.73	$225.77
$220.00	$205.00	Sep 18	$0.43	$0.47	$0.90	$204.10	$220.90
$222.50	$202.50	Sep 21	$0.43	$0.53	$0.96	$201.54	$223.46
$222.50	$207.50	Sep 18	$0.21	$0.80	$1.01	$206.49	$223.51
$225.00	$205.00	Sep 21	$0.24	$0.81	$1.05	$203.95	$226.05
$222.50	$205.00	Sep 21	$0.43	$0.81	$1.24	$203.76	$223.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 0.11, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
192/195	230/232	Sep 25	$0.24	$2.26	84%	0.11	$194.76	$230.24
195/198	228/230	Sep 23	$0.23	$2.27	84%	0.10	$197.27	$227.73
200/202	238/240	Sep 30	$0.53	$1.97	72%	0.27	$201.97	$238.03
205/208	238/240	Sep 30	$0.81	$1.69	61%	0.48	$206.69	$238.31
192/195	228/230	Sep 25	$0.30	$2.20	81%	0.14	$194.70	$227.80
195/198	230/232	Sep 25	$0.29	$2.21	82%	0.13	$197.21	$230.29
195/198	232/235	Oct 2	$0.50	$2.00	73%	0.25	$197.00	$233.00
195/198	235/238	Oct 2	$0.44	$2.06	76%	0.21	$197.06	$235.44
195/198	225/228	Sep 23	$0.32	$2.18	80%	0.15	$197.18	$225.32
192/195	220/222	Sep 25	$0.72	$1.78	64%	0.40	$194.28	$220.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Sep 16	$0.69	$1.81	61%	2.62
$210.00	$212.50	$215.00	Sep 16	$1.49	$1.01	88%	0.68
$207.50	$210.00	$212.50	Sep 16	$0.27	$2.23	36%	8.26
$190.00	$195.00	$200.00	Oct 30	$0.17	$4.83	11%	28.41
$210.00	$215.00	$220.00	Oct 9	$0.50	$4.50	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Sep 16	$0.70	$1.80	63%	2.57
$210.00	$212.50	$215.00	Sep 16	$1.48	$1.02	88%	0.69
$207.50	$210.00	$212.50	Sep 16	$0.25	$2.25	36%	9.00
$215.00	$220.00	$225.00	Oct 30	$0.17	$4.83	15%	28.41
$212.50	$215.00	$217.50	Sep 30	$0.06	$2.44	14%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 290 found (best net $-1.45, 281 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Sep 30	-$1.45	$13.55
$190.00	$200.00	1:2	Sep 28	-$5.18	$4.82
$207.50	$210.00	1:2	Sep 16	-$0.52	$1.98
$212.50	$215.00	1:2	Sep 18	-$0.45	$2.05
$215.00	$217.50	1:2	Sep 18	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$217.50	1:2	Sep 16	-$2.00	$0.50
$212.50	$210.00	1:2	Sep 18	-$0.48	$2.02
$210.00	$207.50	1:2	Sep 18	-$0.21	$2.29
$200.00	$195.00	1:2	Sep 28	-$0.19	$4.81
$215.00	$212.50	1:2	Sep 18	-$1.02	$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 4.46%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Oct 30	$9.50	0.50	0.9%	4.46%	5.39%	378	618
$220.00	Oct 30	$7.30	0.42	3.3%	3.43%	6.70%	796	663
$225.00	Oct 30	$5.50	0.35	5.6%	2.58%	8.21%	577	404
$215.00	Oct 23	$8.50	0.49	0.9%	3.99%	4.92%	848	1.3K
$220.00	Oct 23	$6.30	0.41	3.3%	2.96%	6.23%	1.1K	1.8K
$230.00	Oct 30	$4.05	0.28	8.0%	1.90%	9.87%	685	2.4K
$225.00	Oct 23	$4.55	0.33	5.6%	2.14%	7.76%	950	4.2K
$215.00	Oct 16	$7.50	0.48	0.9%	3.52%	4.45%	7.6K	23.7K
$220.00	Oct 16	$5.35	0.39	3.3%	2.51%	5.79%	13.1K	105.7K
$235.00	Oct 30	$2.95	0.22	10.3%	1.38%	11.70%	446	963

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 1,673,024

Total Puts 995,354

Put/Call Ratio 0.59

Net Difference 677,670

Prior's Put/Call Breakdown

Total Calls 1,154,547

Total Puts 550,149

Put/Call Ratio 0.48

Net Difference 604,398

Prior 7-Day Put/Call Summary

Total Calls 9,807,498

Total Puts 5,420,779

Average Put/Call Ratio 0.55

Ratio Trend Rising

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