NVDA - Options Database

NVDA

NVIDIA CORP

$212.91 +0.35%

(9/16 15:16) ◀

Wednesday, September 16, 2026 (3:23pm)

▶

◀ 9/16 15:23

Option Volume

Detail

ℹ

Current (09/16) 2,722,278

Calls: 1,696,944 (62%)

Puts: 1,025,334 (38%)

Prior (09/15) 1,704,696

Calls: 1,154,547 (68%)

Puts: 550,149 (32%)

Current vs Prior +59.69%

Calls: +46.98% (Calls)

Puts: +86.37% (Puts)

Prior 7-Day Total 17,896,655

Calls: 11,480,522 (64%)

Puts: 6,416,133 (36%)

Prior 7-Day Average 2,556,665

Calls: 1,640,074 (64%)

Puts: 916,590 (36%)

Current vs Prior 7-Day Avg +6.48%

Calls: +3.47%

Puts: +11.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16) $612.93M

Calls: $395.16M (64%)

Puts: $217.77M (36%)

Prior (09/15) $568.21M

Calls: $367.21M (65%)

Puts: $201.00M (35%)

Current vs Prior +7.87%

Calls: +7.61%

Puts: +8.34%

Prior 7-Day Total $5.87B

Calls: $4.09B (70%)

Puts: $1.78B (30%)

Prior 7-Day Average $837.97M

Calls: $584.40M (70%)

Puts: $253.57M (30%)

Current vs Prior 7-Day Avg -26.86%

Calls: -32.38%

Puts: -14.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 0.60

Prior (09/15) 0.48

Current vs Prior +26.80%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +8.84%

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 94,353,123

Calls: 52,055,517 (55%)

Puts: 42,297,606 (45%)

Prior 7-Day Average 13,479,017

Calls: 7,436,502 (55%)

Puts: 6,042,515 (45%)

Current vs Prior 7-Day Avg +17.25%

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 1.30% | 3.02%3.02% | 4.86%1.30% | 8.95%

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

Current vs Prior -46.59% | -14.13%-14.12% | -4.94%-46.59% | -1.13%

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

Current vs 7-Day Avg -47.24% | -13.76%+7.13% | +0.65%-65.79% | -5.94%

Prior 7-Day Eod 1.33% | 3.04%3.51% | 5.11%2.43% | 9.05%

Current vs 7-Day Eod -2.77% | -0.72%-14.12% | -4.94%-46.59% | -1.13%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.71% | 1.92%

Calls: 4.55% | 1.06%

Puts: 2.86% | 2.78%

Prior 1.06% | 1.37%

Calls: 1.62% | 1.17%

Puts: 0.49% | 1.57%

Current vs Prior +250.00% | +40.15%

Prior 7-Day Avg 2.00% | 1.82%

Calls: 1.57% | 1.91%

Puts: 2.10% | 1.99%

Current vs 7-Day Avg +85.50% | +5.49%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($395.16M). Above-average activity with volume up 60% vs prior. Bullish P/C ratio of 0.60. 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 440 of results (avg 2.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 21	37.95	38.15	$38.05	0.5%	1	0.99	1
$175.00	Sep 16	37.80	38.00	$37.90	0.5%	1	1.00	2
$190.00	Oct 16	25.15	25.30	$25.23	0.6%	184	0.87	2.9K
$180.00	Sep 16	32.80	33.00	$32.90	0.6%	9	1.00	11
$175.00	Sep 25	38.10	38.35	$38.23	0.7%	3	0.99	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	37.00	37.20	$37.10	0.5%	35	1.00	144
$247.50	Sep 16	34.50	34.70	$34.60	0.6%	1	1.00	--
$247.50	Sep 18	34.50	34.70	$34.60	0.6%	3	1.00	--
$255.00	Sep 25	42.00	42.25	$42.13	0.6%	2	1.00	--
$245.00	Sep 16	32.00	32.20	$32.10	0.6%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.39, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 16	0.64	0.67	$0.66	4.5%	40.4K	0.61	18.1K
$225.00	Sep 18	0.10	0.11	$0.11	9.1%	35.4K	0.04	78.8K
$222.50	Sep 18	0.19	0.20	$0.20	5.0%	19.8K	0.07	58.9K
$227.50	Sep 18	0.06	0.07	$0.07	14.3%	7.9K	0.02	23.3K
$220.00	Sep 18	0.40	0.42	$0.41	4.9%	92.0K	0.13	74.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 16	0.24	0.25	$0.25	4.0%	150.2K	0.39	8.7K
$202.50	Sep 18	0.27	0.28	$0.28	3.6%	5.4K	0.08	21.8K
$205.00	Sep 18	0.45	0.46	$0.46	2.2%	17.8K	0.13	25.1K
$197.50	Sep 18	0.13	0.15	$0.14	14.3%	3.1K	0.04	8.9K
$200.00	Sep 18	0.19	0.20	$0.20	5.0%	10.6K	0.05	58.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 16	37.80	38.00	$37.90	0.5%	1	1.00	2
$180.00	Sep 16	32.80	33.00	$32.90	0.6%	9	1.00	11
$185.00	Sep 16	27.80	28.00	$27.90	0.7%	21	1.00	28
$190.00	Sep 16	22.80	23.00	$22.90	0.9%	24	1.00	39
$195.00	Sep 16	17.80	18.00	$17.90	1.1%	26	1.00	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 16	4.50	4.70	$4.60	4.3%	27.6K	1.00	1.9K
$220.00	Sep 16	7.00	7.20	$7.10	2.8%	3.5K	1.00	2.4K
$222.50	Sep 16	9.50	9.70	$9.60	2.1%	639	1.00	902
$225.00	Sep 16	12.00	12.20	$12.10	1.7%	377	1.00	155
$227.50	Sep 16	14.50	14.70	$14.60	1.4%	82	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 2.4M, top 302.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 16	0.00	0.01	$0.01	100.0%	302.9K	0.01	17.7K
$215.00	Sep 16	0.02	0.03	$0.03	33.3%	289.0K	0.05	36.6K
$220.00	Sep 16	0.00	0.01	$0.01	100.0%	119.2K	0.01	24.0K
$215.00	Sep 18	1.60	1.63	$1.62	1.9%	101.7K	0.37	58.6K
$220.00	Sep 18	0.40	0.42	$0.41	4.9%	92.0K	0.13	74.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	2.07	2.13	$2.10	2.9%	208.4K	0.94	5.3K
$212.50	Sep 16	0.24	0.25	$0.25	4.0%	150.2K	0.39	8.7K
$210.00	Sep 16	0.01	0.02	$0.02	50.0%	127.4K	0.03	9.4K
$210.00	Sep 18	1.37	1.40	$1.39	2.2%	38.8K	0.33	55.8K
$215.00	Sep 18	3.55	3.65	$3.60	2.8%	34.6K	0.63	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 50.9%, max 50.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Sep 16	Oct 2	49.8%	33.0%	50.9%	41.2K	18.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Sep 16	Oct 2	49.8%	33.0%	50.9%	151.0K	9.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 37.46, avg 6.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 30	$0.43	$4.57	$0.43	13%	10.63	$245.43
$245.00	$250.00	Oct 23	$0.32	$4.68	$0.32	10%	14.62	$245.32
$240.00	$245.00	Oct 30	$0.60	$4.40	$0.60	17%	7.33	$240.60
$250.00	$255.00	Oct 23	$0.22	$4.78	$0.22	8%	21.73	$250.22
$250.00	$255.00	Oct 16	$0.14	$4.86	$0.14	6%	34.71	$250.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Sep 30	$0.13	$4.87	$0.13	7%	37.46	$189.87
$212.50	$210.00	Sep 30	$0.98	$1.52	$0.98	48%	1.55	$211.52
$215.00	$212.50	Sep 18	$1.30	$1.20	$1.30	63%	0.92	$213.70
$180.00	$175.00	Oct 9	$0.13	$4.87	$0.13	6%	37.46	$179.87
$217.50	$215.00	Sep 23	$1.52	$0.98	$1.52	68%	0.64	$215.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.10, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Sep 18	$0.77	$0.77	$1.73	63%	0.45	$215.77
$215.00	$217.50	Sep 21	$0.88	$0.88	$1.62	60%	0.54	$215.88
$215.00	$217.50	Sep 23	$0.98	$0.98	$1.52	58%	0.64	$215.98
$215.00	$217.50	Sep 30	$1.10	$1.10	$1.40	55%	0.79	$216.10
$217.50	$220.00	Sep 18	$0.44	$0.44	$2.06	77%	0.21	$217.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Sep 16	$0.23	$0.23	$2.27	61%	0.10	$212.27
$200.00	$195.00	Oct 30	$1.25	$1.25	$3.75	72%	0.33	$198.75
$205.00	$200.00	Oct 30	$1.58	$1.58	$3.42	65%	0.46	$203.42
$210.00	$205.00	Oct 9	$1.80	$1.80	$3.20	58%	0.56	$208.20
$205.00	$200.00	Oct 16	$1.40	$1.40	$3.60	67%	0.39	$203.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.10, cheapest $2.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Sep 16	Sep 18	$2.16	49.8%	40.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Sep 16	Sep 18	$2.05	49.8%	40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.43% of stock, avg 6.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Sep 16	$0.66	$0.25	$0.91	$211.59	$213.41	0.43%
$215.00	Sep 16	$0.03	$2.10	$2.13	$212.87	$217.13	1.00%
$210.00	Sep 16	$2.94	$0.02	$2.96	$207.04	$212.96	1.39%
$217.50	Sep 16	$0.01	$4.60	$4.61	$212.89	$222.11	2.17%
$212.50	Sep 18	$2.82	$2.30	$5.12	$207.38	$217.62	2.40%
$215.00	Sep 18	$1.62	$3.60	$5.22	$209.78	$220.22	2.45%
$207.50	Sep 16	$5.40	$0.01	$5.41	$202.09	$212.91	2.54%
$210.00	Sep 18	$4.40	$1.39	$5.79	$204.21	$215.79	2.72%
$217.50	Sep 18	$0.85	$5.35	$6.20	$211.30	$223.70	2.91%
$212.50	Sep 21	$3.45	$2.91	$6.36	$206.14	$218.86	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.23% of stock, avg 2.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$202.50	Sep 18	$0.20	$0.28	$0.48	$202.02	$222.98
$222.50	$205.00	Sep 18	$0.20	$0.46	$0.66	$204.34	$223.16
$220.00	$202.50	Sep 18	$0.41	$0.28	$0.69	$201.81	$220.69
$225.00	$202.50	Sep 21	$0.23	$0.53	$0.76	$201.74	$225.76
$220.00	$205.00	Sep 18	$0.41	$0.46	$0.87	$204.13	$220.87
$222.50	$202.50	Sep 21	$0.42	$0.53	$0.95	$201.55	$223.45
$222.50	$207.50	Sep 18	$0.20	$0.79	$0.99	$206.51	$223.49
$225.00	$205.00	Sep 21	$0.23	$0.81	$1.04	$203.96	$226.04
$220.00	$207.50	Sep 18	$0.41	$0.79	$1.20	$206.30	$221.20
$222.50	$205.00	Sep 21	$0.42	$0.81	$1.23	$203.77	$223.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 354 found (best R:R 0.37, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	238/240	Sep 30	$0.68	$1.82	67%	0.37	$204.32	$238.18
205/208	238/240	Sep 30	$0.83	$1.67	61%	0.50	$206.67	$238.33
192/195	230/232	Sep 25	$0.24	$2.26	84%	0.11	$194.76	$230.24
200/202	238/240	Sep 30	$0.54	$1.96	72%	0.28	$201.96	$238.04
195/198	238/240	Oct 2	$0.40	$2.10	78%	0.19	$197.10	$237.90
195/198	228/230	Sep 23	$0.23	$2.27	84%	0.10	$197.27	$227.73
195/198	230/232	Sep 25	$0.29	$2.21	82%	0.13	$197.21	$230.29
198/200	238/240	Oct 2	$0.49	$2.01	74%	0.24	$199.51	$237.99
192/195	225/228	Sep 25	$0.41	$2.09	77%	0.20	$194.59	$225.41
195/198	235/238	Oct 2	$0.44	$2.06	76%	0.21	$197.06	$235.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$207.50	$210.00	$212.50	Sep 16	$0.18	$2.32	38%	12.89
$212.50	$215.00	$217.50	Sep 16	$0.61	$1.89	60%	3.10
$210.00	$212.50	$215.00	Sep 16	$1.65	$0.85	93%	0.52
$202.50	$205.00	$207.50	Sep 21	$0.10	$2.40	14%	24.00
$190.00	$195.00	$200.00	Oct 30	$0.22	$4.78	11%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Sep 16	$0.65	$1.85	61%	2.85
$207.50	$210.00	$212.50	Sep 16	$0.22	$2.28	38%	10.36
$210.00	$212.50	$215.00	Sep 16	$1.62	$0.88	92%	0.54
$207.50	$210.00	$212.50	Sep 30	$0.06	$2.44	14%	40.67
$217.50	$220.00	$222.50	Sep 30	$0.08	$2.42	13%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 288 found (best net $-1.03, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Sep 30	-$1.03	$13.97
$190.00	$200.00	1:2	Sep 28	-$5.11	$4.89
$207.50	$210.00	1:2	Sep 16	-$0.48	$2.02
$212.50	$215.00	1:2	Sep 18	-$0.42	$2.08
$215.00	$217.50	1:2	Sep 18	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$212.50	$210.00	1:2	Sep 18	-$0.48	$2.02
$220.00	$217.50	1:2	Sep 16	-$2.10	$0.40
$210.00	$207.50	1:2	Sep 18	-$0.19	$2.31
$215.00	$212.50	1:2	Sep 18	-$1.00	$1.50
$200.00	$195.00	1:2	Sep 28	-$0.19	$4.81

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	0.49	1.0%	4.46%	5.44%	401	618
$220.00	Oct 30	$7.30	0.42	3.3%	3.43%	6.76%	797	663
$225.00	Oct 30	$5.50	0.34	5.7%	2.58%	8.26%	584	404
$215.00	Oct 23	$8.45	0.49	1.0%	3.97%	4.95%	854	1.3K
$220.00	Oct 23	$6.30	0.40	3.3%	2.96%	6.29%	1.1K	1.8K
$230.00	Oct 30	$4.05	0.28	8.0%	1.90%	9.93%	695	2.4K
$215.00	Oct 16	$7.50	0.48	1.0%	3.52%	4.50%	7.6K	23.7K
$225.00	Oct 23	$4.55	0.32	5.7%	2.14%	7.82%	951	4.2K
$220.00	Oct 16	$5.35	0.39	3.3%	2.51%	5.84%	13.1K	105.7K
$235.00	Oct 30	$2.95	0.22	10.4%	1.39%	11.76%	453	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 1,696,944

Total Puts 1,025,334

Put/Call Ratio 0.60

Net Difference 671,610

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 11,480,522

Total Puts 6,416,133

Average Put/Call Ratio 0.56

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