NVDA - Options Database

NVDA

NVIDIA CORP

$219.66 +0.15%

(9/18 15:00) ◀

Friday, September 18, 2026 (3:17pm)

▶ (9/18 15:25)

◀ 9/18 15:17 ▶

Option Volume

Detail

ℹ

Current (09/18) 2,298,674

Calls: 1,505,359 (65%)

Puts: 793,315 (35%)

Prior (09/17) 1,794,488

Calls: 1,141,015 (64%)

Puts: 653,473 (36%)

Current vs Prior +28.10%

Calls: +31.93% (Calls)

Puts: +21.40% (Puts)

Prior 7-Day Total 17,302,992

Calls: 11,086,173 (64%)

Puts: 6,216,819 (36%)

Prior 7-Day Average 2,471,856

Calls: 1,583,739 (64%)

Puts: 888,117 (36%)

Current vs Prior 7-Day Avg -7.01%

Calls: -4.95%

Puts: -10.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $587.96M

Calls: $428.42M (73%)

Puts: $159.54M (27%)

Prior (09/17) $582.21M

Calls: $428.30M (74%)

Puts: $153.91M (26%)

Current vs Prior +0.99%

Calls: +0.03%

Puts: +3.66%

Prior 7-Day Total $5.67B

Calls: $4.01B (71%)

Puts: $1.66B (29%)

Prior 7-Day Average $809.86M

Calls: $572.92M (71%)

Puts: $236.95M (29%)

Current vs Prior 7-Day Avg -27.40%

Calls: -25.22%

Puts: -32.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.53

Prior (09/17) 0.57

Current vs Prior -7.98%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -5.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 16,021,101

Calls: 8,511,345 (53%)

Puts: 7,509,756 (47%)

Prior (09/17) 15,761,417

Calls: 8,374,720 (53%)

Puts: 7,386,697 (47%)

Current vs Prior +1.65%

Prior 7-Day Total 96,817,518

Calls: 53,119,077 (55%)

Puts: 43,698,441 (45%)

Prior 7-Day Average 13,831,074

Calls: 7,588,439 (55%)

Puts: 6,242,634 (45%)

Current vs Prior 7-Day Avg +15.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.32% | 2.20%1.32% | 3.73%1.32% | 8.04%

Prior 2.10% | 2.75%2.10% | 4.08%2.10% | 8.27%

Current vs Prior -37.08% | -19.98%-37.08% | -8.46%-37.08% | -2.89%

Prior 7-Day Avg 2.29% | 3.35%2.67% | 4.68%2.99% | 9.17%

Current vs 7-Day Avg -42.38% | -34.27%-50.63% | -20.25%-55.85% | -12.37%

Prior 7-Day Eod 2.10% | 2.75%2.10% | 4.08%2.10% | 8.27%

Current vs 7-Day Eod -37.08% | -19.98%-37.08% | -8.46%-37.08% | -2.89%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.92% | 1.65%

Calls: 0.90% | 1.65%

Puts: 2.94% | 1.66%

Prior 0.64% | 0.89%

Calls: 0.67% | 1.36%

Puts: 0.61% | 0.42%

Current vs Prior +200.00% | +85.39%

Prior 7-Day Avg 1.80% | 1.80%

Calls: 1.89% | 1.77%

Puts: 1.70% | 1.82%

Current vs 7-Day Avg +6.92% | -8.19%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($428.42M). Bullish P/C ratio of 0.53.

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 NEUTRAL

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 401 of results (avg 2.2%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 21	39.65	39.75	$39.70	0.3%	47	1.00	1
$180.00	Sep 18	39.60	39.70	$39.65	0.3%	527	1.00	13.8K
$185.00	Sep 21	34.65	34.75	$34.70	0.3%	6	1.00	20
$185.00	Sep 18	34.60	34.70	$34.65	0.3%	711	1.00	10.1K
$187.50	Sep 18	32.10	32.20	$32.15	0.3%	35	1.00	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	40.30	40.40	$40.35	0.2%	2	1.00	2
$250.00	Sep 18	30.30	30.40	$30.35	0.3%	24	1.00	40
$247.50	Sep 18	27.80	27.90	$27.85	0.4%	1	1.00	--
$260.00	Sep 25	40.25	40.40	$40.33	0.4%	1	1.00	6
$245.00	Sep 18	25.30	25.40	$25.35	0.4%	6	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.36, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.33	0.35	$0.34	5.9%	370.9K	0.39	67.4K
$227.50	Sep 21	0.08	0.09	$0.09	11.1%	6.8K	0.05	2.8K
$225.00	Sep 21	0.20	0.21	$0.21	4.8%	23.8K	0.10	7.1K
$222.50	Sep 21	0.59	0.60	$0.60	1.7%	29.8K	0.25	4.7K
$232.50	Sep 23	0.12	0.13	$0.13	7.7%	450	0.04	591

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.06	0.07	$0.07	14.3%	138.0K	0.09	17.3K
$220.00	Sep 18	0.67	0.69	$0.68	2.9%	128.5K	0.61	23.0K
$212.50	Sep 21	0.16	0.18	$0.17	11.8%	5.9K	0.07	2.7K
$215.00	Sep 21	0.36	0.37	$0.37	2.7%	8.5K	0.15	3.5K
$210.00	Sep 21	0.09	0.10	$0.10	10.0%	3.8K	0.04	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 21	39.65	39.75	$39.70	0.3%	47	1.00	1
$185.00	Sep 21	34.65	34.75	$34.70	0.3%	6	1.00	20
$190.00	Sep 21	29.65	29.80	$29.73	0.5%	11	1.00	51
$192.50	Sep 21	27.15	27.30	$27.23	0.6%	--	1.00	81
$195.00	Sep 21	24.65	24.80	$24.73	0.6%	7	1.00	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 18	5.30	5.40	$5.35	1.9%	4.3K	1.00	12.8K
$227.50	Sep 18	7.80	7.90	$7.85	1.3%	373	1.00	825
$230.00	Sep 18	10.30	10.40	$10.35	1.0%	253	1.00	1.9K
$232.50	Sep 18	12.80	12.90	$12.85	0.8%	19	1.00	187
$235.00	Sep 18	15.30	15.40	$15.35	0.7%	49	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 483 active (total vol 2.0M, top 370.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.33	0.35	$0.34	5.9%	370.9K	0.39	67.4K
$222.50	Sep 18	0.03	0.04	$0.04	25.0%	215.6K	0.05	72.2K
$225.00	Sep 18	0.01	0.02	$0.02	50.0%	89.0K	0.02	92.6K
$220.00	Sep 21	1.48	1.50	$1.49	1.3%	55.9K	0.47	6.7K
$222.50	Sep 25	2.19	2.21	$2.20	0.9%	55.0K	0.38	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.06	0.07	$0.07	14.3%	138.0K	0.09	17.3K
$220.00	Sep 18	0.67	0.69	$0.68	2.9%	128.5K	0.61	23.0K
$215.00	Sep 18	0.02	0.03	$0.03	33.3%	42.0K	0.03	26.0K
$217.50	Sep 21	0.83	0.84	$0.84	1.2%	18.5K	0.30	2.4K
$220.00	Sep 21	1.79	1.82	$1.81	1.7%	18.4K	0.53	954

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 81.6%, max 81.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	54.2%	29.8%	81.6%	371.3K	68.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	54.2%	29.8%	81.6%	128.5K	23.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 12.51, avg 7.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 30	$0.37	$4.63	$0.37	12%	12.51	$250.37
$245.00	$250.00	Oct 30	$0.57	$4.43	$0.57	16%	7.77	$245.57
$210.00	$215.00	Oct 23	$3.27	$1.73	$3.27	70%	0.53	$213.27
$250.00	$255.00	Oct 16	$0.19	$4.81	$0.19	7%	25.32	$250.19
$255.00	$260.00	Oct 23	$0.19	$4.81	$0.19	7%	25.32	$255.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Sep 21	$1.59	$0.91	$1.59	75%	0.57	$220.91
$185.00	$180.00	Oct 16	$0.12	$4.88	$0.12	5%	40.67	$184.88
$195.00	$190.00	Oct 9	$0.20	$4.80	$0.20	8%	24.00	$194.80
$185.00	$180.00	Oct 23	$0.18	$4.82	$0.18	6%	26.78	$184.82
$190.00	$185.00	Oct 16	$0.20	$4.80	$0.20	7%	24.00	$189.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.55, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 21	$0.89	$0.89	$1.61	53%	0.55	$220.89
$222.50	$225.00	Sep 21	$0.39	$0.39	$2.11	75%	0.18	$222.89
$220.00	$222.50	Sep 18	$0.30	$0.30	$2.20	61%	0.14	$220.30
$222.50	$225.00	Sep 23	$0.70	$0.70	$1.80	66%	0.39	$223.20
$225.00	$230.00	Oct 9	$1.61	$1.61	$3.39	61%	0.47	$226.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 30	$1.40	$1.40	$3.60	68%	0.39	$208.60
$215.00	$210.00	Oct 30	$1.77	$1.77	$3.23	60%	0.55	$213.23
$205.00	$200.00	Oct 23	$0.93	$0.93	$4.07	77%	0.23	$204.07
$215.00	$210.00	Oct 23	$1.70	$1.70	$3.30	61%	0.52	$213.30
$205.00	$200.00	Oct 30	$1.03	$1.03	$3.97	76%	0.26	$203.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.14, cheapest $1.13)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.15	54.2%	20.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.13	54.2%	20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.46% of stock, avg 6.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$0.34	$0.68	$1.02	$218.98	$221.02	0.46%
$217.50	Sep 18	$2.22	$0.07	$2.29	$215.21	$219.79	1.04%
$222.50	Sep 18	$0.04	$2.88	$2.92	$219.58	$225.42	1.33%
$220.00	Sep 21	$1.49	$1.81	$3.30	$216.70	$223.30	1.50%
$217.50	Sep 21	$3.03	$0.84	$3.87	$213.63	$221.37	1.76%
$222.50	Sep 21	$0.60	$3.40	$4.00	$218.50	$226.50	1.82%
$215.00	Sep 18	$4.70	$0.03	$4.73	$210.27	$219.73	2.15%
$225.00	Sep 18	$0.02	$5.35	$5.37	$219.63	$230.37	2.44%
$215.00	Sep 21	$5.05	$0.37	$5.42	$209.58	$220.42	2.47%
$220.00	Sep 23	$2.59	$2.85	$5.44	$214.56	$225.44	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.17% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$212.50	Sep 21	$0.21	$0.17	$0.38	$212.12	$225.38
$230.00	$207.50	Sep 23	$0.23	$0.24	$0.47	$207.03	$230.47
$225.00	$215.00	Sep 21	$0.21	$0.37	$0.58	$214.42	$225.58
$220.00	$217.50	Sep 18	$0.34	$0.07	$0.41	$217.09	$220.41
$230.00	$210.00	Sep 23	$0.23	$0.38	$0.61	$209.39	$230.61
$227.50	$207.50	Sep 23	$0.44	$0.24	$0.68	$206.82	$228.18
$227.50	$210.00	Sep 23	$0.44	$0.38	$0.82	$209.18	$228.32
$222.50	$212.50	Sep 21	$0.60	$0.17	$0.77	$211.73	$223.27
$230.00	$212.50	Sep 23	$0.23	$0.63	$0.86	$211.64	$230.86
$230.00	$207.50	Sep 25	$0.50	$0.46	$0.96	$206.54	$230.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 0.10, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	235/238	Sep 28	$0.23	$2.27	85%	0.10	$204.77	$235.23
200/202	240/242	Oct 2	$0.28	$2.22	82%	0.13	$202.22	$240.28
200/202	235/238	Sep 30	$0.30	$2.20	82%	0.14	$202.20	$235.30
198/200	240/242	Oct 2	$0.22	$2.28	85%	0.10	$199.78	$240.22
205/208	235/238	Sep 28	$0.30	$2.20	82%	0.14	$207.20	$235.30
200/202	235/238	Oct 2	$0.41	$2.09	77%	0.20	$202.09	$235.41
200/202	238/240	Oct 2	$0.33	$2.17	80%	0.15	$202.17	$237.83
202/205	240/242	Oct 2	$0.34	$2.16	80%	0.16	$204.66	$240.34
198/200	235/238	Oct 2	$0.35	$2.15	79%	0.16	$199.65	$235.35
198/200	238/240	Oct 2	$0.27	$2.23	82%	0.12	$199.73	$237.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 258 found (best R:R 3.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.60	$1.90	58%	3.17
$220.00	$222.50	$225.00	Sep 18	$0.28	$2.22	38%	7.93
$217.50	$220.00	$222.50	Sep 18	$1.58	$0.92	86%	0.58
$210.00	$215.00	$220.00	Oct 9	$0.50	$4.50	24%	9.00
$190.00	$195.00	$200.00	Oct 30	$0.09	$4.91	8%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.57	$1.93	58%	3.39
$220.00	$222.50	$225.00	Sep 18	$0.27	$2.23	39%	8.26
$217.50	$220.00	$222.50	Sep 18	$1.59	$0.91	85%	0.57
$235.00	$240.00	$245.00	Oct 30	$0.17	$4.83	12%	28.41
$217.50	$220.00	$222.50	Sep 21	$0.62	$1.88	45%	3.03

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 $-2.18, 270 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 21	-$1.01	$1.49
$225.00	$230.00	1:2	Oct 9	-$0.96	$4.04
$230.00	$235.00	1:2	Oct 9	-$0.45	$4.55
$220.00	$222.50	1:2	Sep 23	-$0.49	$2.01
$222.50	$225.00	1:2	Sep 23	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$2.18	$7.82
$225.00	$222.50	1:2	Sep 18	-$0.41	$2.09
$247.50	$237.50	1:2	Sep 28	-$8.07	$1.93
$222.50	$220.00	1:2	Sep 21	-$0.22	$2.28
$225.00	$222.50	1:2	Sep 21	-$1.27	$1.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.37%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.60	0.52	0.1%	4.37%	4.53%	440	1.1K
$225.00	Oct 30	$7.30	0.44	2.4%	3.32%	5.75%	708	776
$230.00	Oct 30	$5.35	0.36	4.7%	2.44%	7.14%	483	3.2K
$220.00	Oct 23	$8.55	0.51	0.1%	3.89%	4.05%	721	2.2K
$225.00	Oct 23	$6.25	0.42	2.4%	2.85%	5.28%	974	4.8K
$235.00	Oct 30	$3.85	0.28	7.0%	1.75%	8.74%	476	1.6K
$230.00	Oct 23	$4.40	0.33	4.7%	2.00%	6.71%	741	2.2K
$220.00	Oct 16	$7.55	0.51	0.1%	3.44%	3.59%	9.2K	109.6K
$225.00	Oct 16	$5.25	0.41	2.4%	2.39%	4.82%	5.6K	27.9K
$240.00	Oct 30	$2.73	0.22	9.3%	1.24%	10.50%	545	2.7K

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 1,505,359

Total Puts 793,315

Put/Call Ratio 0.53

Net Difference 712,044

Prior's Put/Call Breakdown

Total Calls 1,141,015

Total Puts 653,473

Put/Call Ratio 0.57

Net Difference 487,542

Prior 7-Day Put/Call Summary

Total Calls 11,086,173

Total Puts 6,216,819

Average Put/Call Ratio 0.56

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