NVDA - Options Database

NVDA

NVIDIA CORP

$219.58 +0.11%

(9/18 15:17) ◀

Friday, September 18, 2026 (3:25pm)

▶ (9/18 16:00)

◀ 9/18 15:25 ▶

Option Volume

Detail

ℹ

Current (09/18) 2,341,467

Calls: 1,532,686 (65%)

Puts: 808,781 (35%)

Prior (09/17) 1,794,488

Calls: 1,141,015 (64%)

Puts: 653,473 (36%)

Current vs Prior +30.48%

Calls: +34.33% (Calls)

Puts: +23.77% (Puts)

Prior 7-Day Total 17,105,380

Calls: 10,977,808 (64%)

Puts: 6,127,572 (36%)

Prior 7-Day Average 2,443,625

Calls: 1,568,258 (64%)

Puts: 875,367 (36%)

Current vs Prior 7-Day Avg -4.18%

Calls: -2.27%

Puts: -7.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $591.63M

Calls: $429.62M (73%)

Puts: $162.02M (27%)

Prior (09/17) $582.21M

Calls: $428.30M (74%)

Puts: $153.91M (26%)

Current vs Prior +1.62%

Calls: +0.31%

Puts: +5.27%

Prior 7-Day Total $4.79B

Calls: $3.14B (66%)

Puts: $1.65B (34%)

Prior 7-Day Average $684.18M

Calls: $448.50M (66%)

Puts: $235.67M (34%)

Current vs Prior 7-Day Avg -13.53%

Calls: -4.21%

Puts: -31.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.53

Prior (09/17) 0.57

Current vs Prior -7.86%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -4.84%

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 99,713,367

Calls: 54,359,184 (55%)

Puts: 45,354,183 (45%)

Prior 7-Day Average 14,244,766

Calls: 7,765,597 (55%)

Puts: 6,479,169 (45%)

Current vs Prior 7-Day Avg +12.47%

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 1.29% | 2.20%1.29% | 3.73%1.29% | 8.04%

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

Current vs Prior -38.57% | -19.95%-38.57% | -8.65%-38.57% | -2.85%

Prior 7-Day Avg 2.20% | 3.23%2.65% | 4.65%2.67% | 9.04%

Current vs 7-Day Avg -41.45% | -31.66%-51.33% | -19.83%-51.69% | -11.05%

Prior 7-Day Eod 1.32% | 2.20%2.10% | 4.08%2.10% | 8.27%

Current vs 7-Day Eod -2.38% | +0.04%-38.57% | -8.65%-38.57% | -2.85%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.13% | 1.21%

Calls: 1.41% | 1.34%

Puts: 2.86% | 1.08%

Prior 0.64% | 0.89%

Calls: 0.67% | 1.36%

Puts: 0.61% | 0.42%

Current vs Prior +232.81% | +35.96%

Prior 7-Day Avg 1.68% | 1.81%

Calls: 1.79% | 1.80%

Puts: 1.49% | 1.87%

Current vs 7-Day Avg +26.46% | -33.15%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($429.62M). 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 397 of results (avg 2.3%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	21.80	21.85	$21.83	0.2%	939	0.86	11.3K
$180.00	Sep 21	39.55	39.70	$39.63	0.4%	47	1.00	1
$180.00	Sep 18	39.50	39.65	$39.58	0.4%	531	1.00	13.8K
$195.00	Oct 16	26.25	26.35	$26.30	0.4%	224	0.90	6.8K
$185.00	Sep 23	34.60	34.75	$34.67	0.4%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	40.35	40.50	$40.42	0.4%	2	1.00	2
$260.00	Sep 25	40.35	40.50	$40.42	0.4%	1	1.00	6
$255.00	Sep 25	35.35	35.50	$35.42	0.4%	2	1.00	--
$252.50	Sep 21	32.85	33.00	$32.92	0.5%	2	1.00	--
$252.50	Sep 25	32.85	33.00	$32.92	0.5%	1	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.27	0.28	$0.28	3.6%	378.0K	0.37	67.4K
$227.50	Sep 21	0.08	0.09	$0.09	11.1%	7.0K	0.04	2.8K
$225.00	Sep 21	0.21	0.22	$0.22	4.5%	24.3K	0.11	7.1K
$222.50	Sep 21	0.59	0.60	$0.60	1.7%	30.4K	0.25	4.7K
$232.50	Sep 23	0.12	0.13	$0.13	7.7%	510	0.04	591

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.05	0.06	$0.06	16.7%	140.5K	0.08	17.3K
$220.00	Sep 18	0.69	0.71	$0.70	2.9%	132.4K	0.63	23.0K
$212.50	Sep 21	0.17	0.18	$0.18	5.6%	5.9K	0.08	2.7K
$210.00	Sep 21	0.09	0.10	$0.10	10.0%	3.8K	0.04	3.6K
$215.00	Sep 21	0.37	0.39	$0.38	5.3%	8.7K	0.15	3.5K

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 18	39.50	39.65	$39.58	0.4%	531	1.00	13.8K
$185.00	Sep 18	34.50	34.65	$34.58	0.4%	711	1.00	10.1K
$187.50	Sep 18	32.00	32.15	$32.08	0.5%	35	1.00	88
$190.00	Sep 18	29.50	29.65	$29.58	0.5%	523	1.00	26.2K
$192.50	Sep 18	27.00	27.15	$27.08	0.6%	27	1.00	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	30.30	30.55	$30.43	0.8%	6	1.00	4
$260.00	Oct 16	40.25	40.55	$40.40	0.7%	1	1.00	95
$260.00	Sep 18	40.35	40.50	$40.42	0.4%	2	1.00	2
$245.00	Sep 18	25.35	25.50	$25.43	0.6%	6	1.00	2
$247.50	Sep 18	27.85	28.00	$27.93	0.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 483 active (total vol 2.0M, top 378.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.27	0.28	$0.28	3.6%	378.0K	0.37	67.4K
$222.50	Sep 18	0.03	0.04	$0.04	25.0%	222.2K	0.05	72.2K
$225.00	Sep 18	0.01	0.02	$0.02	50.0%	89.8K	0.02	92.6K
$220.00	Sep 21	1.47	1.48	$1.48	0.7%	56.9K	0.46	6.7K
$222.50	Sep 25	2.16	2.18	$2.17	0.9%	55.1K	0.38	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.05	0.06	$0.06	16.7%	140.5K	0.08	17.3K
$220.00	Sep 18	0.69	0.71	$0.70	2.9%	132.4K	0.63	23.0K
$215.00	Sep 18	0.02	0.03	$0.03	33.3%	42.1K	0.03	26.0K
$220.00	Sep 21	1.85	1.87	$1.86	1.1%	19.1K	0.54	954
$217.50	Sep 21	0.86	0.88	$0.87	2.3%	18.7K	0.31	2.4K

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 82.6%, max 82.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	54.5%	29.9%	82.6%	378.4K	68.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	54.5%	29.9%	82.6%	132.5K	23.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 12.16, avg 7.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 30	$0.38	$4.62	$0.38	12%	12.16	$250.38
$250.00	$255.00	Oct 16	$0.18	$4.82	$0.18	7%	26.78	$250.18
$255.00	$260.00	Oct 23	$0.19	$4.81	$0.19	7%	25.32	$255.19
$240.00	$245.00	Oct 30	$0.81	$4.19	$0.81	22%	5.17	$240.81
$250.00	$255.00	Oct 23	$0.29	$4.71	$0.29	10%	16.24	$250.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Oct 16	$0.12	$4.88	$0.12	5%	40.67	$184.88
$222.50	$220.00	Sep 21	$1.62	$0.88	$1.62	75%	0.54	$220.88
$190.00	$185.00	Oct 9	$0.12	$4.88	$0.12	5%	40.67	$189.88
$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 0.39, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 21	$0.88	$0.88	$1.62	54%	0.54	$220.88
$222.50	$225.00	Sep 21	$0.38	$0.38	$2.12	75%	0.18	$222.88
$225.00	$230.00	Oct 9	$1.60	$1.60	$3.40	61%	0.47	$226.60
$220.00	$225.00	Oct 9	$2.25	$2.25	$2.75	49%	0.82	$222.25
$222.50	$225.00	Sep 23	$0.68	$0.68	$1.82	66%	0.37	$223.18

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
$205.00	$200.00	Oct 23	$0.94	$0.94	$4.06	77%	0.23	$204.06
$215.00	$210.00	Oct 16	$1.62	$1.62	$3.38	62%	0.48	$213.38
$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 $1.18, cheapest $1.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.20	54.5%	21.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.16	54.5%	21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.45% of stock, avg 6.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$0.28	$0.70	$0.98	$219.02	$220.98	0.45%
$217.50	Sep 18	$2.13	$0.06	$2.19	$215.31	$219.69	1.00%
$222.50	Sep 18	$0.04	$2.96	$3.00	$219.50	$225.50	1.37%
$220.00	Sep 21	$1.48	$1.86	$3.34	$216.66	$223.34	1.52%
$217.50	Sep 21	$2.98	$0.87	$3.85	$213.65	$221.35	1.75%
$222.50	Sep 21	$0.60	$3.48	$4.08	$218.42	$226.58	1.86%
$215.00	Sep 18	$4.60	$0.03	$4.63	$210.37	$219.63	2.11%
$215.00	Sep 21	$5.00	$0.38	$5.38	$209.62	$220.38	2.45%
$220.00	Sep 23	$2.55	$2.90	$5.45	$214.55	$225.45	2.48%
$225.00	Sep 18	$0.02	$5.45	$5.47	$219.53	$230.47	2.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.18% of stock, avg 2.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$212.50	Sep 21	$0.22	$0.18	$0.40	$212.10	$225.40
$220.00	$217.50	Sep 18	$0.28	$0.06	$0.34	$217.16	$220.34
$230.00	$207.50	Sep 23	$0.24	$0.25	$0.49	$207.01	$230.49
$225.00	$215.00	Sep 21	$0.22	$0.38	$0.60	$214.40	$225.60
$230.00	$210.00	Sep 23	$0.24	$0.38	$0.62	$209.38	$230.62
$227.50	$207.50	Sep 23	$0.45	$0.25	$0.70	$206.80	$228.20
$227.50	$210.00	Sep 23	$0.45	$0.38	$0.83	$209.17	$228.33
$222.50	$212.50	Sep 21	$0.60	$0.18	$0.78	$211.72	$223.28
$230.00	$212.50	Sep 23	$0.24	$0.64	$0.88	$211.62	$230.88
$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. 257 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
198/200	240/242	Oct 2	$0.23	$2.27	85%	0.10	$199.77	$240.23
200/202	240/242	Oct 2	$0.28	$2.22	82%	0.13	$202.22	$240.28
200/202	238/240	Sep 30	$0.23	$2.27	84%	0.10	$202.27	$237.73
198/200	238/240	Oct 2	$0.28	$2.22	82%	0.13	$199.72	$237.78
200/202	235/238	Sep 30	$0.30	$2.20	81%	0.14	$202.20	$235.30
202/205	232/235	Sep 28	$0.30	$2.20	81%	0.14	$204.70	$232.80
202/205	238/240	Sep 30	$0.29	$2.21	82%	0.13	$204.71	$237.79
200/202	238/240	Oct 2	$0.33	$2.17	80%	0.15	$202.17	$237.83
205/208	238/240	Sep 30	$0.38	$2.12	78%	0.18	$207.12	$237.88
198/200	235/238	Oct 2	$0.35	$2.15	79%	0.16	$199.65	$235.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 3.10, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.62	$1.88	59%	3.03
$220.00	$222.50	$225.00	Sep 18	$0.22	$2.28	35%	10.36
$217.50	$220.00	$222.50	Sep 18	$1.61	$0.89	87%	0.55
$205.00	$210.00	$215.00	Oct 30	$0.29	$4.71	15%	16.24
$190.00	$195.00	$200.00	Sep 28	$0.05	$4.95	6%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.61	$1.89	60%	3.10
$220.00	$222.50	$225.00	Sep 18	$0.23	$2.27	35%	9.87
$235.00	$240.00	$245.00	Oct 30	$0.10	$4.90	12%	49.00
$217.50	$220.00	$222.50	Sep 18	$1.62	$0.88	87%	0.54
$240.00	$245.00	$250.00	Oct 30	$0.13	$4.87	9%	37.46

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 $-2.00, 271 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 21	-$0.96	$1.54
$225.00	$230.00	1:2	Oct 9	-$0.95	$4.05
$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	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$2.00	$8.00
$225.00	$222.50	1:2	Sep 18	-$0.47	$2.03
$247.50	$237.50	1:2	Sep 28	-$8.07	$1.93
$222.50	$220.00	1:2	Sep 21	-$0.24	$2.26
$225.00	$222.50	1:2	Sep 21	-$1.33	$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.39%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.65	0.52	0.2%	4.39%	4.59%	470	1.1K
$225.00	Oct 30	$7.30	0.44	2.5%	3.32%	5.79%	786	776
$230.00	Oct 30	$5.35	0.36	4.8%	2.44%	7.18%	484	3.2K
$220.00	Oct 23	$8.55	0.51	0.2%	3.89%	4.09%	721	2.2K
$225.00	Oct 23	$6.25	0.42	2.5%	2.85%	5.31%	981	4.8K
$235.00	Oct 30	$3.85	0.28	7.0%	1.75%	8.78%	485	1.6K
$230.00	Oct 23	$4.40	0.34	4.8%	2.00%	6.75%	745	2.2K
$220.00	Oct 16	$7.50	0.51	0.2%	3.42%	3.61%	9.3K	109.6K
$225.00	Oct 16	$5.25	0.41	2.5%	2.39%	4.86%	5.7K	27.9K
$240.00	Oct 30	$2.76	0.22	9.3%	1.26%	10.56%	546	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 1,532,686

Total Puts 808,781

Put/Call Ratio 0.53

Net Difference 723,905

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 10,977,808

Total Puts 6,127,572

Average Put/Call Ratio 0.55

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