NVDA - Options Database

NVDA

NVIDIA CORP

$227.35 +2.28%

(9/18 18:49) ◀

Monday, September 21, 2026 (3:32pm)

▶ (9/21 15:36)

◀ 9/21 15:32 ▶

Option Volume

Detail

ℹ

Current (09/21) 3,385,860

Calls: 2,309,960 (68%)

Puts: 1,075,900 (32%)

Prior (09/18) 2,736,453

Calls: 1,807,163 (66%)

Puts: 929,290 (34%)

Current vs Prior +23.73%

Calls: +27.82% (Calls)

Puts: +15.78% (Puts)

Prior 7-Day Total 15,148,091

Calls: 9,761,534 (64%)

Puts: 5,386,557 (36%)

Prior 7-Day Average 2,524,681

Calls: 1,394,504 (64%)

Puts: 769,508 (36%)

Current vs Prior 7-Day Avg +34.11%

Calls: +65.65%

Puts: +39.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $980.20M

Calls: $823.97M (84%)

Puts: $156.23M (16%)

Prior (09/18) $833.10M

Calls: $681.68M (82%)

Puts: $151.43M (18%)

Current vs Prior +17.66%

Calls: +20.87%

Puts: +3.17%

Prior 7-Day Total $4.12B

Calls: $2.83B (69%)

Puts: $1.29B (31%)

Prior 7-Day Average $686.80M

Calls: $404.93M (69%)

Puts: $183.76M (31%)

Current vs Prior 7-Day Avg +42.72%

Calls: +103.48%

Puts: -14.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.47

Prior (09/18) 0.51

Current vs Prior -9.42%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -15.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 13,904,761

Calls: 7,399,357 (53%)

Puts: 6,505,404 (47%)

Prior (09/18) 13,166,673

Calls: 7,358,109 (56%)

Puts: 5,808,564 (44%)

Current vs Prior +5.61%

Prior 7-Day Total 83,625,565

Calls: 45,943,329 (55%)

Puts: 37,682,236 (45%)

Prior 7-Day Average 13,937,594

Calls: 7,657,221 (55%)

Puts: 6,280,372 (45%)

Current vs Prior 7-Day Avg -0.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 1.16% | 2.54%3.35% | 4.94%1.16% | 7.13%

Prior 2.22% | 3.19%1.14% | 3.74%1.14% | 7.95%

Current vs Prior -47.65% | -20.41%+194.06% | +31.84%+2.01% | -10.42%

Prior 7-Day Avg 2.18% | 3.25%2.45% | 4.49%2.19% | 8.75%

Current vs 7-Day Avg -46.77% | -21.85%+36.70% | +9.83%-46.97% | -18.55%

Prior 7-Day Eod 2.22% | 3.19%1.14% | 3.74%1.14% | 7.95%

Current vs 7-Day Eod -47.65% | -20.41%+194.06% | +31.84%+2.01% | -10.42%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.15% | 1.16%

Calls: 0.85% | 1.40%

Puts: 3.45% | 0.91%

Prior 1.88% | 1.30%

Calls: 0.93% | 1.00%

Puts: 2.82% | 1.60%

Current vs Prior +14.36% | -10.77%

Prior 7-Day Avg 1.86% | 1.80%

Calls: 1.88% | 1.70%

Puts: 1.85% | 1.91%

Current vs 7-Day Avg +15.28% | -35.62%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($823.97M) vs puts ($156.23M). Extreme bullish P/C ratio of 0.47 - heavy call buying (2,309,960 calls vs 1,075,900 puts).

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 419 of results (avg 2.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	15.85	15.90	$15.88	0.3%	5.3K	0.76	28.4K
$240.00	Oct 16	2.94	2.95	$2.95	0.3%	14.3K	0.27	62.7K
$200.00	Sep 21	27.30	27.40	$27.35	0.4%	54	1.00	342
$220.00	Oct 16	12.20	12.25	$12.23	0.4%	8.0K	0.67	110.3K
$192.50	Sep 21	34.75	34.90	$34.83	0.4%	160	1.00	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 16	16.85	16.90	$16.88	0.3%	1	0.77	--
$240.00	Oct 16	14.90	14.95	$14.93	0.3%	280	0.73	2.8K
$270.00	Sep 21	42.60	42.75	$42.68	0.4%	2	1.00	--
$255.00	Sep 21	27.60	27.70	$27.65	0.4%	2	1.00	--
$265.00	Sep 21	37.60	37.75	$37.67	0.4%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.37, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 21	0.13	0.14	$0.14	7.1%	456.5K	0.36	5.0K
$240.00	Sep 23	0.06	0.07	$0.07	14.3%	5.1K	0.03	2.2K
$237.50	Sep 23	0.12	0.13	$0.13	7.7%	11.3K	0.05	413
$235.00	Sep 23	0.24	0.25	$0.25	4.0%	22.1K	0.09	3.2K
$232.50	Sep 23	0.52	0.53	$0.53	1.9%	26.9K	0.18	925

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 21	0.28	0.29	$0.29	3.4%	93.7K	0.64	180
$220.00	Sep 23	0.31	0.32	$0.32	3.1%	10.7K	0.11	1.4K
$217.50	Sep 23	0.18	0.19	$0.19	5.3%	6.2K	0.06	2.5K
$215.00	Sep 23	0.11	0.12	$0.12	8.3%	4.5K	0.04	2.6K
$222.50	Sep 23	0.60	0.61	$0.61	1.6%	14.5K	0.19	575

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 21	42.25	42.45	$42.35	0.5%	19	1.00	23
$190.00	Sep 21	37.25	37.45	$37.35	0.5%	111	1.00	51
$192.50	Sep 21	34.75	34.90	$34.83	0.4%	160	1.00	81
$195.00	Sep 21	32.25	32.45	$32.35	0.6%	30	1.00	123
$197.50	Sep 21	29.75	29.95	$29.85	0.7%	12	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Sep 23	15.10	15.25	$15.18	1.0%	97	1.00	--
$245.00	Sep 23	17.60	17.75	$17.68	0.8%	32	1.00	--
$247.50	Sep 23	20.10	20.25	$20.18	0.7%	3	1.00	--
$250.00	Sep 23	22.60	22.75	$22.68	0.7%	1	1.00	--
$255.00	Sep 23	27.60	27.75	$27.68	0.5%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 3.0M, top 456.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 21	0.13	0.14	$0.14	7.1%	456.5K	0.36	5.0K
$225.00	Sep 21	2.34	2.36	$2.35	0.9%	354.1K	0.95	11.1K
$230.00	Sep 21	0.01	0.02	$0.02	50.0%	143.3K	0.03	7.8K
$230.00	Sep 25	1.97	1.99	$1.98	1.0%	108.7K	0.37	62.9K
$230.00	Sep 23	1.09	1.11	$1.10	1.8%	106.1K	0.32	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 21	0.01	0.02	$0.02	50.0%	141.5K	0.03	1.0K
$222.50	Sep 21	0.00	0.01	$0.01	100.0%	135.4K	0.01	747
$227.50	Sep 21	0.28	0.29	$0.29	3.4%	93.7K	0.64	180
$220.00	Sep 21	0.00	0.01	$0.01	100.0%	35.4K	0.01	3.5K
$217.50	Sep 21	0.00	0.01	$0.01	100.0%	33.5K	0.00	5.9K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.61, avg 7.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Oct 5	$3.10	$1.90	$3.10	72%	0.61	$223.10
$265.00	$270.00	Oct 30	$0.24	$4.76	$0.24	8%	19.83	$265.24
$230.00	$235.00	Oct 5	$1.64	$3.36	$1.64	43%	2.05	$231.64
$255.00	$260.00	Oct 30	$0.51	$4.49	$0.51	15%	8.80	$255.51
$265.00	$270.00	Oct 23	$0.16	$4.84	$0.16	6%	30.25	$265.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 5	$0.15	$4.85	$0.15	7%	32.33	$204.85
$230.00	$225.00	Oct 5	$2.35	$2.65	$2.35	57%	1.13	$227.65
$190.00	$185.00	Oct 23	$0.15	$4.85	$0.15	6%	32.33	$189.85
$195.00	$190.00	Oct 23	$0.22	$4.78	$0.22	8%	21.73	$194.78
$195.00	$190.00	Oct 16	$0.16	$4.84	$0.16	6%	30.25	$194.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.46, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Sep 23	$0.57	$0.57	$1.93	68%	0.30	$230.57
$227.50	$230.00	Sep 23	$1.01	$1.01	$1.49	51%	0.68	$228.51
$227.50	$230.00	Sep 30	$1.17	$1.17	$1.33	50%	0.88	$228.67
$230.00	$232.50	Sep 25	$0.77	$0.77	$1.73	63%	0.45	$230.77
$227.50	$230.00	Oct 9	$1.23	$1.23	$1.27	49%	0.97	$228.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Oct 30	$1.57	$1.57	$3.43	65%	0.46	$218.43
$225.00	$220.00	Oct 23	$1.93	$1.93	$3.07	56%	0.63	$223.07
$215.00	$210.00	Oct 30	$1.18	$1.18	$3.82	72%	0.31	$213.82
$220.00	$215.00	Oct 5	$1.00	$1.00	$4.00	72%	0.25	$219.00
$220.00	$215.00	Oct 23	$1.45	$1.45	$3.55	66%	0.41	$218.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.94, cheapest $1.91)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 21	Sep 23	$1.97	25.2%	32.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 21	Sep 23	$1.91	25.2%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.19% of stock, avg 6.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Sep 21	$0.14	$0.29	$0.43	$227.07	$227.93	0.19%
$225.00	Sep 21	$2.35	$0.02	$2.37	$222.63	$227.37	1.04%
$230.00	Sep 21	$0.02	$2.67	$2.69	$227.31	$232.69	1.18%
$227.50	Sep 23	$2.11	$2.20	$4.31	$223.19	$231.81	1.90%
$225.00	Sep 23	$3.58	$1.19	$4.77	$220.23	$229.77	2.10%
$230.00	Sep 23	$1.10	$3.70	$4.80	$225.20	$234.80	2.11%
$222.50	Sep 21	$4.85	$0.01	$4.86	$217.64	$227.36	2.14%
$232.50	Sep 21	$0.01	$5.15	$5.16	$227.34	$237.66	2.27%
$222.50	Sep 23	$5.50	$0.61	$6.11	$216.39	$228.61	2.69%
$232.50	Sep 23	$0.53	$5.63	$6.16	$226.34	$238.66	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.19% of stock, avg 2.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$217.50	Sep 23	$0.25	$0.19	$0.44	$217.06	$235.44
$235.00	$220.00	Sep 23	$0.25	$0.32	$0.57	$219.43	$235.57
$240.00	$215.00	Sep 25	$0.25	$0.34	$0.59	$214.41	$240.59
$237.50	$215.00	Sep 25	$0.41	$0.34	$0.75	$214.25	$238.25
$240.00	$217.50	Sep 25	$0.25	$0.50	$0.75	$216.75	$240.75
$232.50	$217.50	Sep 23	$0.53	$0.19	$0.72	$216.78	$233.22
$250.00	$205.00	Oct 5	$0.36	$0.50	$0.86	$204.14	$250.86
$240.00	$215.00	Sep 28	$0.38	$0.50	$0.88	$214.12	$240.88
$232.50	$220.00	Sep 23	$0.53	$0.32	$0.85	$219.15	$233.35
$237.50	$217.50	Sep 25	$0.41	$0.50	$0.91	$216.59	$238.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 330 found (best R:R 0.41, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	240/242	Oct 16	$0.73	$1.77	65%	0.41	$199.27	$240.73
218/220	240/242	Oct 16	$1.34	$1.16	40%	1.16	$218.66	$241.34
205/208	240/242	Oct 16	$0.87	$1.63	59%	0.53	$206.63	$240.87
208/210	240/242	Oct 16	$0.94	$1.56	56%	0.60	$209.06	$240.94
200/202	240/242	Oct 16	$0.76	$1.74	63%	0.44	$201.74	$240.76
212/215	240/242	Oct 16	$1.11	$1.39	49%	0.80	$213.89	$241.11
205/208	245/248	Oct 2	$0.26	$2.24	83%	0.12	$207.24	$245.26
205/208	248/250	Oct 2	$0.20	$2.30	86%	0.09	$207.30	$247.70
208/210	242/245	Sep 30	$0.27	$2.23	83%	0.12	$209.73	$242.77
208/210	245/248	Oct 2	$0.31	$2.19	81%	0.14	$209.69	$245.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 277 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Sep 21	$0.29	$2.21	64%	7.62
$220.00	$225.00	$230.00	Oct 5	$0.32	$4.68	29%	14.62
$227.50	$230.00	$232.50	Sep 21	$0.11	$2.39	35%	21.73
$230.00	$235.00	$240.00	Oct 5	$0.57	$4.43	25%	7.77
$240.00	$245.00	$250.00	Oct 5	$0.23	$4.77	12%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Sep 21	$0.26	$2.24	63%	8.62
$227.50	$230.00	$232.50	Sep 21	$0.10	$2.40	35%	24.00
$235.00	$240.00	$245.00	Oct 5	$0.38	$4.62	18%	12.16
$235.00	$240.00	$245.00	Oct 30	$0.28	$4.72	15%	16.86
$215.00	$220.00	$225.00	Oct 5	$0.58	$4.42	24%	7.62

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 $-2.70, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$215.00	1:2	Oct 5	-$3.07	$6.93
$225.00	$230.00	1:2	Oct 5	-$1.22	$3.78
$230.00	$235.00	1:2	Oct 5	-$0.72	$4.28
$235.00	$240.00	1:2	Oct 5	-$0.22	$4.78
$227.50	$230.00	1:2	Sep 23	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$245.00	1:2	Sep 25	-$2.70	$12.30
$232.50	$230.00	1:2	Sep 21	-$0.19	$2.31
$230.00	$225.00	1:2	Oct 5	-$1.60	$3.40
$225.00	$220.00	1:2	Oct 5	-$0.79	$4.21
$230.00	$227.50	1:2	Sep 23	-$0.70	$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.76%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Oct 30	$8.55	0.48	1.2%	3.76%	4.93%	1.1K	3.3K
$235.00	Oct 30	$6.45	0.40	3.4%	2.84%	6.20%	1.7K	1.8K
$240.00	Oct 30	$4.75	0.33	5.6%	2.09%	7.65%	4.8K	3.0K
$230.00	Oct 23	$7.50	0.47	1.2%	3.30%	4.46%	2.0K	2.6K
$235.00	Oct 23	$5.40	0.38	3.4%	2.38%	5.74%	2.7K	4.0K
$245.00	Oct 30	$3.40	0.26	7.8%	1.50%	9.26%	726	2.5K
$227.50	Oct 16	$7.65	0.51	0.1%	3.36%	3.43%	2.5K	--
$230.00	Oct 16	$6.45	0.46	1.2%	2.84%	4.00%	15.7K	59.2K
$240.00	Oct 23	$3.80	0.30	5.6%	1.67%	7.24%	1.9K	4.2K
$232.50	Oct 16	$5.35	0.41	2.3%	2.35%	4.62%	3.0K	--

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 2,309,960

Total Puts 1,075,900

Put/Call Ratio 0.47

Net Difference 1,234,060

Prior's Put/Call Breakdown

Total Calls 1,807,163

Total Puts 929,290

Put/Call Ratio 0.51

Net Difference 877,873

Prior 7-Day Put/Call Summary

Total Calls 9,761,534

Total Puts 5,386,557

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