NVDA - Options Database

NVDA

NVIDIA CORP

$227.44 +2.33%

(9/21 15:32) ◀

Monday, September 21, 2026 (3:36pm)

▶ (9/21 16:00)

◀ 9/21 15:36 ▶

Option Volume

Detail

ℹ

Current (09/21) 3,402,000

Calls: 2,322,241 (68%)

Puts: 1,079,759 (32%)

Prior (09/18) 2,736,453

Calls: 1,807,163 (66%)

Puts: 929,290 (34%)

Current vs Prior +24.32%

Calls: +28.50% (Calls)

Puts: +16.19% (Puts)

Prior 7-Day Total 18,533,951

Calls: 12,071,494 (65%)

Puts: 6,462,457 (35%)

Prior 7-Day Average 2,647,707

Calls: 1,724,499 (65%)

Puts: 923,208 (35%)

Current vs Prior 7-Day Avg +28.49%

Calls: +34.66%

Puts: +16.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $995.15M

Calls: $839.49M (84%)

Puts: $155.66M (16%)

Prior (09/18) $833.10M

Calls: $681.68M (82%)

Puts: $151.43M (18%)

Current vs Prior +19.45%

Calls: +23.15%

Puts: +2.79%

Prior 7-Day Total $5.10B

Calls: $3.66B (72%)

Puts: $1.44B (28%)

Prior 7-Day Average $728.72M

Calls: $522.64M (72%)

Puts: $206.08M (28%)

Current vs Prior 7-Day Avg +36.56%

Calls: +60.63%

Puts: -24.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.47

Prior (09/18) 0.51

Current vs Prior -9.58%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -13.36%

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 97,530,326

Calls: 53,342,686 (55%)

Puts: 44,187,640 (45%)

Prior 7-Day Average 13,932,903

Calls: 7,620,383 (55%)

Puts: 6,312,520 (45%)

Current vs Prior 7-Day Avg -0.20%

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 1.17% | 2.57%3.34% | 4.97%1.17% | 7.16%

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

Current vs Prior -47.07% | -19.48%+193.55% | +32.73%+3.13% | -10.01%

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

Current vs 7-Day Avg -46.19% | -20.94%+36.47% | +10.57%-46.39% | -18.18%

Prior 7-Day Eod 1.16% | 2.54%1.14% | 3.74%1.14% | 7.95%

Current vs 7-Day Eod +1.10% | +1.17%+193.55% | +32.73%+3.13% | -10.01%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.96% | 0.91%

Calls: 0.41% | 1.36%

Puts: 9.52% | 0.46%

Prior 1.88% | 1.30%

Calls: 0.93% | 1.00%

Puts: 2.82% | 1.60%

Current vs Prior +163.83% | -30.00%

Prior 7-Day Avg 1.91% | 1.71%

Calls: 1.88% | 1.70%

Puts: 1.85% | 1.91%

Current vs 7-Day Avg +160.27% | -46.78%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($839.49M) vs puts ($155.66M). Extreme bullish P/C ratio of 0.47 - heavy call buying (2,322,241 calls vs 1,079,759 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 420 of results (avg 2.2%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	24.35	24.40	$24.38	0.2%	1.3K	0.88	10.2K
$190.00	Oct 16	38.50	38.60	$38.55	0.3%	134	0.96	3.6K
$215.00	Oct 16	15.95	16.00	$15.98	0.3%	5.3K	0.76	28.4K
$240.00	Oct 16	2.98	2.99	$2.99	0.3%	14.5K	0.27	62.7K
$200.00	Oct 16	28.90	29.00	$28.95	0.3%	862	0.92	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 16	16.80	16.85	$16.83	0.3%	1	0.77	--
$240.00	Oct 16	14.85	14.90	$14.88	0.3%	280	0.73	2.8K
$227.50	Sep 23	2.17	2.18	$2.17	0.5%	4.8K	0.50	143
$260.00	Sep 28	32.45	32.60	$32.53	0.5%	9	0.99	--
$270.00	Sep 21	42.45	42.65	$42.55	0.5%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.37, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Sep 23	0.12	0.13	$0.13	7.7%	11.4K	0.05	413
$240.00	Sep 23	0.06	0.07	$0.07	14.3%	5.1K	0.03	2.2K
$235.00	Sep 23	0.26	0.27	$0.27	3.7%	22.8K	0.10	3.2K
$232.50	Sep 23	0.56	0.57	$0.56	1.8%	27.1K	0.19	925
$245.00	Sep 25	0.09	0.10	$0.10	10.0%	5.0K	0.03	11.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 21	0.20	0.22	$0.21	9.5%	94.5K	0.56	180
$217.50	Sep 23	0.17	0.18	$0.18	5.6%	6.2K	0.06	2.5K
$220.00	Sep 23	0.30	0.31	$0.31	3.2%	10.8K	0.10	1.4K
$215.00	Sep 23	0.11	0.12	$0.12	8.3%	4.6K	0.04	2.6K
$222.50	Sep 23	0.59	0.60	$0.60	1.7%	14.6K	0.19	575

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 21	42.35	42.55	$42.45	0.5%	19	1.00	23
$190.00	Sep 21	37.35	37.55	$37.45	0.5%	111	1.00	51
$192.50	Sep 21	34.85	35.05	$34.95	0.6%	160	1.00	81
$195.00	Sep 21	32.35	32.55	$32.45	0.6%	30	1.00	123
$197.50	Sep 21	29.85	30.05	$29.95	0.7%	12	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 25	17.45	17.70	$17.58	1.4%	11	1.00	11
$260.00	Sep 25	32.45	32.65	$32.55	0.6%	12	1.00	6
$270.00	Sep 25	42.45	42.65	$42.55	0.5%	2	1.00	--
$270.00	Sep 21	42.45	42.65	$42.55	0.5%	2	1.00	--
$250.00	Sep 21	22.45	22.60	$22.53	0.7%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 2.6M, top 354.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 21	2.45	2.46	$2.46	0.4%	354.2K	0.97	11.1K
$230.00	Sep 21	0.01	0.02	$0.02	50.0%	143.5K	0.03	7.8K
$230.00	Sep 25	2.02	2.04	$2.03	1.0%	110.8K	0.38	62.9K
$230.00	Sep 23	1.15	1.17	$1.16	1.7%	106.6K	0.33	10.1K
$222.50	Sep 21	4.90	5.00	$4.95	2.0%	71.2K	1.00	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 21	0.01	0.02	$0.02	50.0%	141.6K	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	0.20	0.22	$0.21	9.5%	94.5K	0.56	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. 1 strikes (avg 5.4%, max 5.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Sep 23	Oct 16	31.7%	30.1%	5.4%	54.1K	5.5K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 32.33, avg 7.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$230.00	Oct 5	$2.48	$2.52	$2.48	59%	1.02	$227.48
$265.00	$270.00	Oct 23	$0.15	$4.85	$0.15	6%	32.33	$265.15
$260.00	$265.00	Oct 30	$0.35	$4.65	$0.35	11%	13.29	$260.35
$250.00	$255.00	Oct 30	$0.72	$4.28	$0.72	20%	5.94	$250.72
$265.00	$270.00	Oct 30	$0.25	$4.75	$0.25	8%	19.00	$265.25

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	56%	1.13	$227.65
$195.00	$190.00	Oct 16	$0.15	$4.85	$0.15	6%	32.33	$194.85
$190.00	$185.00	Oct 23	$0.15	$4.85	$0.15	6%	32.33	$189.85
$230.00	$227.50	Sep 30	$1.28	$1.22	$1.28	58%	0.95	$228.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.59, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$235.00	Oct 5	$1.86	$1.86	$3.14	56%	0.59	$231.86
$230.00	$232.50	Sep 23	$0.60	$0.60	$1.90	67%	0.32	$230.60
$227.50	$230.00	Sep 30	$1.18	$1.18	$1.32	49%	0.89	$228.68
$227.50	$230.00	Sep 23	$1.02	$1.02	$1.48	50%	0.69	$228.52
$232.50	$235.00	Sep 28	$0.60	$0.60	$1.90	71%	0.32	$233.10

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
$215.00	$210.00	Oct 30	$1.20	$1.20	$3.80	72%	0.32	$213.80
$225.00	$220.00	Oct 5	$1.65	$1.65	$3.35	59%	0.49	$223.35
$215.00	$210.00	Oct 23	$1.07	$1.07	$3.93	74%	0.27	$213.93
$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 $1.46, cheapest $0.95)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$0.95	31.7%	31.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 21	Sep 23	$1.96	24.1%	31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.09% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Sep 21	$2.46	$0.02	$2.48	$222.52	$227.48	1.09%
$230.00	Sep 21	$0.02	$2.57	$2.59	$227.41	$232.59	1.14%
$227.50	Sep 23	$2.18	$2.17	$4.35	$223.15	$231.85	1.91%
$225.00	Sep 23	$3.68	$1.17	$4.85	$220.15	$229.85	2.13%
$230.00	Sep 23	$1.16	$3.68	$4.84	$225.16	$234.84	2.13%
$222.50	Sep 21	$4.95	$0.01	$4.96	$217.54	$227.46	2.18%
$232.50	Sep 21	$0.01	$5.05	$5.06	$227.44	$237.56	2.22%
$232.50	Sep 23	$0.56	$5.57	$6.13	$226.37	$238.63	2.70%
$227.50	Sep 25	$3.13	$3.03	$6.16	$221.34	$233.66	2.71%
$222.50	Sep 23	$5.60	$0.60	$6.20	$216.30	$228.70	2.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.14% of stock, avg 2.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$217.50	Sep 23	$0.13	$0.18	$0.31	$217.19	$237.81
$237.50	$220.00	Sep 23	$0.13	$0.31	$0.44	$219.56	$237.94
$235.00	$217.50	Sep 23	$0.27	$0.18	$0.45	$217.05	$235.45
$235.00	$220.00	Sep 23	$0.27	$0.31	$0.58	$219.42	$235.58
$240.00	$217.50	Sep 25	$0.25	$0.49	$0.74	$216.76	$240.74
$237.50	$222.50	Sep 23	$0.13	$0.60	$0.73	$221.77	$238.23
$232.50	$217.50	Sep 23	$0.56	$0.18	$0.74	$216.76	$233.24
$250.00	$205.00	Oct 5	$0.36	$0.50	$0.86	$204.14	$250.86
$237.50	$217.50	Sep 25	$0.43	$0.49	$0.92	$216.58	$238.42
$232.50	$220.00	Sep 23	$0.56	$0.31	$0.87	$219.13	$233.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 0.10, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	248/250	Oct 2	$0.22	$2.28	85%	0.10	$207.28	$247.72
208/210	248/250	Oct 2	$0.27	$2.23	83%	0.12	$209.73	$247.77
195/198	242/245	Oct 16	$0.60	$1.90	70%	0.32	$196.90	$243.10
198/200	242/245	Oct 16	$0.63	$1.87	69%	0.34	$199.37	$243.13
205/208	242/245	Oct 16	$0.77	$1.73	63%	0.45	$206.73	$243.27
208/210	242/245	Oct 16	$0.84	$1.66	60%	0.51	$209.16	$243.34
210/212	248/250	Oct 2	$0.33	$2.17	80%	0.15	$212.17	$247.83
200/202	242/245	Oct 9	$0.49	$2.01	74%	0.24	$202.01	$242.99
202/205	242/245	Oct 9	$0.53	$1.97	72%	0.27	$204.47	$243.03
200/202	238/240	Oct 9	$0.72	$1.78	65%	0.40	$201.78	$238.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 5	$0.62	$4.38	29%	7.06
$235.00	$240.00	$245.00	Oct 5	$0.39	$4.61	18%	11.82
$215.00	$220.00	$225.00	Oct 23	$0.39	$4.61	17%	11.82
$220.00	$222.50	$225.00	Oct 9	$0.09	$2.41	12%	26.78
$200.00	$205.00	$210.00	Oct 30	$0.18	$4.82	9%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Sep 21	$0.18	$2.32	55%	12.89
$227.50	$230.00	$232.50	Sep 21	$0.12	$2.38	43%	19.83
$220.00	$225.00	$230.00	Oct 5	$0.70	$4.30	29%	6.14
$235.00	$240.00	$245.00	Oct 30	$0.28	$4.72	15%	16.86
$210.00	$215.00	$220.00	Oct 5	$0.36	$4.64	17%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 287 found (best net $-2.61, 279 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$215.00	1:2	Oct 5	-$3.31	$6.69
$230.00	$235.00	1:2	Oct 5	-$0.50	$4.50
$225.00	$230.00	1:2	Oct 5	-$1.74	$3.26
$227.50	$230.00	1:2	Sep 23	-$0.14	$2.36
$225.00	$227.50	1:2	Sep 23	-$0.68	$1.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$245.00	1:2	Sep 25	-$2.61	$12.39
$232.50	$230.00	1:2	Sep 21	-$0.09	$2.41
$225.00	$220.00	1:2	Oct 5	-$0.65	$4.35
$230.00	$225.00	1:2	Oct 5	-$1.60	$3.40
$230.00	$227.50	1:2	Sep 23	-$0.66	$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 3.83%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Oct 30	$8.70	0.48	1.1%	3.83%	4.95%	1.2K	3.3K
$235.00	Oct 30	$6.50	0.40	3.3%	2.86%	6.18%	1.8K	1.8K
$240.00	Oct 30	$4.75	0.33	5.5%	2.09%	7.61%	4.8K	3.0K
$230.00	Oct 23	$7.55	0.48	1.1%	3.32%	4.45%	2.0K	2.6K
$235.00	Oct 23	$5.45	0.39	3.3%	2.40%	5.72%	2.7K	4.0K
$245.00	Oct 30	$3.40	0.26	7.7%	1.49%	9.22%	728	2.5K
$227.50	Oct 16	$7.75	0.52	0.0%	3.41%	3.43%	2.6K	--
$230.00	Oct 16	$6.50	0.47	1.1%	2.86%	3.98%	15.7K	59.2K
$240.00	Oct 23	$3.80	0.30	5.5%	1.67%	7.19%	2.0K	4.2K
$232.50	Oct 16	$5.40	0.41	2.2%	2.37%	4.60%	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 2,322,241

Total Puts 1,079,759

Put/Call Ratio 0.47

Net Difference 1,242,482

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 12,071,494

Total Puts 6,462,457

Average Put/Call Ratio 0.54

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