NVDA - Options Database

NVDA

NVIDIA CORP

$229.65 +1.00%

(9/22 15:00) ◀

Tuesday, September 22, 2026 (3:15pm)

▶ (9/22 16:00)

◀ 9/22 15:15 ▶

Option Volume

Detail

ℹ

Current (09/22) 1,832,440

Calls: 1,312,825 (72%)

Puts: 519,615 (28%)

Prior (09/21) 3,846,910

Calls: 2,509,197 (65%)

Puts: 1,337,713 (35%)

Current vs Prior -52.37%

Calls: -47.68% (Calls)

Puts: -61.16% (Puts)

Prior 7-Day Total 16,023,499

Calls: 10,321,504 (64%)

Puts: 5,701,995 (36%)

Prior 7-Day Average 2,670,583

Calls: 1,474,500 (64%)

Puts: 814,570 (36%)

Current vs Prior 7-Day Avg -31.38%

Calls: -10.96%

Puts: -36.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22) $683.20M

Calls: $541.82M (79%)

Puts: $141.38M (21%)

Prior (09/21) $1.16B

Calls: $948.58M (82%)

Puts: $210.86M (18%)

Current vs Prior -41.07%

Calls: -42.88%

Puts: -32.95%

Prior 7-Day Total $4.65B

Calls: $3.41B (73%)

Puts: $1.24B (27%)

Prior 7-Day Average $775.46M

Calls: $487.09M (73%)

Puts: $177.58M (27%)

Current vs Prior 7-Day Avg -11.90%

Calls: +11.24%

Puts: -20.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22) 0.40

Prior (09/21) 0.53

Current vs Prior -25.76%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -28.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22) 14,204,092

Calls: 7,609,391 (54%)

Puts: 6,594,701 (46%)

Prior (09/21) 12,104,198

Calls: 6,742,885 (56%)

Puts: 5,361,313 (44%)

Current vs Prior +17.35%

Prior 7-Day Total 82,618,936

Calls: 45,383,352 (55%)

Puts: 37,235,584 (45%)

Prior 7-Day Average 13,769,822

Calls: 7,563,892 (55%)

Puts: 6,205,930 (45%)

Current vs Prior 7-Day Avg +3.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.92% | 2.89%2.89% | 4.68%6.95% | 12.92%

Prior 2.58% | 3.36%3.36% | 4.98%1.12% | 7.12%

Current vs Prior -25.78% | -14.19%-14.19% | -6.06%+522.51% | +81.28%

Prior 7-Day Avg 2.26% | 3.27%2.82% | 4.67%1.83% | 8.42%

Current vs 7-Day Avg -15.14% | -11.76%+2.38% | +0.19%+279.26% | +53.42%

Prior 7-Day Eod 2.58% | 3.36%3.36% | 4.98%1.12% | 7.12%

Current vs 7-Day Eod -25.78% | -14.19%-14.19% | -6.06%+522.51% | +81.28%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.16% | 1.83%

Calls: 1.08% | 2.56%

Puts: 1.24% | 1.10%

Prior 1.88% | 2.70%

Calls: 0.93% | 2.22%

Puts: 2.82% | 3.17%

Current vs Prior -38.30% | -32.22%

Prior 7-Day Avg 1.99% | 1.78%

Calls: 1.85% | 1.56%

Puts: 2.11% | 2.00%

Current vs 7-Day Avg -41.56% | +2.81%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($541.82M) vs puts ($141.38M). Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (1,312,825 calls vs 519,615 puts). P/C ratio dropping 26% - sentiment shifting bullish.

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 400 of results (avg 2.8%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	44.60	44.75	$44.68	0.3%	4	1.00	13
$190.00	Sep 23	39.60	39.75	$39.67	0.4%	7	1.00	13
$192.50	Sep 23	37.10	37.25	$37.17	0.4%	8	1.00	34
$195.00	Sep 23	34.60	34.75	$34.67	0.4%	2	1.00	66
$197.50	Sep 23	32.10	32.25	$32.17	0.5%	7	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 23	40.25	40.45	$40.35	0.5%	1	1.00	--
$275.00	Sep 25	45.25	45.50	$45.38	0.6%	2	1.00	--
$255.00	Sep 23	25.30	25.45	$25.38	0.6%	2	1.00	--
$270.00	Oct 2	40.25	40.50	$40.38	0.6%	1	1.00	--
$252.50	Sep 23	22.80	22.95	$22.88	0.7%	1	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.40, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 23	0.16	0.17	$0.17	5.9%	113.3K	0.09	15.0K
$237.50	Sep 23	0.06	0.07	$0.07	14.3%	29.4K	0.04	5.6K
$232.50	Sep 23	0.47	0.48	$0.48	2.1%	149.8K	0.22	9.5K
$245.00	Sep 25	0.08	0.09	$0.09	11.1%	4.2K	0.03	13.0K
$242.50	Sep 25	0.13	0.14	$0.14	7.1%	2.0K	0.04	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 23	0.23	0.24	$0.24	4.2%	43.6K	0.12	5.0K
$222.50	Sep 23	0.10	0.11	$0.11	9.1%	14.4K	0.05	3.5K
$220.00	Sep 23	0.06	0.07	$0.07	14.3%	8.7K	0.03	3.8K
$227.50	Sep 23	0.62	0.64	$0.63	3.2%	63.2K	0.28	1.9K
$217.50	Sep 25	0.20	0.22	$0.21	9.5%	4.7K	0.06	13.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	44.60	44.75	$44.68	0.3%	4	1.00	13
$190.00	Sep 23	39.60	39.75	$39.67	0.4%	7	1.00	13
$192.50	Sep 23	37.10	37.25	$37.17	0.4%	8	1.00	34
$195.00	Sep 23	34.60	34.75	$34.67	0.4%	2	1.00	66
$197.50	Sep 23	32.10	32.25	$32.17	0.5%	7	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Sep 25	17.75	18.00	$17.88	1.4%	1	1.00	--
$250.00	Sep 25	20.25	20.50	$20.38	1.2%	3	1.00	5
$252.50	Sep 25	22.75	23.00	$22.88	1.1%	1	1.00	--
$255.00	Sep 25	25.25	25.50	$25.38	1.0%	11	1.00	--
$260.00	Sep 25	30.25	30.50	$30.38	0.8%	5	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 1.6M, top 283.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 23	1.27	1.29	$1.28	1.6%	283.3K	0.46	57.6K
$232.50	Sep 23	0.47	0.48	$0.48	2.1%	149.8K	0.22	9.5K
$235.00	Sep 23	0.16	0.17	$0.17	5.9%	113.3K	0.09	15.0K
$230.00	Sep 25	2.49	2.51	$2.50	0.8%	96.9K	0.48	78.8K
$227.50	Sep 23	2.77	2.80	$2.79	1.1%	61.1K	0.72	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 23	0.62	0.64	$0.63	3.2%	63.2K	0.28	1.9K
$225.00	Sep 23	0.23	0.24	$0.24	4.2%	43.6K	0.12	5.0K
$230.00	Sep 23	1.60	1.62	$1.61	1.2%	21.3K	0.54	491
$227.50	Sep 25	1.63	1.66	$1.65	1.8%	15.7K	0.36	2.3K
$225.00	Sep 25	0.94	0.96	$0.95	2.1%	15.2K	0.24	6.2K

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 13.71, avg 7.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$247.50	Oct 5	$0.17	$2.33	$0.17	13%	13.71	$245.17
$270.00	$275.00	Oct 30	$0.18	$4.82	$0.18	7%	26.78	$270.18
$265.00	$270.00	Oct 23	$0.19	$4.81	$0.19	7%	25.32	$265.19
$260.00	$265.00	Oct 30	$0.40	$4.60	$0.40	12%	11.50	$260.40
$250.00	$255.00	Oct 5	$0.17	$4.83	$0.17	8%	28.41	$250.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 23	$0.17	$4.83	$0.17	6%	28.41	$194.83
$215.00	$212.50	Oct 5	$0.20	$2.30	$0.20	13%	11.50	$214.80
$227.50	$225.00	Oct 5	$0.87	$1.63	$0.87	42%	1.87	$226.63
$220.00	$217.50	Oct 5	$0.40	$2.10	$0.40	22%	5.25	$219.60
$195.00	$190.00	Oct 16	$0.13	$4.87	$0.13	5%	37.46	$194.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.39, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$232.50	Sep 23	$0.80	$0.80	$1.70	54%	0.47	$230.80
$232.50	$235.00	Sep 23	$0.31	$0.31	$2.19	78%	0.14	$232.81
$232.50	$235.00	Oct 5	$0.98	$0.98	$1.52	58%	0.64	$233.48
$230.00	$232.50	Sep 30	$1.14	$1.14	$1.36	51%	0.84	$231.14
$230.00	$232.50	Sep 28	$1.07	$1.07	$1.43	51%	0.75	$231.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Oct 30	$1.41	$1.41	$3.59	68%	0.39	$218.59
$215.00	$210.00	Oct 23	$0.93	$0.93	$4.07	77%	0.23	$214.07
$225.00	$220.00	Oct 23	$1.70	$1.70	$3.30	61%	0.52	$223.30
$225.00	$220.00	Oct 30	$1.77	$1.77	$3.23	60%	0.55	$223.23
$227.50	$225.00	Sep 23	$0.39	$0.39	$2.11	72%	0.18	$227.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.17, cheapest $1.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Sep 23	Sep 25	$1.22	29.7%	31.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Sep 23	Sep 25	$1.12	29.8%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.26% of stock, avg 6.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Sep 23	$1.28	$1.61	$2.89	$227.11	$232.89	1.26%
$227.50	Sep 23	$2.79	$0.63	$3.42	$224.08	$230.92	1.49%
$232.50	Sep 23	$0.48	$3.30	$3.78	$228.72	$236.28	1.65%
$225.00	Sep 23	$4.88	$0.24	$5.12	$219.88	$230.12	2.23%
$230.00	Sep 25	$2.50	$2.73	$5.23	$224.77	$235.23	2.28%
$227.50	Sep 25	$3.90	$1.65	$5.55	$221.95	$233.05	2.42%
$232.50	Sep 25	$1.48	$4.20	$5.68	$226.82	$238.18	2.47%
$235.00	Sep 23	$0.17	$5.55	$5.72	$229.28	$240.72	2.49%
$230.00	Sep 28	$3.01	$3.20	$6.21	$223.79	$236.21	2.70%
$227.50	Sep 28	$4.40	$2.12	$6.52	$220.98	$234.02	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.12% of stock, avg 2.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$222.50	Sep 23	$0.17	$0.11	$0.28	$222.22	$235.28
$235.00	$225.00	Sep 23	$0.17	$0.24	$0.41	$224.59	$235.41
$240.00	$217.50	Sep 25	$0.25	$0.21	$0.46	$217.04	$240.46
$240.00	$220.00	Sep 25	$0.25	$0.33	$0.58	$219.42	$240.58
$237.50	$217.50	Sep 25	$0.45	$0.21	$0.66	$216.84	$238.16
$232.50	$222.50	Sep 23	$0.48	$0.11	$0.59	$221.91	$233.09
$232.50	$225.00	Sep 23	$0.48	$0.24	$0.72	$224.28	$233.22
$240.00	$217.50	Sep 28	$0.43	$0.35	$0.78	$216.72	$240.78
$237.50	$220.00	Sep 25	$0.45	$0.33	$0.78	$219.22	$238.28
$240.00	$222.50	Sep 25	$0.25	$0.55	$0.80	$221.70	$240.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 0.29, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/212	242/245	Oct 5	$0.56	$1.94	72%	0.29	$211.94	$243.06
198/200	240/242	Oct 16	$0.80	$1.70	62%	0.47	$199.20	$240.80
215/218	242/245	Oct 5	$0.72	$1.78	66%	0.40	$216.78	$243.22
210/212	248/250	Oct 5	$0.37	$2.13	79%	0.17	$212.13	$247.87
215/218	248/250	Oct 5	$0.53	$1.97	72%	0.27	$216.97	$248.03
198/200	242/245	Oct 16	$0.67	$1.83	67%	0.37	$199.33	$243.17
208/210	242/245	Oct 5	$0.46	$2.04	75%	0.23	$209.54	$242.96
200/202	240/242	Oct 16	$0.81	$1.69	61%	0.48	$201.69	$240.81
202/205	240/242	Oct 16	$0.85	$1.65	60%	0.52	$204.15	$240.85
205/208	240/242	Oct 16	$0.90	$1.60	58%	0.56	$206.60	$240.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 30	$0.25	$4.75	15%	19.00
$220.00	$225.00	$230.00	Oct 30	$0.35	$4.65	17%	13.29
$205.00	$210.00	$215.00	Oct 30	$0.18	$4.82	11%	26.78
$227.50	$230.00	$232.50	Sep 23	$0.71	$1.79	50%	2.52
$230.00	$232.50	$235.00	Sep 23	$0.49	$2.01	37%	4.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Sep 23	$0.13	$2.37	19%	18.23
$232.50	$235.00	$237.50	Oct 5	$0.07	$2.43	14%	34.71
$240.00	$245.00	$250.00	Oct 30	$0.25	$4.75	13%	19.00
$227.50	$230.00	$232.50	Sep 23	$0.71	$1.79	50%	2.52
$222.50	$225.00	$227.50	Oct 5	$0.10	$2.40	14%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 273 found (best net $-1.87, 264 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Oct 5	-$1.87	$13.13
$225.00	$227.50	1:2	Sep 23	-$0.70	$1.80
$230.00	$232.50	1:2	Sep 25	-$0.46	$2.04
$232.50	$235.00	1:2	Sep 25	-$0.18	$2.32
$245.00	$250.00	1:2	Oct 9	-$0.24	$4.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Sep 23	-$10.41	$4.59
$235.00	$232.50	1:2	Sep 23	-$1.05	$1.45
$230.00	$227.50	1:2	Sep 25	-$0.57	$1.93
$227.50	$225.00	1:2	Sep 25	-$0.25	$2.25
$225.00	$222.50	1:2	Sep 25	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.20%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Oct 30	$9.65	0.51	0.1%	4.20%	4.35%	1.0K	3.4K
$235.00	Oct 30	$7.30	0.44	2.3%	3.18%	5.51%	1.1K	2.5K
$240.00	Oct 30	$5.40	0.36	4.5%	2.35%	6.86%	1.9K	5.4K
$230.00	Oct 23	$8.55	0.51	0.1%	3.72%	3.88%	1.4K	3.0K
$235.00	Oct 23	$6.25	0.42	2.3%	2.72%	5.05%	5.5K	4.5K
$245.00	Oct 30	$3.90	0.28	6.7%	1.70%	8.38%	1.5K	2.9K
$240.00	Oct 23	$4.45	0.34	4.5%	1.94%	6.44%	1.1K	5.4K
$230.00	Oct 16	$7.40	0.51	0.1%	3.22%	3.37%	9.4K	60.4K
$232.50	Oct 16	$6.20	0.46	1.2%	2.70%	3.94%	975	2.5K
$235.00	Oct 16	$5.15	0.41	2.3%	2.24%	4.57%	8.0K	47.3K

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 1,312,825

Total Puts 519,615

Put/Call Ratio 0.40

Net Difference 793,210

Prior's Put/Call Breakdown

Total Calls 2,509,197

Total Puts 1,337,713

Put/Call Ratio 0.53

Net Difference 1,171,484

Prior 7-Day Put/Call Summary

Total Calls 10,321,504

Total Puts 5,701,995

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