NVDA - Options Database

NVDA

NVIDIA CORP

$215.63 +1.63%

(9/16 10:00) ◀

Wednesday, September 16, 2026 (11:00am)

▶ (9/16 12:00)

◀ 9/16 11:00 ▶

Option Volume

Detail

ℹ

Current (09/16 11:00am) 1,054,532

Calls: 691,867 (66%)

Puts: 362,665 (34%)

Prior (09/15) 826,439

Calls: 586,820 (71%)

Puts: 239,619 (29%)

Current vs Prior +27.60%

Calls: +17.90% (Calls)

Puts: +51.35% (Puts)

Prior 7-Day Total 20,690,844

Calls: 13,361,055 (65%)

Puts: 7,329,789 (35%)

Prior 7-Day Average 2,955,834

Calls: 1,908,722 (65%)

Puts: 1,047,112 (35%)

Current vs Prior 7-Day Avg -64.32%

Calls: -63.75%

Puts: -65.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 11:00am) $266.06M

Calls: $209.42M (79%)

Puts: $56.65M (21%)

Prior (09/15) $232.51M

Calls: $153.58M (66%)

Puts: $78.93M (34%)

Current vs Prior +14.43%

Calls: +36.36%

Puts: -28.23%

Prior 7-Day Total $6.49B

Calls: $4.56B (70%)

Puts: $1.93B (30%)

Prior 7-Day Average $927.62M

Calls: $651.86M (70%)

Puts: $275.76M (30%)

Current vs Prior 7-Day Avg -71.32%

Calls: -67.87%

Puts: -79.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 11:00am) 0.52

Prior (09/15) 0.41

Current vs Prior +28.37%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -4.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 11:00am) 15,804,706

Calls: 8,442,397 (53%)

Puts: 7,362,309 (47%)

Prior (09/15) 15,511,612

Calls: 8,264,707 (53%)

Puts: 7,246,905 (47%)

Current vs Prior +1.89%

Prior 7-Day Total 109,192,711

Calls: 57,999,585 (53%)

Puts: 51,193,126 (47%)

Prior 7-Day Average 15,598,958

Calls: 8,285,655 (53%)

Puts: 7,313,303 (47%)

Current vs Prior 7-Day Avg +1.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.64% | 3.10%3.10% | 4.87%1.64% | 8.88%

Prior 2.43% | 3.51%3.51% | 5.11%2.43% | 9.05%

Current vs Prior -32.56% | -11.77%-11.77% | -4.78%-32.55% | -1.86%

Prior 7-Day Avg 2.54% | 3.57%2.57% | 4.71%4.09% | 9.64%

Current vs 7-Day Avg -35.43% | -13.16%+20.60% | +3.38%-59.96% | -7.88%

Prior 7-Day Eod 2.43% | 3.51%3.51% | 5.11%2.43% | 9.05%

Current vs 7-Day Eod -32.56% | -11.77%-11.77% | -4.78%-32.55% | -1.86%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.83% | 2.33%

Calls: 0.75% | 3.28%

Puts: 0.91% | 1.38%

Prior 1.06% | 1.37%

Calls: 1.62% | 1.17%

Puts: 0.49% | 1.57%

Current vs Prior -21.70% | +70.07%

Prior 7-Day Avg 2.30% | 2.72%

Calls: 2.07% | 2.35%

Puts: 2.52% | 3.08%

Current vs 7-Day Avg -63.87% | -14.20%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($209.42M) vs puts ($56.65M). Bullish P/C ratio of 0.52.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 444 of results (avg 2.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	40.70	40.85	$40.78	0.4%	36	0.99	8.4K
$180.00	Sep 18	35.70	35.85	$35.78	0.4%	51	0.99	13.9K
$180.00	Sep 16	35.55	35.70	$35.63	0.4%	2	1.00	11
$195.00	Oct 16	23.25	23.35	$23.30	0.4%	15	0.85	6.7K
$185.00	Oct 16	32.25	32.40	$32.33	0.5%	4	0.92	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 18	2.32	2.33	$2.33	0.4%	7.8K	0.46	23.5K
$250.00	Sep 18	34.30	34.45	$34.38	0.4%	6	1.00	144
$247.50	Sep 18	31.80	31.95	$31.88	0.5%	3	1.00	--
$245.00	Sep 16	29.30	29.45	$29.38	0.5%	1	1.00	--
$245.00	Sep 18	29.30	29.45	$29.38	0.5%	1	1.00	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.39, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 16	0.07	0.08	$0.08	12.5%	41.4K	0.06	24.0K
$217.50	Sep 16	0.31	0.32	$0.32	3.1%	106.6K	0.21	17.7K
$227.50	Sep 18	0.13	0.14	$0.14	7.1%	2.9K	0.05	23.3K
$230.00	Sep 18	0.08	0.09	$0.09	11.1%	6.6K	0.03	95.5K
$225.00	Sep 18	0.25	0.26	$0.26	3.8%	9.0K	0.09	78.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 16	0.21	0.22	$0.22	4.5%	41.2K	0.14	8.7K
$210.00	Sep 16	0.09	0.10	$0.10	10.0%	55.1K	0.06	9.4K
$215.00	Sep 16	0.70	0.71	$0.71	1.4%	38.3K	0.41	5.3K
$207.50	Sep 16	0.05	0.06	$0.06	16.7%	4.9K	0.03	7.8K
$205.00	Sep 18	0.31	0.32	$0.32	3.1%	3.9K	0.09	25.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 16	35.55	35.70	$35.63	0.4%	2	1.00	11
$185.00	Sep 16	30.55	30.70	$30.63	0.5%	--	1.00	28
$190.00	Sep 16	25.55	25.70	$25.63	0.6%	22	1.00	39
$195.00	Sep 16	20.55	20.70	$20.63	0.7%	20	1.00	73
$200.00	Sep 16	15.60	15.70	$15.65	0.6%	66	1.00	250

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Sep 18	16.80	17.00	$16.90	1.2%	70	1.00	1.8K
$235.00	Sep 18	19.30	19.50	$19.40	1.0%	5	1.00	2.4K
$240.00	Sep 18	24.30	24.50	$24.40	0.8%	9	1.00	1.1K
$242.50	Sep 18	26.80	26.95	$26.88	0.6%	1	1.00	1
$245.00	Sep 18	29.30	29.45	$29.38	0.5%	1	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 893.4K, top 144.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	1.33	1.34	$1.34	0.7%	144.6K	0.59	36.6K
$217.50	Sep 16	0.31	0.32	$0.32	3.1%	106.6K	0.21	17.7K
$220.00	Sep 16	0.07	0.08	$0.08	12.5%	41.4K	0.06	24.0K
$215.00	Sep 18	3.00	3.10	$3.05	3.3%	37.9K	0.54	58.6K
$220.00	Sep 25	2.76	2.79	$2.78	1.1%	33.6K	0.36	35.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Sep 16	0.09	0.10	$0.10	10.0%	55.1K	0.06	9.4K
$212.50	Sep 16	0.21	0.22	$0.22	4.5%	41.2K	0.14	8.7K
$215.00	Sep 16	0.70	0.71	$0.71	1.4%	38.3K	0.41	5.3K
$210.00	Sep 18	0.84	0.85	$0.85	1.2%	9.6K	0.21	55.8K
$215.00	Sep 18	2.32	2.33	$2.33	0.4%	7.8K	0.46	23.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 39.2%, max 44.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 16	Oct 30	46.8%	32.4%	44.4%	144.7K	37.2K
$217.50	Sep 16	Oct 2	46.0%	34.3%	34.1%	107.0K	18.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 16	Oct 30	46.8%	32.4%	44.4%	38.3K	5.6K
$217.50	Sep 16	Oct 2	46.0%	34.3%	34.1%	4.2K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 0.69, avg 7.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Oct 23	$3.27	$1.73	$3.27	70%	0.53	$208.27
$250.00	$255.00	Oct 30	$0.38	$4.62	$0.38	12%	12.16	$250.38
$245.00	$250.00	Oct 30	$0.53	$4.47	$0.53	16%	8.43	$245.53
$240.00	$245.00	Sep 30	$0.11	$4.89	$0.11	6%	44.45	$240.11
$215.00	$220.00	Oct 30	$2.40	$2.60	$2.40	53%	1.08	$217.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$215.00	Sep 16	$1.48	$1.02	$1.48	78%	0.69	$216.02
$180.00	$175.00	Oct 16	$0.15	$4.85	$0.15	6%	32.33	$179.85
$220.00	$217.50	Sep 18	$1.67	$0.83	$1.67	74%	0.50	$218.33
$185.00	$180.00	Oct 9	$0.17	$4.83	$0.17	6%	28.41	$184.83
$180.00	$175.00	Oct 9	$0.11	$4.89	$0.11	5%	44.45	$179.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.79, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Sep 18	$0.83	$0.83	$1.67	61%	0.50	$218.33
$217.50	$220.00	Sep 16	$0.24	$0.24	$2.26	78%	0.11	$217.74
$220.00	$222.50	Sep 30	$0.92	$0.92	$1.58	61%	0.58	$220.92
$220.00	$222.50	Sep 21	$0.62	$0.62	$1.88	70%	0.33	$220.62
$217.50	$220.00	Sep 21	$0.90	$0.90	$1.60	59%	0.56	$218.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Oct 30	$2.20	$2.20	$2.80	53%	0.79	$212.80
$200.00	$195.00	Oct 30	$1.08	$1.08	$3.92	75%	0.28	$198.92
$195.00	$190.00	Oct 30	$0.82	$0.82	$4.18	81%	0.20	$194.18
$210.00	$205.00	Oct 16	$1.60	$1.60	$3.40	63%	0.47	$208.40
$205.00	$200.00	Oct 23	$1.28	$1.28	$3.72	70%	0.34	$203.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.67, cheapest $1.62)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Sep 16	Sep 18	$1.71	46.8%	39.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Sep 16	Sep 18	$1.62	46.8%	39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.95% of stock, avg 6.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Sep 16	$1.34	$0.71	$2.05	$212.95	$217.05	0.95%
$217.50	Sep 16	$0.32	$2.19	$2.51	$214.99	$220.01	1.16%
$212.50	Sep 16	$3.35	$0.22	$3.57	$208.93	$216.07	1.66%
$220.00	Sep 16	$0.08	$4.45	$4.53	$215.47	$224.53	2.10%
$215.00	Sep 18	$3.05	$2.33	$5.38	$209.62	$220.38	2.50%
$217.50	Sep 18	$1.83	$3.63	$5.46	$212.04	$222.96	2.53%
$210.00	Sep 16	$5.73	$0.10	$5.83	$204.17	$215.83	2.70%
$212.50	Sep 18	$4.65	$1.43	$6.08	$206.42	$218.58	2.82%
$220.00	Sep 18	$1.00	$5.30	$6.30	$213.70	$226.30	2.92%
$215.00	Sep 21	$3.65	$2.90	$6.55	$208.45	$221.55	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.08% of stock, avg 2.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$210.00	Sep 16	$0.08	$0.10	$0.18	$209.82	$220.18
$220.00	$212.50	Sep 16	$0.08	$0.22	$0.30	$212.20	$220.30
$217.50	$210.00	Sep 16	$0.32	$0.10	$0.42	$209.58	$217.92
$217.50	$212.50	Sep 16	$0.32	$0.22	$0.54	$211.96	$218.04
$225.00	$205.00	Sep 18	$0.26	$0.32	$0.58	$204.42	$225.58
$225.00	$207.50	Sep 18	$0.26	$0.51	$0.77	$206.73	$225.77
$227.50	$205.00	Sep 21	$0.30	$0.54	$0.84	$204.16	$228.34
$222.50	$205.00	Sep 18	$0.52	$0.32	$0.84	$204.16	$223.34
$222.50	$207.50	Sep 18	$0.52	$0.51	$1.03	$206.47	$223.53
$225.00	$205.00	Sep 21	$0.52	$0.54	$1.06	$203.94	$226.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 0.23, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	238/240	Sep 30	$0.47	$2.03	75%	0.23	$202.03	$237.97
200/202	228/230	Sep 30	$0.80	$1.70	62%	0.47	$201.70	$228.30
198/200	230/232	Sep 23	$0.26	$2.24	83%	0.12	$199.74	$230.26
195/198	240/242	Oct 2	$0.34	$2.16	80%	0.16	$197.16	$240.34
195/198	232/235	Sep 25	$0.25	$2.25	84%	0.11	$197.25	$232.75
200/202	240/242	Oct 2	$0.50	$2.00	74%	0.25	$202.00	$240.50
198/200	240/242	Oct 2	$0.41	$2.09	77%	0.20	$199.59	$240.41
200/202	235/238	Sep 30	$0.51	$1.99	73%	0.26	$201.99	$235.51
205/208	240/242	Oct 2	$0.73	$1.77	64%	0.41	$206.77	$240.73
205/208	238/240	Sep 30	$0.69	$1.81	66%	0.38	$206.81	$238.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 1.53, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Sep 16	$0.99	$1.51	64%	1.53
$210.00	$212.50	$215.00	Sep 16	$0.37	$2.13	34%	5.76
$215.00	$217.50	$220.00	Sep 16	$0.78	$1.72	54%	2.21
$200.00	$205.00	$210.00	Oct 30	$0.27	$4.73	14%	17.52
$205.00	$210.00	$215.00	Oct 9	$0.48	$4.52	21%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Sep 16	$0.99	$1.51	64%	1.53
$210.00	$212.50	$215.00	Sep 16	$0.37	$2.13	35%	5.76
$240.00	$245.00	$250.00	Oct 2	$0.10	$4.90	8%	49.00
$215.00	$217.50	$220.00	Sep 16	$0.78	$1.72	54%	2.21
$217.50	$220.00	$222.50	Sep 16	$0.19	$2.31	19%	12.16

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 $-10.90, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Sep 21	-$10.90	$4.10
$190.00	$200.00	1:2	Sep 28	-$7.26	$2.74
$210.00	$212.50	1:2	Sep 16	-$0.97	$1.53
$217.50	$220.00	1:2	Sep 18	-$0.17	$2.33
$215.00	$217.50	1:2	Sep 18	-$0.61	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$242.50	$232.50	1:2	Sep 16	-$6.88	$3.12
$222.50	$220.00	1:2	Sep 16	-$2.00	$0.50
$215.00	$212.50	1:2	Sep 18	-$0.53	$1.97
$212.50	$210.00	1:2	Sep 18	-$0.27	$2.23
$217.50	$215.00	1:2	Sep 18	-$1.03	$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 3.97%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$8.55	0.46	2.0%	3.97%	5.99%	296	663
$225.00	Oct 30	$6.55	0.39	4.3%	3.04%	7.38%	369	404
$230.00	Oct 30	$4.95	0.32	6.7%	2.30%	8.96%	230	2.4K
$220.00	Oct 23	$7.50	0.45	2.0%	3.48%	5.50%	401	1.8K
$225.00	Oct 23	$5.55	0.37	4.3%	2.57%	6.92%	128	4.2K
$235.00	Oct 30	$3.65	0.25	9.0%	1.69%	10.68%	145	963
$220.00	Oct 16	$6.55	0.44	2.0%	3.04%	5.06%	6.0K	105.7K
$230.00	Oct 23	$4.00	0.29	6.7%	1.86%	8.52%	314	1.5K
$225.00	Oct 16	$4.65	0.35	4.3%	2.16%	6.50%	4.8K	24.5K
$240.00	Oct 30	$2.67	0.20	11.3%	1.24%	12.54%	307	1.8K

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 691,867

Total Puts 362,665

Put/Call Ratio 0.52

Net Difference 329,202

Prior's Put/Call Breakdown

Total Calls 586,820

Total Puts 239,619

Put/Call Ratio 0.41

Net Difference 347,201

Prior 7-Day Put/Call Summary

Total Calls 13,361,055

Total Puts 7,329,789

Average Put/Call Ratio 0.55

Ratio Trend Rising

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