NVDA - Options Database

NVDA

NVIDIA CORP

$216.12 +1.86%

(9/16 11:00) ◀

Wednesday, September 16, 2026 (12:00pm)

▶

◀ 9/16 12:00

Option Volume

Detail

ℹ

Current (09/16 12:00pm) 1,505,431

Calls: 1,011,176 (67%)

Puts: 494,255 (33%)

Prior (09/15) 1,029,410

Calls: 715,516 (70%)

Puts: 313,894 (30%)

Current vs Prior +46.24%

Calls: +41.32% (Calls)

Puts: +57.46% (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 -49.07%

Calls: -47.02%

Puts: -52.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 12:00pm) $398.38M

Calls: $321.24M (81%)

Puts: $77.14M (19%)

Prior (09/15) $305.40M

Calls: $198.69M (65%)

Puts: $106.71M (35%)

Current vs Prior +30.44%

Calls: +61.68%

Puts: -27.71%

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 -57.05%

Calls: -50.72%

Puts: -72.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 12:00pm) 0.49

Prior (09/15) 0.44

Current vs Prior +11.42%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -10.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 12:00pm) 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 1.56% | 3.00%3.00% | 4.79%1.56% | 8.75%

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

Current vs Prior -35.76% | -14.61%-14.61% | -6.35%-35.76% | -3.36%

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

Current vs 7-Day Avg -38.50% | -15.96%+16.72% | +1.67%-61.86% | -9.29%

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

Current vs 7-Day Eod -35.76% | -14.61%-14.61% | -6.35%-35.76% | -3.36%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.19% | 2.31%

Calls: 1.24% | 3.08%

Puts: 1.14% | 1.55%

Prior 1.06% | 1.37%

Calls: 1.62% | 1.17%

Puts: 0.49% | 1.57%

Current vs Prior +12.26% | +68.61%

Prior 7-Day Avg 2.30% | 2.72%

Calls: 2.07% | 2.35%

Puts: 2.52% | 3.08%

Current vs 7-Day Avg -48.20% | -14.94%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($321.24M) vs puts ($77.14M). Extreme bullish P/C ratio of 0.49 - heavy call buying (1,011,176 calls vs 494,255 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
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 436 of results (avg 2.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	37.45	37.55	$37.50	0.3%	131	0.94	106.6K
$180.00	Sep 16	36.05	36.20	$36.13	0.4%	2	1.00	11
$205.00	Sep 16	11.10	11.15	$11.13	0.4%	288	1.00	532
$185.00	Sep 18	31.20	31.35	$31.28	0.5%	11	0.99	10.3K
$185.00	Sep 16	31.05	31.20	$31.13	0.5%	--	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	33.80	33.95	$33.88	0.4%	12	1.00	144
$245.00	Sep 16	28.80	28.95	$28.88	0.5%	2	1.00	--
$245.00	Sep 18	28.80	28.95	$28.88	0.5%	2	1.00	19
$235.00	Sep 16	18.85	18.95	$18.90	0.5%	3	1.00	--
$242.50	Sep 16	26.30	26.45	$26.38	0.6%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 16	0.08	0.09	$0.09	11.1%	71.4K	0.07	24.0K
$217.50	Sep 16	0.37	0.38	$0.38	2.6%	178.2K	0.27	17.7K
$230.00	Sep 18	0.09	0.10	$0.10	10.0%	8.8K	0.03	95.5K
$227.50	Sep 18	0.16	0.17	$0.17	5.9%	4.7K	0.06	23.3K
$232.50	Sep 18	0.05	0.06	$0.06	16.7%	1.5K	0.02	32.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 16	0.15	0.16	$0.16	6.3%	50.9K	0.11	8.7K
$215.00	Sep 16	0.49	0.50	$0.50	2.0%	84.1K	0.32	5.3K
$210.00	Sep 16	0.06	0.07	$0.07	14.3%	64.3K	0.04	9.4K
$205.00	Sep 18	0.27	0.28	$0.28	3.6%	7.1K	0.07	25.1K
$207.50	Sep 18	0.43	0.44	$0.44	2.3%	5.2K	0.12	8.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 16	36.05	36.20	$36.13	0.4%	2	1.00	11
$185.00	Sep 16	31.05	31.20	$31.13	0.5%	--	1.00	28
$190.00	Sep 16	26.05	26.20	$26.13	0.6%	24	1.00	39
$195.00	Sep 16	21.05	21.20	$21.13	0.7%	21	1.00	73
$200.00	Sep 16	16.10	16.20	$16.15	0.6%	104	1.00	250

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Sep 18	16.30	16.45	$16.38	0.9%	71	1.00	1.8K
$235.00	Sep 18	18.80	19.00	$18.90	1.1%	11	1.00	2.4K
$240.00	Sep 18	23.80	23.95	$23.88	0.6%	10	1.00	1.1K
$242.50	Sep 18	26.30	26.50	$26.40	0.8%	1	1.00	1
$245.00	Sep 18	28.80	28.95	$28.88	0.5%	2	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 1.3M, top 184.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	1.60	1.62	$1.61	1.2%	184.7K	0.68	36.6K
$217.50	Sep 16	0.37	0.38	$0.38	2.6%	178.2K	0.27	17.7K
$220.00	Sep 16	0.08	0.09	$0.09	11.1%	71.4K	0.07	24.0K
$220.00	Sep 18	1.05	1.07	$1.06	1.9%	54.8K	0.28	74.4K
$215.00	Sep 18	3.20	3.30	$3.25	3.1%	49.6K	0.58	58.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	0.49	0.50	$0.50	2.0%	84.1K	0.32	5.3K
$210.00	Sep 16	0.06	0.07	$0.07	14.3%	64.3K	0.04	9.4K
$212.50	Sep 16	0.15	0.16	$0.16	6.3%	50.9K	0.11	8.7K
$215.00	Sep 18	2.03	2.06	$2.05	1.5%	14.7K	0.42	23.5K
$210.00	Sep 18	0.72	0.73	$0.73	1.4%	14.4K	0.18	55.8K

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 49.5%, max 58.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 16	Oct 30	51.0%	32.2%	58.6%	185.0K	37.2K
$217.50	Sep 16	Oct 2	47.4%	33.8%	40.4%	178.7K	18.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 16	Oct 30	50.9%	32.2%	58.3%	84.1K	5.6K
$217.50	Sep 16	Oct 2	47.5%	33.8%	40.6%	13.0K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 1.45, avg 6.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Oct 30	$2.04	$2.96	$2.04	47%	1.45	$222.04
$250.00	$255.00	Oct 30	$0.39	$4.61	$0.39	12%	11.82	$250.39
$245.00	$250.00	Oct 30	$0.54	$4.46	$0.54	16%	8.26	$245.54
$240.00	$245.00	Oct 30	$0.74	$4.26	$0.74	20%	5.76	$240.74
$240.00	$245.00	Sep 30	$0.12	$4.88	$0.12	6%	40.67	$240.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Oct 30	$0.33	$4.67	$0.33	10%	14.15	$184.67
$185.00	$180.00	Oct 9	$0.15	$4.85	$0.15	6%	32.33	$184.85
$217.50	$215.00	Sep 28	$1.15	$1.35	$1.15	53%	1.17	$216.35
$180.00	$175.00	Oct 16	$0.15	$4.85	$0.15	6%	32.33	$179.85
$180.00	$175.00	Oct 30	$0.25	$4.75	$0.25	8%	19.00	$179.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.14, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Sep 28	$1.13	$1.13	$1.37	53%	0.82	$218.63
$217.50	$220.00	Sep 18	$0.89	$0.89	$1.61	58%	0.55	$218.39
$217.50	$220.00	Sep 30	$1.15	$1.15	$1.35	53%	0.85	$218.65
$220.00	$222.50	Sep 21	$0.65	$0.65	$1.85	68%	0.35	$220.65
$225.00	$230.00	Oct 9	$1.36	$1.36	$3.64	67%	0.37	$226.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 30	$0.62	$0.62	$4.38	86%	0.14	$189.38
$210.00	$205.00	Oct 23	$1.65	$1.65	$3.35	63%	0.49	$208.35
$205.00	$200.00	Oct 30	$1.35	$1.35	$3.65	70%	0.37	$203.65
$210.00	$205.00	Oct 30	$1.70	$1.70	$3.30	62%	0.52	$208.30
$200.00	$195.00	Oct 30	$1.03	$1.03	$3.97	76%	0.26	$198.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.59, cheapest $1.64)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Sep 16	Sep 18	$1.64	51.0%	39.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Sep 16	Sep 18	$1.55	50.9%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.98% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Sep 16	$1.61	$0.50	$2.11	$212.89	$217.11	0.98%
$217.50	Sep 16	$0.38	$1.76	$2.14	$215.36	$219.64	0.99%
$212.50	Sep 16	$3.75	$0.16	$3.91	$208.59	$216.41	1.81%
$220.00	Sep 16	$0.09	$3.98	$4.07	$215.93	$224.07	1.88%
$217.50	Sep 18	$1.95	$3.23	$5.18	$212.32	$222.68	2.40%
$215.00	Sep 18	$3.25	$2.05	$5.30	$209.70	$220.30	2.45%
$220.00	Sep 18	$1.06	$4.85	$5.91	$214.09	$225.91	2.73%
$212.50	Sep 18	$4.95	$1.23	$6.18	$206.32	$218.68	2.86%
$210.00	Sep 16	$6.18	$0.07	$6.25	$203.75	$216.25	2.89%
$217.50	Sep 21	$2.51	$3.75	$6.26	$211.24	$223.76	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.12% of stock, avg 2.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$212.50	Sep 16	$0.09	$0.16	$0.25	$212.25	$220.25
$227.50	$205.00	Sep 18	$0.17	$0.28	$0.45	$204.55	$227.95
$225.00	$205.00	Sep 18	$0.30	$0.28	$0.58	$204.42	$225.58
$227.50	$207.50	Sep 18	$0.17	$0.44	$0.61	$206.89	$228.11
$217.50	$212.50	Sep 16	$0.38	$0.16	$0.54	$211.96	$218.04
$225.00	$207.50	Sep 18	$0.30	$0.44	$0.74	$206.76	$225.74
$227.50	$205.00	Sep 21	$0.29	$0.46	$0.75	$204.25	$228.25
$220.00	$215.00	Sep 16	$0.09	$0.50	$0.59	$214.41	$220.59
$222.50	$205.00	Sep 18	$0.56	$0.28	$0.84	$204.16	$223.34
$217.50	$215.00	Sep 16	$0.38	$0.50	$0.88	$214.12	$218.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 355 found (best R:R 0.49, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	238/240	Sep 30	$0.82	$1.68	61%	0.49	$209.18	$238.32
195/198	240/242	Oct 2	$0.32	$2.18	81%	0.15	$197.18	$240.32
198/200	230/232	Sep 23	$0.24	$2.26	84%	0.11	$199.76	$230.24
198/200	232/235	Sep 25	$0.29	$2.21	82%	0.13	$199.71	$232.79
202/205	238/240	Sep 30	$0.54	$1.96	72%	0.28	$204.46	$238.04
200/202	238/240	Sep 30	$0.43	$2.07	76%	0.21	$202.07	$237.93
195/198	238/240	Oct 2	$0.36	$2.14	79%	0.17	$197.14	$237.86
198/200	240/242	Oct 2	$0.38	$2.12	78%	0.18	$199.62	$240.38
202/205	240/242	Oct 2	$0.57	$1.93	70%	0.30	$204.43	$240.57
208/210	240/242	Oct 2	$0.83	$1.67	60%	0.50	$209.17	$240.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 315 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Sep 16	$0.91	$1.59	61%	1.75
$190.00	$195.00	$200.00	Oct 30	$0.12	$4.88	10%	40.67
$217.50	$220.00	$222.50	Sep 16	$0.23	$2.27	25%	9.87
$215.00	$217.50	$220.00	Sep 16	$0.94	$1.56	61%	1.66
$205.00	$207.50	$210.00	Sep 23	$0.05	$2.45	12%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Sep 16	$0.20	$2.30	25%	11.50
$212.50	$215.00	$217.50	Sep 16	$0.92	$1.58	62%	1.72
$240.00	$245.00	$250.00	Oct 2	$0.08	$4.92	8%	61.50
$210.00	$212.50	$215.00	Sep 16	$0.25	$2.25	28%	9.00
$215.00	$217.50	$220.00	Sep 16	$0.96	$1.54	61%	1.60

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 289 found (best net $-11.42, 281 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Sep 21	-$11.42	$3.58
$190.00	$200.00	1:2	Sep 28	-$7.68	$2.32
$210.00	$212.50	1:2	Sep 16	-$1.32	$1.18
$217.50	$220.00	1:2	Sep 18	-$0.17	$2.33
$215.00	$217.50	1:2	Sep 18	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$220.00	1:2	Sep 16	-$1.56	$0.94
$215.00	$212.50	1:2	Sep 18	-$0.41	$2.09
$217.50	$215.00	1:2	Sep 18	-$0.87	$1.63
$212.50	$210.00	1:2	Sep 18	-$0.23	$2.27
$200.00	$195.00	1:2	Sep 28	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.03%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$8.70	0.47	1.8%	4.03%	5.82%	420	663
$225.00	Oct 30	$6.65	0.39	4.1%	3.08%	7.19%	400	404
$220.00	Oct 23	$7.60	0.46	1.8%	3.52%	5.31%	597	1.8K
$230.00	Oct 30	$4.95	0.32	6.4%	2.29%	8.71%	356	2.4K
$225.00	Oct 23	$5.60	0.38	4.1%	2.59%	6.70%	155	4.2K
$235.00	Oct 30	$3.65	0.26	8.7%	1.69%	10.42%	245	963
$220.00	Oct 16	$6.65	0.45	1.8%	3.08%	4.87%	9.6K	105.7K
$230.00	Oct 23	$4.05	0.30	6.4%	1.87%	8.30%	379	1.5K
$225.00	Oct 16	$4.65	0.36	4.1%	2.15%	6.26%	5.7K	24.5K
$240.00	Oct 30	$2.67	0.20	11.1%	1.24%	12.28%	340	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 1,011,176

Total Puts 494,255

Put/Call Ratio 0.49

Net Difference 516,921

Prior's Put/Call Breakdown

Total Calls 715,516

Total Puts 313,894

Put/Call Ratio 0.44

Net Difference 401,622

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