NVDA - Options Database

NVDA

NVIDIA CORP

$215.75 +1.69%

(9/16 12:00) ◀

Wednesday, September 16, 2026 (1:00pm)

▶ (9/16 15:00)

◀ 9/16 13:00 ▶

Option Volume

Detail

ℹ

Current (09/16 1:00pm) 1,736,934

Calls: 1,157,994 (67%)

Puts: 578,940 (33%)

Prior (09/15) 1,172,963

Calls: 813,817 (69%)

Puts: 359,146 (31%)

Current vs Prior +48.08%

Calls: +42.29% (Calls)

Puts: +61.20% (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 -41.24%

Calls: -39.33%

Puts: -44.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 1:00pm) $443.80M

Calls: $351.06M (79%)

Puts: $92.74M (21%)

Prior (09/15) $365.46M

Calls: $233.79M (64%)

Puts: $131.67M (36%)

Current vs Prior +21.43%

Calls: +50.16%

Puts: -29.57%

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 -52.16%

Calls: -46.14%

Puts: -66.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 1:00pm) 0.50

Prior (09/15) 0.44

Current vs Prior +13.29%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -8.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 1:00pm) 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 1.57% | 2.93%2.93% | 4.70%1.57% | 8.69%

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

Current vs Prior -35.27% | -16.58%-16.58% | -8.19%-35.27% | -3.96%

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

Current vs 7-Day Avg -38.02% | -17.89%+14.03% | -0.32%-61.56% | -9.86%

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

Current vs 7-Day Eod -35.27% | -16.58%-16.58% | -8.19%-35.27% | -3.96%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.35% | 1.08%

Calls: 0.75% | 0.68%

Puts: 1.95% | 1.48%

Prior 1.06% | 1.37%

Calls: 1.62% | 1.17%

Puts: 0.49% | 1.57%

Current vs Prior +27.36% | -21.17%

Prior 7-Day Avg 2.30% | 2.72%

Calls: 2.07% | 2.35%

Puts: 2.52% | 3.08%

Current vs 7-Day Avg -41.23% | -60.23%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($351.06M) vs puts ($92.74M). Bullish P/C ratio of 0.50.

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
13:00	BULLISH	BULLISH	BULLISH
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 451 of results (avg 2.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 21	40.80	40.95	$40.88	0.4%	1	1.00	1
$180.00	Sep 18	35.80	35.95	$35.88	0.4%	70	0.99	13.9K
$180.00	Sep 16	35.65	35.80	$35.72	0.4%	2	1.00	11
$185.00	Oct 16	32.30	32.45	$32.38	0.5%	11	0.92	2.0K
$205.00	Sep 16	10.75	10.80	$10.78	0.5%	293	1.00	532

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	34.20	34.35	$34.28	0.4%	12	1.00	144
$247.50	Sep 18	31.70	31.85	$31.78	0.5%	3	1.00	--
$255.00	Sep 25	39.15	39.35	$39.25	0.5%	2	1.00	--
$245.00	Sep 16	29.20	29.35	$29.28	0.5%	2	1.00	--
$245.00	Sep 18	29.20	29.35	$29.28	0.5%	3	1.00	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.37, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 16	0.06	0.07	$0.07	14.3%	82.1K	0.06	24.0K
$217.50	Sep 16	0.28	0.29	$0.29	3.4%	212.9K	0.22	17.7K
$227.50	Sep 18	0.12	0.13	$0.13	7.7%	5.3K	0.05	23.3K
$230.00	Sep 18	0.07	0.08	$0.08	12.5%	11.1K	0.03	95.5K
$225.00	Sep 18	0.22	0.23	$0.23	4.3%	23.1K	0.08	78.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 16	0.18	0.19	$0.19	5.3%	56.9K	0.13	8.7K
$215.00	Sep 16	0.59	0.61	$0.60	3.3%	108.6K	0.38	5.3K
$210.00	Sep 16	0.07	0.08	$0.08	12.5%	68.8K	0.05	9.4K
$207.50	Sep 18	0.41	0.42	$0.42	2.4%	5.9K	0.12	8.9K
$205.00	Sep 18	0.26	0.27	$0.27	3.7%	10.9K	0.07	25.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 16	35.65	35.80	$35.72	0.4%	2	1.00	11
$185.00	Sep 16	30.65	30.80	$30.73	0.5%	--	1.00	28
$190.00	Sep 16	25.65	25.80	$25.73	0.6%	24	1.00	39
$195.00	Sep 16	20.65	20.80	$20.73	0.7%	21	1.00	73
$200.00	Sep 16	15.70	15.80	$15.75	0.6%	106	1.00	250

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	14.20	14.40	$14.30	1.4%	134	1.00	11.0K
$232.50	Sep 18	16.70	16.90	$16.80	1.2%	73	1.00	1.8K
$235.00	Sep 18	19.20	19.35	$19.27	0.8%	19	1.00	2.4K
$240.00	Sep 18	24.20	24.35	$24.28	0.6%	11	1.00	1.1K
$242.50	Sep 18	26.70	26.85	$26.78	0.6%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 1.5M, top 212.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 16	0.28	0.29	$0.29	3.4%	212.9K	0.22	17.7K
$215.00	Sep 16	1.33	1.34	$1.34	0.7%	203.2K	0.62	36.6K
$220.00	Sep 16	0.06	0.07	$0.07	14.3%	82.1K	0.06	24.0K
$220.00	Sep 18	0.90	0.91	$0.91	1.1%	63.0K	0.25	74.4K
$215.00	Sep 18	2.93	2.95	$2.94	0.7%	56.5K	0.56	58.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	0.59	0.61	$0.60	3.3%	108.6K	0.38	5.3K
$210.00	Sep 16	0.07	0.08	$0.08	12.5%	68.8K	0.05	9.4K
$212.50	Sep 16	0.18	0.19	$0.19	5.3%	56.9K	0.13	8.7K
$215.00	Sep 18	2.09	2.11	$2.10	1.0%	19.3K	0.45	23.5K
$217.50	Sep 16	2.03	2.07	$2.05	2.0%	18.4K	0.78	1.9K

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 70.5%, max 76.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 16	Oct 30	56.2%	31.8%	76.4%	203.5K	37.2K
$217.50	Sep 16	Oct 2	54.9%	33.4%	64.5%	213.6K	18.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 16	Oct 30	56.2%	31.8%	76.4%	108.7K	5.6K
$217.50	Sep 16	Oct 2	54.9%	33.4%	64.5%	18.5K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 13.29, avg 6.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 30	$0.35	$4.65	$0.35	12%	13.29	$250.35
$210.00	$215.00	Oct 30	$2.83	$2.17	$2.83	62%	0.77	$212.83
$250.00	$255.00	Oct 23	$0.26	$4.74	$0.26	9%	18.23	$250.26
$245.00	$250.00	Oct 30	$0.52	$4.48	$0.52	15%	8.62	$245.52
$220.00	$225.00	Oct 30	$2.02	$2.98	$2.02	46%	1.48	$222.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Sep 30	$1.35	$1.15	$1.35	61%	0.85	$218.65
$220.00	$217.50	Sep 21	$1.57	$0.93	$1.57	71%	0.59	$218.43
$190.00	$185.00	Oct 2	$0.15	$4.85	$0.15	6%	32.33	$189.85
$217.50	$215.00	Sep 16	$1.45	$1.05	$1.45	78%	0.72	$216.05
$222.50	$220.00	Sep 28	$1.62	$0.88	$1.62	70%	0.54	$220.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.27, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$217.50	$220.00	Sep 18	$0.80	$0.80	$1.70	60%	0.47	$218.30
$217.50	$220.00	Sep 21	$0.90	$0.90	$1.60	58%	0.56	$218.40
$220.00	$225.00	Oct 9	$1.85	$1.85	$3.15	57%	0.59	$221.85
$220.00	$222.50	Sep 18	$0.46	$0.46	$2.04	75%	0.23	$220.46
$217.50	$220.00	Sep 23	$0.99	$0.99	$1.51	56%	0.66	$218.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$195.00	Oct 30	$1.05	$1.05	$3.95	76%	0.27	$198.95
$210.00	$205.00	Oct 30	$1.72	$1.72	$3.28	62%	0.52	$208.28
$205.00	$200.00	Oct 30	$1.35	$1.35	$3.65	69%	0.37	$203.65
$210.00	$205.00	Oct 16	$1.58	$1.58	$3.42	63%	0.46	$208.42
$215.00	$210.00	Oct 23	$2.11	$2.11	$2.89	54%	0.73	$212.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.55, cheapest $1.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Sep 16	Sep 18	$1.60	56.2%	37.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Sep 16	Sep 18	$1.50	56.2%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.90% of stock, avg 6.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Sep 16	$1.34	$0.60	$1.94	$213.06	$216.94	0.90%
$217.50	Sep 16	$0.29	$2.05	$2.34	$215.16	$219.84	1.08%
$212.50	Sep 16	$3.43	$0.19	$3.62	$208.88	$216.12	1.68%
$220.00	Sep 16	$0.07	$4.32	$4.39	$215.61	$224.39	2.03%
$215.00	Sep 18	$2.94	$2.10	$5.04	$209.96	$220.04	2.34%
$217.50	Sep 18	$1.71	$3.38	$5.09	$212.41	$222.59	2.36%
$212.50	Sep 18	$4.57	$1.25	$5.82	$206.68	$218.32	2.70%
$210.00	Sep 16	$5.82	$0.08	$5.90	$204.10	$215.90	2.73%
$220.00	Sep 18	$0.91	$5.07	$5.98	$214.02	$225.98	2.77%
$217.50	Sep 21	$2.27	$3.93	$6.20	$211.30	$223.70	2.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.12% of stock, avg 2.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$212.50	Sep 16	$0.07	$0.19	$0.26	$212.24	$220.26
$225.00	$205.00	Sep 18	$0.23	$0.27	$0.50	$204.50	$225.50
$217.50	$212.50	Sep 16	$0.29	$0.19	$0.48	$212.02	$217.98
$225.00	$207.50	Sep 18	$0.23	$0.42	$0.65	$206.85	$225.65
$227.50	$205.00	Sep 21	$0.24	$0.47	$0.71	$204.29	$228.21
$222.50	$205.00	Sep 18	$0.45	$0.27	$0.72	$204.28	$223.22
$222.50	$207.50	Sep 18	$0.45	$0.42	$0.87	$206.63	$223.37
$225.00	$205.00	Sep 21	$0.43	$0.47	$0.90	$204.10	$225.90
$220.00	$215.00	Sep 16	$0.07	$0.60	$0.67	$214.33	$220.67
$227.50	$207.50	Sep 21	$0.24	$0.71	$0.95	$206.55	$228.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 333 found (best R:R 0.10, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	230/232	Sep 23	$0.23	$2.27	85%	0.10	$199.77	$230.23
195/198	238/240	Oct 2	$0.35	$2.15	79%	0.16	$197.15	$237.85
198/200	232/235	Sep 25	$0.27	$2.23	82%	0.12	$199.73	$232.77
200/202	230/232	Sep 23	$0.28	$2.22	82%	0.13	$202.22	$230.28
198/200	228/230	Sep 23	$0.30	$2.20	81%	0.14	$199.70	$227.80
195/198	235/238	Oct 2	$0.40	$2.10	77%	0.19	$197.10	$235.40
198/200	238/240	Oct 2	$0.41	$2.09	76%	0.20	$199.59	$237.91
200/202	238/240	Oct 2	$0.50	$2.00	73%	0.25	$202.00	$238.00
198/200	228/230	Sep 25	$0.44	$2.06	75%	0.21	$199.56	$227.94
202/205	222/225	Sep 30	$1.14	$1.36	47%	0.84	$203.86	$223.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 316 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Sep 16	$0.30	$2.20	32%	7.33
$215.00	$217.50	$220.00	Sep 16	$0.83	$1.67	57%	2.01
$212.50	$215.00	$217.50	Sep 16	$1.04	$1.46	65%	1.40
$210.00	$212.50	$215.00	Sep 28	$0.10	$2.40	16%	24.00
$200.00	$205.00	$210.00	Oct 23	$0.30	$4.70	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Sep 16	$0.30	$2.20	33%	7.33
$215.00	$217.50	$220.00	Sep 16	$0.82	$1.68	57%	2.05
$212.50	$215.00	$217.50	Sep 16	$1.04	$1.46	65%	1.40
$217.50	$220.00	$222.50	Sep 16	$0.16	$2.34	20%	14.62
$220.00	$222.50	$225.00	Sep 30	$0.08	$2.42	13%	30.25

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 $-7.31, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Sep 28	-$7.31	$2.69
$210.00	$212.50	1:2	Sep 16	-$1.04	$1.46
$215.00	$217.50	1:2	Sep 18	-$0.48	$2.02
$217.50	$220.00	1:2	Sep 18	-$0.11	$2.39
$217.50	$220.00	1:2	Sep 21	-$0.47	$2.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$222.50	$220.00	1:2	Sep 16	-$1.89	$0.61
$217.50	$215.00	1:2	Sep 18	-$0.82	$1.68
$215.00	$212.50	1:2	Sep 18	-$0.40	$2.10
$212.50	$210.00	1:2	Sep 18	-$0.19	$2.31
$200.00	$195.00	1:2	Sep 28	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 3.92%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$8.45	0.46	2.0%	3.92%	5.89%	573	663
$225.00	Oct 30	$6.45	0.39	4.3%	2.99%	7.28%	436	404
$230.00	Oct 30	$4.80	0.32	6.6%	2.22%	8.83%	453	2.4K
$220.00	Oct 23	$7.40	0.45	2.0%	3.43%	5.40%	648	1.8K
$225.00	Oct 23	$5.40	0.37	4.3%	2.50%	6.79%	384	4.2K
$235.00	Oct 30	$3.50	0.25	8.9%	1.62%	10.54%	326	963
$220.00	Oct 16	$6.35	0.44	2.0%	2.94%	4.91%	10.4K	105.7K
$230.00	Oct 23	$3.85	0.29	6.6%	1.78%	8.39%	467	1.5K
$225.00	Oct 16	$4.45	0.35	4.3%	2.06%	6.35%	6.0K	24.5K
$240.00	Oct 30	$2.55	0.20	11.2%	1.18%	12.42%	540	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 1,157,994

Total Puts 578,940

Put/Call Ratio 0.50

Net Difference 579,054

Prior's Put/Call Breakdown

Total Calls 813,817

Total Puts 359,146

Put/Call Ratio 0.44

Net Difference 454,671

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