NVDA - Options Database

NVDA

NVIDIA CORP

$214.10 +0.91%

(9/16 13:00) ◀

Wednesday, September 16, 2026 (3:00pm)

▶ (9/16 15:16)

◀ 9/16 15:00 ▶

Option Volume

Detail

ℹ

Current (09/16 3:00pm) 2,501,321

Calls: 1,578,415 (63%)

Puts: 922,906 (37%)

Prior (09/15) 1,479,712

Calls: 1,009,198 (68%)

Puts: 470,514 (32%)

Current vs Prior +69.04%

Calls: +56.40% (Calls)

Puts: +96.15% (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 -15.38%

Calls: -17.31%

Puts: -11.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 3:00pm) $560.12M

Calls: $394.85M (70%)

Puts: $165.26M (30%)

Prior (09/15) $488.94M

Calls: $311.90M (64%)

Puts: $177.04M (36%)

Current vs Prior +14.56%

Calls: +26.59%

Puts: -6.65%

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 -39.62%

Calls: -39.43%

Puts: -40.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 3:00pm) 0.58

Prior (09/15) 0.47

Current vs Prior +25.41%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +6.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 3:00pm) 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 1.36% | 2.98%2.98% | 4.79%1.36% | 8.87%

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

Current vs Prior -43.81% | -15.13%-15.13% | -6.38%-43.81% | -2.04%

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

Current vs 7-Day Avg -46.21% | -16.47%+16.00% | +1.64%-66.64% | -8.05%

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

Current vs 7-Day Eod -43.81% | -15.13%-15.13% | -6.38%-43.81% | -2.04%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.71% | 1.23%

Calls: 2.82% | 1.44%

Puts: 2.61% | 1.03%

Prior 1.06% | 1.37%

Calls: 1.62% | 1.17%

Puts: 0.49% | 1.57%

Current vs Prior +155.66% | -10.22%

Prior 7-Day Avg 2.30% | 2.72%

Calls: 2.07% | 2.35%

Puts: 2.52% | 3.08%

Current vs 7-Day Avg +17.97% | -54.71%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($394.85M). Above-average activity with volume up 69% vs prior. Bullish P/C ratio of 0.58.

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
15:00	BULLISH	BULLISH	BULLISH
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 431 of results (avg 2.7%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 16	39.00	39.15	$39.08	0.4%	1	1.00	2
$180.00	Sep 16	34.00	34.15	$34.08	0.4%	9	1.00	11
$185.00	Sep 16	29.00	29.15	$29.08	0.5%	21	1.00	28
$190.00	Oct 16	26.20	26.35	$26.28	0.6%	184	0.88	2.9K
$180.00	Sep 18	34.15	34.35	$34.25	0.6%	93	0.99	13.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Sep 16	28.35	28.50	$28.43	0.5%	2	1.00	--
$250.00	Sep 18	35.80	36.00	$35.90	0.6%	34	1.00	144
$240.00	Sep 16	25.85	26.00	$25.93	0.6%	1	1.00	--
$247.50	Sep 16	33.30	33.50	$33.40	0.6%	1	1.00	--
$247.50	Sep 18	33.30	33.50	$33.40	0.6%	3	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.39, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	0.24	0.25	$0.25	4.0%	262.1K	0.27	36.6K
$225.00	Sep 18	0.13	0.14	$0.14	7.1%	31.1K	0.05	78.8K
$227.50	Sep 18	0.07	0.08	$0.08	12.5%	7.4K	0.03	23.3K
$222.50	Sep 18	0.27	0.28	$0.28	3.6%	18.4K	0.10	58.9K
$220.00	Sep 18	0.56	0.57	$0.56	1.8%	85.2K	0.17	74.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 16	0.17	0.18	$0.18	5.6%	115.6K	0.19	8.7K
$205.00	Sep 18	0.33	0.35	$0.34	5.9%	16.6K	0.10	25.1K
$202.50	Sep 18	0.21	0.22	$0.22	4.5%	3.8K	0.06	21.8K
$207.50	Sep 18	0.58	0.59	$0.59	1.7%	9.5K	0.16	8.9K
$200.00	Sep 18	0.15	0.16	$0.16	6.3%	9.6K	0.04	58.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 16	39.00	39.15	$39.08	0.4%	1	1.00	2
$180.00	Sep 16	34.00	34.15	$34.08	0.4%	9	1.00	11
$185.00	Sep 16	29.00	29.15	$29.08	0.5%	21	1.00	28
$190.00	Sep 16	24.00	24.15	$24.08	0.6%	24	1.00	39
$195.00	Sep 16	19.00	19.15	$19.08	0.8%	26	1.00	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	15.80	16.05	$15.93	1.6%	855	1.00	11.0K
$232.50	Sep 18	18.30	18.55	$18.43	1.4%	73	1.00	1.8K
$235.00	Sep 18	20.80	21.00	$20.90	1.0%	34	1.00	2.4K
$240.00	Sep 18	25.80	26.00	$25.90	0.8%	14	1.00	1.1K
$242.50	Sep 18	28.30	28.50	$28.40	0.7%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 2.2M, top 297.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 16	0.02	0.03	$0.03	33.3%	297.2K	0.03	17.7K
$215.00	Sep 16	0.24	0.25	$0.25	4.0%	262.1K	0.27	36.6K
$220.00	Sep 16	0.01	0.02	$0.02	50.0%	117.9K	0.02	24.0K
$215.00	Sep 18	2.07	2.09	$2.08	1.0%	88.8K	0.45	58.6K
$220.00	Sep 18	0.56	0.57	$0.56	1.8%	85.2K	0.17	74.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	1.14	1.17	$1.15	2.6%	201.2K	0.73	5.3K
$212.50	Sep 16	0.17	0.18	$0.18	5.6%	115.6K	0.19	8.7K
$210.00	Sep 16	0.02	0.03	$0.03	33.3%	109.4K	0.03	9.4K
$215.00	Sep 18	2.88	2.91	$2.90	1.0%	32.5K	0.55	23.5K
$210.00	Sep 18	1.02	1.04	$1.03	1.9%	30.9K	0.26	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 100.2%, max 117.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Sep 16	Oct 2	70.6%	32.5%	117.3%	36.2K	18.7K
$215.00	Sep 16	Oct 30	58.7%	32.0%	83.1%	262.4K	37.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Sep 16	Oct 2	70.6%	32.5%	117.5%	116.2K	9.4K
$215.00	Sep 16	Oct 30	58.7%	32.0%	83.1%	201.4K	5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 11.20, avg 6.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$250.00	Oct 30	$0.41	$4.59	$0.41	14%	11.20	$245.41
$250.00	$255.00	Oct 23	$0.23	$4.77	$0.23	8%	20.74	$250.23
$205.00	$210.00	Oct 30	$3.12	$1.88	$3.12	67%	0.60	$208.12
$235.00	$240.00	Oct 30	$0.87	$4.13	$0.87	23%	4.75	$235.87
$245.00	$250.00	Oct 9	$0.14	$4.86	$0.14	6%	34.71	$245.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Oct 2	$0.11	$4.89	$0.11	5%	44.45	$184.89
$180.00	$175.00	Oct 9	$0.12	$4.88	$0.12	5%	40.67	$179.88
$180.00	$175.00	Oct 16	$0.17	$4.83	$0.17	6%	28.41	$179.83
$190.00	$185.00	Oct 2	$0.19	$4.81	$0.19	8%	25.32	$189.81
$185.00	$180.00	Oct 9	$0.19	$4.81	$0.19	7%	25.32	$184.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.10, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$217.50	Sep 16	$0.22	$0.22	$2.28	73%	0.10	$215.22
$217.50	$220.00	Sep 18	$0.57	$0.57	$1.93	70%	0.30	$218.07
$215.00	$217.50	Sep 18	$0.95	$0.95	$1.55	55%	0.61	$215.95
$217.50	$220.00	Sep 23	$0.82	$0.82	$1.68	63%	0.49	$218.32
$215.00	$217.50	Sep 21	$1.02	$1.02	$1.48	54%	0.69	$216.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 30	$1.48	$1.48	$3.52	67%	0.42	$203.52
$200.00	$195.00	Oct 30	$1.15	$1.15	$3.85	74%	0.30	$198.85
$210.00	$205.00	Oct 16	$1.75	$1.75	$3.25	60%	0.54	$208.25
$212.50	$210.00	Sep 16	$0.15	$0.15	$2.35	81%	0.06	$212.35
$210.00	$205.00	Oct 23	$1.81	$1.81	$3.19	60%	0.57	$208.19

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.65% of stock, avg 6.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Sep 16	$0.25	$1.15	$1.40	$213.60	$216.40	0.65%
$212.50	Sep 16	$1.77	$0.18	$1.95	$210.55	$214.45	0.91%
$217.50	Sep 16	$0.03	$3.45	$3.48	$214.02	$220.98	1.63%
$210.00	Sep 16	$4.10	$0.03	$4.13	$205.87	$214.13	1.93%
$215.00	Sep 18	$2.08	$2.90	$4.98	$210.02	$219.98	2.33%
$212.50	Sep 18	$3.48	$1.78	$5.26	$207.24	$217.76	2.46%
$217.50	Sep 18	$1.13	$4.45	$5.58	$211.92	$223.08	2.61%
$220.00	Sep 16	$0.02	$5.90	$5.92	$214.08	$225.92	2.77%
$215.00	Sep 21	$2.69	$3.48	$6.17	$208.83	$221.17	2.88%
$210.00	Sep 18	$5.20	$1.03	$6.23	$203.77	$216.23	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.17% of stock, avg 2.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$202.50	Sep 18	$0.14	$0.22	$0.36	$202.14	$225.36
$215.00	$212.50	Sep 16	$0.25	$0.18	$0.43	$212.07	$215.43
$225.00	$205.00	Sep 18	$0.14	$0.34	$0.48	$204.52	$225.48
$222.50	$202.50	Sep 18	$0.28	$0.22	$0.50	$202.00	$223.00
$222.50	$205.00	Sep 18	$0.28	$0.34	$0.62	$204.38	$223.12
$225.00	$202.50	Sep 21	$0.29	$0.41	$0.70	$201.80	$225.70
$225.00	$207.50	Sep 18	$0.14	$0.59	$0.73	$206.77	$225.73
$220.00	$202.50	Sep 18	$0.56	$0.22	$0.78	$201.72	$220.78
$222.50	$207.50	Sep 18	$0.28	$0.59	$0.87	$206.63	$223.37
$220.00	$205.00	Sep 18	$0.56	$0.34	$0.90	$204.10	$220.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 0.28, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	235/238	Sep 30	$0.54	$1.96	72%	0.28	$201.96	$235.54
200/202	220/222	Sep 30	$1.20	$1.30	46%	0.92	$201.30	$221.20
192/195	230/232	Sep 25	$0.23	$2.27	84%	0.10	$194.77	$230.23
205/208	235/238	Sep 30	$0.80	$1.70	62%	0.47	$206.70	$235.80
205/208	220/222	Sep 30	$1.46	$1.04	35%	1.40	$206.04	$221.46
195/198	238/240	Oct 2	$0.37	$2.13	79%	0.17	$197.13	$237.87
195/198	235/238	Oct 2	$0.42	$2.08	76%	0.20	$197.08	$235.42
192/195	228/230	Sep 25	$0.31	$2.19	81%	0.14	$194.69	$227.81
200/202	230/232	Sep 30	$0.66	$1.84	67%	0.36	$201.84	$230.66
192/195	220/222	Sep 25	$0.77	$1.73	62%	0.45	$194.23	$220.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 314 found (best R:R 2.05, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Sep 16	$0.81	$1.69	68%	2.09
$212.50	$215.00	$217.50	Sep 16	$1.30	$1.20	78%	0.92
$215.00	$217.50	$220.00	Sep 16	$0.21	$2.29	25%	10.90
$185.00	$190.00	$195.00	Oct 30	$0.12	$4.88	9%	40.67
$207.50	$210.00	$212.50	Sep 28	$0.10	$2.40	15%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Sep 16	$0.82	$1.68	70%	2.05
$215.00	$217.50	$220.00	Sep 16	$0.15	$2.35	25%	15.67
$220.00	$225.00	$230.00	Oct 30	$0.20	$4.80	14%	24.00
$212.50	$215.00	$217.50	Sep 16	$1.33	$1.17	78%	0.88
$225.00	$230.00	$235.00	Oct 23	$0.27	$4.73	14%	17.52

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 $-1.65, 281 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Sep 30	-$1.65	$13.35
$190.00	$200.00	1:2	Sep 28	-$6.00	$4.00
$207.50	$210.00	1:2	Sep 16	-$1.60	$0.90
$215.00	$217.50	1:2	Sep 18	-$0.18	$2.32
$212.50	$215.00	1:2	Sep 18	-$0.68	$1.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$217.50	1:2	Sep 16	-$1.00	$1.50
$215.00	$212.50	1:2	Sep 18	-$0.66	$1.84
$212.50	$210.00	1:2	Sep 18	-$0.28	$2.22
$210.00	$207.50	1:2	Sep 18	-$0.15	$2.35
$200.00	$195.00	1:2	Sep 28	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 4.67%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Oct 30	$10.00	0.51	0.4%	4.67%	5.09%	316	618
$220.00	Oct 30	$7.70	0.44	2.8%	3.60%	6.35%	735	663
$225.00	Oct 30	$5.80	0.36	5.1%	2.71%	7.80%	559	404
$215.00	Oct 23	$8.95	0.50	0.4%	4.18%	4.60%	788	1.3K
$220.00	Oct 23	$6.70	0.42	2.8%	3.13%	5.89%	990	1.8K
$230.00	Oct 30	$4.30	0.29	7.4%	2.01%	9.43%	617	2.4K
$225.00	Oct 23	$4.85	0.34	5.1%	2.27%	7.36%	823	4.2K
$215.00	Oct 16	$7.95	0.50	0.4%	3.71%	4.13%	7.2K	23.7K
$220.00	Oct 16	$5.70	0.41	2.8%	2.66%	5.42%	12.7K	105.7K
$235.00	Oct 30	$3.10	0.23	9.8%	1.45%	11.21%	440	963

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 1,578,415

Total Puts 922,906

Put/Call Ratio 0.58

Net Difference 655,509

Prior's Put/Call Breakdown

Total Calls 1,009,198

Total Puts 470,514

Put/Call Ratio 0.47

Net Difference 538,684

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