NVDA - Options Database

NVDA

NVIDIA CORP

$213.90 +0.82%

$213.95 (+0.02%)🌙

as of 09/16 04:01 PM

(9/16 15:23) ◀

Wednesday, September 16, 2026 (4:00pm)

▶ (9/17 10:00)

◀ 9/16 16:01 ▶

Option Volume

Detail

ℹ

Current (09/16 4:00pm) 3,041,525

Calls: 1,875,583 (62%)

Puts: 1,165,942 (38%)

Prior (09/15) 1,705,044

Calls: 1,154,876 (68%)

Puts: 550,168 (32%)

Current vs Prior +78.38%

Calls: +62.41% (Calls)

Puts: +111.92% (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 +2.90%

Calls: -1.74%

Puts: +11.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 4:00pm) $696.90M

Calls: $483.55M (69%)

Puts: $213.34M (31%)

Prior (09/15) $568.25M

Calls: $367.25M (65%)

Puts: $201.01M (35%)

Current vs Prior +22.64%

Calls: +31.67%

Puts: +6.14%

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 -24.87%

Calls: -25.82%

Puts: -22.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 4:00pm) 0.62

Prior (09/15) 0.48

Current vs Prior +30.49%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +13.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 4:00pm) 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 1.24% | 2.92%2.92% | 4.81%1.24% | 8.97%

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

Current vs Prior +20.38% | -2.01%-16.79% | -6.02%-48.77% | -0.91%

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

Current vs 7-Day Avg +15.25% | -3.55%+13.75% | +2.03%-69.58% | -6.99%

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

Current vs 7-Day Eod +20.38% | -2.01%-16.79% | -6.02%-48.77% | -0.91%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.98% | 1.23%

Calls: 4.57% | 1.44%

Puts: 5.39% | 1.03%

Prior 1.06% | 1.37%

Calls: 1.62% | 1.17%

Puts: 0.49% | 1.57%

Current vs Prior +369.81% | -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 +116.79% | -54.71%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($483.55M). Above-average activity with volume up 78% vs prior. Bullish P/C ratio of 0.62. P/C ratio rising 30% - increased hedging/bearish positioning.

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
16:00	BULLISH	BULLISH	BULLISH
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 268 of results (avg 5.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Oct 16	10.75	10.85	$10.80	0.9%	3.9K	0.60	17.3K
$230.00	Oct 16	2.70	2.74	$2.72	1.5%	17.7K	0.24	49.1K
$215.00	Sep 18	1.91	1.94	$1.92	1.6%	118.5K	0.43	58.6K
$220.00	Oct 16	5.70	5.80	$5.75	1.7%	13.7K	0.41	105.7K
$215.00	Oct 16	7.95	8.10	$8.03	1.9%	11.0K	0.50	23.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	8.35	8.40	$8.38	0.6%	4.1K	0.50	16.4K
$210.00	Oct 16	6.10	6.15	$6.13	0.8%	2.3K	0.40	24.7K
$205.00	Oct 2	2.64	2.67	$2.66	1.1%	1.1K	0.27	7.3K
$205.00	Oct 16	4.35	4.40	$4.38	1.1%	1.6K	0.31	30.7K
$250.00	Oct 23	36.10	36.55	$36.33	1.2%	--	0.90	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.38, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 18	0.11	0.12	$0.12	8.3%	54.6K	0.04	78.8K
$227.50	Sep 18	0.06	0.07	$0.07	14.3%	8.7K	0.03	23.3K
$222.50	Sep 18	0.22	0.24	$0.23	8.7%	23.4K	0.08	58.9K
$220.00	Sep 18	0.48	0.50	$0.49	4.1%	107.7K	0.16	74.4K
$230.00	Sep 21	0.08	0.09	$0.09	11.1%	5.7K	0.03	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Sep 18	0.23	0.25	$0.24	8.3%	7.3K	0.07	21.8K
$205.00	Sep 18	0.35	0.38	$0.37	8.1%	21.3K	0.10	25.1K
$207.50	Sep 18	0.59	0.61	$0.60	3.3%	13.2K	0.17	8.9K
$200.00	Sep 18	0.17	0.19	$0.18	11.1%	14.1K	0.05	58.9K
$197.50	Sep 18	0.14	0.15	$0.15	6.7%	3.2K	0.04	8.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 16	37.35	40.40	$38.88	7.8%	10	1.00	2
$180.00	Sep 16	32.35	35.15	$33.75	8.3%	9	1.00	11
$185.00	Sep 16	27.35	30.25	$28.80	10.1%	28	1.00	28
$190.00	Sep 16	22.35	25.40	$23.88	12.8%	25	1.00	39
$195.00	Sep 16	17.30	20.60	$18.95	17.4%	47	1.00	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 18	13.50	15.15	$14.33	11.5%	1.4K	1.00	3.7K
$230.00	Sep 18	15.00	17.60	$16.30	16.0%	1.6K	1.00	11.0K
$232.50	Sep 18	18.45	19.50	$18.98	5.5%	73	1.00	1.8K
$235.00	Sep 18	19.55	23.00	$21.28	16.2%	43	1.00	2.4K
$240.00	Sep 18	24.55	27.60	$26.08	11.7%	1.4K	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 2.7M, top 307.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	0.00	0.01	$0.01	100.0%	307.0K	0.02	36.6K
$217.50	Sep 16	0.00	0.01	$0.01	100.0%	304.6K	0.01	17.7K
$220.00	Sep 16	0.00	0.01	$0.01	100.0%	119.8K	0.01	24.0K
$215.00	Sep 18	1.91	1.94	$1.92	1.6%	118.5K	0.43	58.6K
$220.00	Sep 18	0.48	0.50	$0.49	4.1%	107.7K	0.16	74.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 16	0.90	1.61	$1.26	56.3%	211.5K	0.98	5.3K
$212.50	Sep 16	0.01	0.02	$0.02	50.0%	176.5K	0.04	8.7K
$210.00	Sep 16	0.00	0.01	$0.01	100.0%	140.3K	0.01	9.4K
$210.00	Sep 18	1.01	1.05	$1.03	3.9%	48.3K	0.26	55.8K
$215.00	Sep 18	2.89	3.05	$2.97	5.4%	36.9K	0.56	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. -- 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. 220 found (best R:R 0.51, avg 6.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$202.50	$205.00	Sep 28	$1.37	$1.13	$1.37	82%	0.82	$203.87
$195.00	$200.00	Oct 23	$3.33	$1.67	$3.33	81%	0.50	$198.33
$202.50	$205.00	Sep 21	$1.65	$0.85	$1.65	90%	0.52	$204.15
$207.50	$210.00	Sep 21	$1.33	$1.17	$1.33	79%	0.88	$208.83
$205.00	$207.50	Oct 2	$1.25	$1.25	$1.25	73%	1.00	$206.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Sep 23	$1.66	$0.84	$1.66	94%	0.51	$228.34
$230.00	$227.50	Oct 2	$1.53	$0.97	$1.53	84%	0.63	$228.47
$222.50	$220.00	Sep 21	$1.60	$0.90	$1.60	86%	0.56	$220.90
$225.00	$222.50	Oct 2	$1.35	$1.15	$1.35	76%	0.85	$223.65
$217.50	$215.00	Sep 25	$1.00	$1.50	$1.00	61%	1.50	$216.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.56, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Oct 9	$1.80	$1.80	$3.20	61%	0.56	$221.80
$215.00	$217.50	Sep 18	$0.91	$0.91	$1.59	56%	0.57	$215.91
$225.00	$227.50	Sep 30	$0.51	$0.51	$1.99	78%	0.26	$225.51
$217.50	$220.00	Sep 23	$0.82	$0.82	$1.68	64%	0.49	$218.32
$215.00	$217.50	Oct 2	$1.20	$1.20	$1.30	51%	0.92	$216.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$210.00	Sep 23	$1.06	$1.06	$1.44	56%	0.74	$211.44
$185.00	$180.00	Sep 28	$0.20	$0.20	$4.80	96%	0.04	$184.80
$205.00	$202.50	Sep 28	$0.54	$0.54	$1.96	77%	0.28	$204.46
$195.00	$190.00	Oct 30	$0.90	$0.90	$4.10	79%	0.22	$194.10
$200.00	$195.00	Oct 30	$1.17	$1.17	$3.83	73%	0.31	$198.83

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 0.59% of stock, avg 6.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Sep 16	$0.01	$1.26	$1.27	$213.73	$216.27	0.59%
$212.50	Sep 16	$1.40	$0.02	$1.42	$211.08	$213.92	0.66%
$217.50	Sep 16	$0.01	$3.53	$3.54	$213.96	$221.04	1.65%
$210.00	Sep 16	$4.14	$0.01	$4.15	$205.85	$214.15	1.94%
$215.00	Sep 18	$1.92	$2.97	$4.89	$210.11	$219.89	2.29%
$212.50	Sep 18	$3.28	$1.78	$5.06	$207.44	$217.56	2.37%
$217.50	Sep 18	$1.01	$4.55	$5.56	$211.94	$223.06	2.60%
$220.00	Sep 16	$0.01	$5.88	$5.89	$214.11	$225.89	2.75%
$215.00	Sep 21	$2.51	$3.48	$5.99	$209.01	$220.99	2.80%
$210.00	Sep 18	$5.03	$1.03	$6.06	$203.94	$216.06	2.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.22% of stock, avg 2.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$202.50	Sep 18	$0.23	$0.24	$0.47	$202.03	$222.97
$222.50	$205.00	Sep 18	$0.23	$0.37	$0.60	$204.40	$223.10
$225.00	$202.50	Sep 21	$0.28	$0.47	$0.75	$201.75	$225.75
$220.00	$202.50	Sep 18	$0.49	$0.24	$0.73	$201.77	$220.73
$220.00	$205.00	Sep 18	$0.49	$0.37	$0.86	$204.14	$220.86
$222.50	$207.50	Sep 18	$0.23	$0.60	$0.83	$206.67	$223.33
$225.00	$205.00	Sep 21	$0.28	$0.66	$0.94	$204.06	$225.94
$222.50	$202.50	Sep 21	$0.52	$0.47	$0.99	$201.51	$223.49
$220.00	$207.50	Sep 18	$0.49	$0.60	$1.09	$206.41	$221.09
$222.50	$205.00	Sep 21	$0.52	$0.66	$1.18	$203.82	$223.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 0.30, avg credit $0.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	238/240	Sep 30	$0.58	$1.92	73%	0.30	$201.92	$238.08
200/202	225/228	Sep 30	$0.97	$1.53	58%	0.63	$201.53	$225.97
202/205	232/235	Sep 28	$0.66	$1.84	69%	0.36	$204.34	$233.16
205/208	238/240	Sep 30	$0.82	$1.68	63%	0.49	$206.68	$238.32
205/208	225/228	Sep 30	$1.21	$1.29	47%	0.94	$206.29	$226.21
200/202	230/232	Sep 30	$0.70	$1.80	67%	0.39	$201.80	$230.70
202/205	228/230	Sep 28	$0.80	$1.70	63%	0.47	$204.20	$228.30
200/202	222/225	Sep 30	$1.07	$1.43	52%	0.75	$201.43	$223.57
195/198	230/232	Oct 2	$0.62	$1.88	70%	0.33	$196.88	$230.62
202/205	225/228	Sep 28	$0.92	$1.58	58%	0.58	$204.08	$225.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 1.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$212.50	$215.00	Sep 16	$1.35	$1.15	98%	0.85
$212.50	$215.00	$217.50	Sep 16	$1.39	$1.11	96%	0.80
$200.00	$205.00	$210.00	Oct 16	$0.13	$4.87	17%	37.46
$215.00	$220.00	$225.00	Oct 9	$0.28	$4.72	21%	16.86
$220.00	$225.00	$230.00	Oct 30	$0.17	$4.83	14%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$212.50	$215.00	$217.50	Sep 16	$1.03	$1.47	94%	1.43
$210.00	$212.50	$215.00	Sep 16	$1.23	$1.27	97%	1.03
$205.00	$210.00	$215.00	Oct 9	$0.39	$4.61	21%	11.82
$220.00	$225.00	$230.00	Oct 30	$0.21	$4.79	14%	22.81
$220.00	$225.00	$230.00	Oct 9	$0.35	$4.65	19%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 287 found (best net $-2.08, 279 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$200.00	1:2	Sep 30	-$2.08	$12.92
$190.00	$200.00	1:2	Sep 28	-$6.52	$3.48
$207.50	$210.00	1:2	Sep 16	-$1.63	$0.87
$212.50	$215.00	1:2	Sep 18	-$0.56	$1.94
$215.00	$217.50	1:2	Sep 18	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$217.50	1:2	Sep 16	-$1.18	$1.32
$215.00	$212.50	1:2	Sep 18	-$0.59	$1.91
$212.50	$210.00	1:2	Sep 18	-$0.28	$2.22
$200.00	$195.00	1:2	Sep 28	-$0.18	$4.82
$210.00	$207.50	1:2	Sep 18	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.68%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Oct 30	$10.00	0.51	0.5%	4.68%	5.19%	535	618
$220.00	Oct 30	$7.70	0.44	2.9%	3.60%	6.45%	824	663
$225.00	Oct 30	$5.80	0.36	5.2%	2.71%	7.90%	607	404
$215.00	Oct 23	$8.85	0.50	0.5%	4.14%	4.65%	885	1.3K
$220.00	Oct 23	$6.70	0.42	2.9%	3.13%	5.98%	1.1K	1.8K
$230.00	Oct 30	$4.30	0.29	7.5%	2.01%	9.54%	992	2.4K
$225.00	Oct 23	$4.80	0.34	5.2%	2.24%	7.43%	1.0K	4.2K
$215.00	Oct 16	$7.95	0.50	0.5%	3.72%	4.23%	11.0K	23.7K
$220.00	Oct 16	$5.70	0.41	2.9%	2.66%	5.52%	13.7K	105.7K
$235.00	Oct 30	$3.10	0.23	9.9%	1.45%	11.31%	535	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 1,875,583

Total Puts 1,165,942

Put/Call Ratio 0.62

Net Difference 709,641

Prior's Put/Call Breakdown

Total Calls 1,154,876

Total Puts 550,168

Put/Call Ratio 0.48

Net Difference 604,708

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