NVDA - Options Database

NVDA

NVIDIA CORP

$219.12 +2.44%

(9/17 10:00) ◀

Thursday, September 17, 2026 (11:00am)

▶ (9/17 12:00)

◀ 9/17 11:00 ▶

Option Volume

Detail

ℹ

Current (09/17 11:00am) 1,000,582

Calls: 703,637 (70%)

Puts: 296,945 (30%)

Prior (09/16) 1,054,532

Calls: 691,867 (66%)

Puts: 362,665 (34%)

Current vs Prior -5.12%

Calls: +1.70% (Calls)

Puts: -18.12% (Puts)

Prior 7-Day Total 18,273,400

Calls: 11,685,579 (64%)

Puts: 6,587,821 (36%)

Prior 7-Day Average 2,610,485

Calls: 1,669,368 (64%)

Puts: 941,117 (36%)

Current vs Prior 7-Day Avg -61.67%

Calls: -57.85%

Puts: -68.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 11:00am) $286.93M

Calls: $230.29M (80%)

Puts: $56.63M (20%)

Prior (09/16) $266.06M

Calls: $209.42M (79%)

Puts: $56.65M (21%)

Current vs Prior +7.84%

Calls: +9.97%

Puts: -0.03%

Prior 7-Day Total $5.96B

Calls: $4.18B (70%)

Puts: $1.78B (30%)

Prior 7-Day Average $851.43M

Calls: $597.63M (70%)

Puts: $253.80M (30%)

Current vs Prior 7-Day Avg -66.30%

Calls: -61.47%

Puts: -77.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 11:00am) 0.42

Prior (09/16) 0.52

Current vs Prior -19.49%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -24.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 11:00am) 15,761,417

Calls: 8,374,720 (53%)

Puts: 7,386,697 (47%)

Prior (09/16) 15,804,706

Calls: 8,442,397 (53%)

Puts: 7,362,309 (47%)

Current vs Prior -0.27%

Prior 7-Day Total 108,972,019

Calls: 57,987,597 (53%)

Puts: 50,984,422 (47%)

Prior 7-Day Average 15,567,431

Calls: 8,283,942 (53%)

Puts: 7,283,488 (47%)

Current vs Prior 7-Day Avg +1.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.25% | 2.90%2.25% | 4.24%2.25% | 8.43%

Prior 2.92% | 3.44%2.92% | 4.81%1.24% | 8.97%

Current vs Prior -23.16% | -15.65%-23.16% | -11.88%+80.55% | -5.95%

Prior 7-Day Avg 2.52% | 3.49%2.83% | 4.83%3.43% | 9.43%

Current vs 7-Day Avg -11.03% | -16.80%-20.66% | -12.25%-34.45% | -10.61%

Prior 7-Day Eod 2.92% | 3.44%3.02% | 4.86%1.30% | 8.95%

Current vs 7-Day Eod -23.16% | -15.65%-25.54% | -12.88%+73.21% | -5.74%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.59% | 1.06%

Calls: 0.72% | 1.44%

Puts: 0.46% | 0.69%

Prior 4.98% | 1.23%

Calls: 4.57% | 1.44%

Puts: 5.39% | 1.03%

Current vs Prior -88.15% | -13.82%

Prior 7-Day Avg 2.29% | 1.85%

Calls: 2.00% | 1.85%

Puts: 2.57% | 1.85%

Current vs 7-Day Avg -74.20% | -42.61%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($230.29M) vs puts ($56.63M). Extreme bullish P/C ratio of 0.42 - heavy call buying (703,637 calls vs 296,945 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
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 396 of results (avg 2.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	34.15	34.25	$34.20	0.3%	134	1.00	10.3K
$187.50	Sep 18	31.65	31.75	$31.70	0.3%	--	1.00	88
$190.00	Sep 18	29.15	29.25	$29.20	0.3%	114	0.99	26.3K
$180.00	Sep 18	39.10	39.25	$39.17	0.4%	71	1.00	13.9K
$235.00	Oct 16	2.52	2.53	$2.53	0.4%	15.0K	0.23	37.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	2.15	2.16	$2.16	0.5%	13.3K	0.57	23.0K
$225.00	Oct 16	10.60	10.65	$10.63	0.5%	319	0.59	11.7K
$250.00	Oct 16	31.00	31.15	$31.08	0.5%	--	0.91	1.4K
$250.00	Sep 18	30.80	30.95	$30.88	0.5%	--	1.00	140
$227.50	Sep 23	8.90	8.95	$8.93	0.6%	100	0.84	80

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.38, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 18	0.08	0.09	$0.09	11.1%	14.2K	0.04	25.0K
$225.00	Sep 18	0.20	0.21	$0.21	4.8%	66.1K	0.10	87.3K
$222.50	Sep 18	0.55	0.56	$0.56	1.8%	48.3K	0.22	64.8K
$230.00	Sep 21	0.13	0.14	$0.14	7.1%	1.4K	0.05	4.8K
$232.50	Sep 21	0.07	0.08	$0.08	12.5%	315	0.03	821

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 18	0.23	0.24	$0.24	4.2%	9.9K	0.10	16.3K
$210.00	Sep 18	0.13	0.14	$0.14	7.1%	14.1K	0.05	55.8K
$215.00	Sep 18	0.49	0.50	$0.50	2.0%	21.1K	0.19	26.3K
$207.50	Sep 18	0.09	0.10	$0.10	10.0%	4.8K	0.04	10.0K
$205.00	Sep 18	0.07	0.08	$0.08	12.5%	6.7K	0.03	28.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	39.10	39.25	$39.17	0.4%	71	1.00	13.9K
$185.00	Sep 18	34.15	34.25	$34.20	0.3%	134	1.00	10.3K
$187.50	Sep 18	31.65	31.75	$31.70	0.3%	--	1.00	88
$185.00	Sep 21	34.15	34.35	$34.25	0.6%	--	0.99	21
$190.00	Sep 18	29.15	29.25	$29.20	0.3%	114	0.99	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	10.85	10.95	$10.90	0.9%	1.2K	1.00	9.0K
$232.50	Sep 18	13.30	13.45	$13.38	1.1%	30	1.00	266
$235.00	Sep 18	15.80	15.95	$15.88	0.9%	99	1.00	1.5K
$237.50	Sep 18	18.30	18.45	$18.38	0.8%	27	1.00	9
$240.00	Sep 18	20.80	20.95	$20.88	0.7%	28	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 893.6K, top 149.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	1.35	1.36	$1.36	0.7%	149.8K	0.43	77.9K
$225.00	Sep 18	0.20	0.21	$0.21	4.8%	66.1K	0.10	87.3K
$222.50	Sep 18	0.55	0.56	$0.56	1.8%	48.3K	0.22	64.8K
$220.00	Sep 25	3.60	3.65	$3.63	1.4%	37.6K	0.48	41.1K
$217.50	Sep 18	2.75	2.77	$2.76	0.7%	36.1K	0.65	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	1.06	1.07	$1.07	0.9%	45.7K	0.35	8.7K
$215.00	Sep 18	0.49	0.50	$0.50	2.0%	21.1K	0.19	26.3K
$210.00	Sep 18	0.13	0.14	$0.14	7.1%	14.1K	0.05	55.8K
$220.00	Sep 18	2.15	2.16	$2.16	0.5%	13.3K	0.57	23.0K
$200.00	Sep 18	0.04	0.05	$0.05	20.0%	11.4K	0.01	59.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 13.7%, max 19.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 18	Oct 30	37.7%	31.5%	19.8%	28.2K	45.6K
$217.50	Sep 18	Oct 2	35.2%	30.7%	14.7%	36.8K	17.2K
$220.00	Sep 18	Oct 30	34.3%	30.8%	11.4%	150.7K	79.0K
$222.50	Sep 18	Oct 2	34.2%	31.4%	8.9%	48.7K	65.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 18	Oct 30	37.7%	31.5%	19.8%	21.2K	26.7K
$217.50	Sep 18	Oct 2	35.2%	30.7%	14.7%	46.1K	9.1K
$220.00	Sep 18	Oct 30	34.3%	30.8%	11.4%	13.4K	23.2K
$222.50	Sep 18	Oct 2	34.2%	31.4%	8.9%	999	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 16.86, avg 6.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 30	$0.28	$4.72	$0.28	10%	16.86	$255.28
$250.00	$255.00	Oct 30	$0.43	$4.57	$0.43	13%	10.63	$250.43
$210.00	$215.00	Oct 30	$3.13	$1.87	$3.13	67%	0.60	$213.13
$250.00	$255.00	Oct 16	$0.22	$4.78	$0.22	8%	21.73	$250.22
$255.00	$260.00	Oct 23	$0.22	$4.78	$0.22	8%	21.73	$255.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Oct 16	$0.15	$4.85	$0.15	6%	32.33	$184.85
$185.00	$180.00	Oct 23	$0.21	$4.79	$0.21	7%	22.81	$184.79
$190.00	$185.00	Oct 9	$0.16	$4.84	$0.16	6%	30.25	$189.84
$195.00	$190.00	Sep 30	$0.11	$4.89	$0.11	5%	44.45	$194.89
$190.00	$185.00	Oct 16	$0.24	$4.76	$0.24	8%	19.83	$189.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.42, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 18	$0.80	$0.80	$1.70	57%	0.47	$220.80
$220.00	$225.00	Oct 9	$2.25	$2.25	$2.75	50%	0.82	$222.25
$222.50	$225.00	Sep 21	$0.58	$0.58	$1.92	70%	0.30	$223.08
$220.00	$222.50	Sep 21	$0.95	$0.95	$1.55	55%	0.61	$220.95
$222.50	$225.00	Sep 18	$0.35	$0.35	$2.15	78%	0.16	$222.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 30	$1.48	$1.48	$3.52	67%	0.42	$208.52
$210.00	$205.00	Oct 23	$1.37	$1.37	$3.63	68%	0.38	$208.63
$215.00	$210.00	Oct 30	$1.85	$1.85	$3.15	59%	0.59	$213.15
$200.00	$195.00	Oct 30	$0.85	$0.85	$4.15	80%	0.20	$199.15
$215.00	$210.00	Oct 23	$1.78	$1.78	$3.22	60%	0.55	$213.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.72, cheapest $0.70)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Sep 18	Sep 21	$0.72	35.2%	26.6%
$220.00	Sep 18	Sep 21	$0.74	34.3%	26.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Sep 18	Sep 21	$0.70	35.2%	26.6%
$220.00	Sep 18	Sep 21	$0.72	34.3%	26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.61% of stock, avg 6.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$1.36	$2.16	$3.52	$216.48	$223.52	1.61%
$217.50	Sep 18	$2.76	$1.07	$3.83	$213.67	$221.33	1.75%
$222.50	Sep 18	$0.56	$3.88	$4.44	$218.06	$226.94	2.03%
$220.00	Sep 21	$2.10	$2.88	$4.98	$215.02	$224.98	2.27%
$215.00	Sep 18	$4.68	$0.50	$5.18	$209.82	$220.18	2.36%
$217.50	Sep 21	$3.48	$1.77	$5.25	$212.25	$222.75	2.40%
$222.50	Sep 21	$1.15	$4.43	$5.58	$216.92	$228.08	2.55%
$225.00	Sep 18	$0.21	$6.03	$6.24	$218.76	$231.24	2.85%
$215.00	Sep 21	$5.25	$1.03	$6.28	$208.72	$221.28	2.87%
$220.00	Sep 23	$2.94	$3.68	$6.62	$213.38	$226.62	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.16% of stock, avg 2.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Sep 21	$0.14	$0.22	$0.36	$207.14	$230.36
$225.00	$210.00	Sep 18	$0.21	$0.14	$0.35	$209.65	$225.35
$225.00	$212.50	Sep 18	$0.21	$0.24	$0.45	$212.05	$225.45
$230.00	$210.00	Sep 21	$0.14	$0.35	$0.49	$209.51	$230.49
$227.50	$207.50	Sep 21	$0.28	$0.22	$0.50	$207.00	$228.00
$227.50	$210.00	Sep 21	$0.28	$0.35	$0.63	$209.37	$228.13
$225.00	$215.00	Sep 18	$0.21	$0.50	$0.71	$214.29	$225.71
$230.00	$212.50	Sep 21	$0.14	$0.60	$0.74	$211.76	$230.74
$222.50	$210.00	Sep 18	$0.56	$0.14	$0.70	$209.30	$223.20
$230.00	$207.50	Sep 23	$0.40	$0.48	$0.88	$206.62	$230.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 0.35, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	238/240	Sep 30	$0.65	$1.85	68%	0.35	$209.35	$238.15
208/210	225/228	Sep 30	$1.26	$1.24	44%	1.02	$208.74	$226.26
208/210	235/238	Sep 30	$0.71	$1.79	66%	0.40	$209.29	$235.71
208/210	230/232	Sep 30	$0.92	$1.58	57%	0.58	$209.08	$230.92
195/198	240/242	Oct 2	$0.25	$2.25	84%	0.11	$197.25	$240.25
195/198	238/240	Oct 2	$0.31	$2.19	81%	0.14	$197.19	$237.81
200/202	235/238	Sep 28	$0.27	$2.23	82%	0.12	$202.23	$235.27
198/200	240/242	Oct 2	$0.29	$2.21	82%	0.13	$199.71	$240.29
198/200	238/240	Oct 2	$0.35	$2.15	79%	0.16	$199.65	$237.85
200/202	238/240	Sep 30	$0.31	$2.19	81%	0.14	$202.19	$237.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 290 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 23	$0.33	$4.67	16%	14.15
$195.00	$200.00	$205.00	Oct 30	$0.19	$4.81	11%	25.32
$195.00	$200.00	$205.00	Oct 23	$0.20	$4.80	11%	24.00
$210.00	$215.00	$220.00	Oct 9	$0.54	$4.46	22%	8.26
$215.00	$220.00	$225.00	Oct 9	$0.58	$4.42	23%	7.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Oct 30	$0.20	$4.80	11%	24.00
$207.50	$210.00	$212.50	Sep 30	$0.07	$2.43	11%	34.71
$230.00	$235.00	$240.00	Oct 23	$0.30	$4.70	14%	15.67
$210.00	$215.00	$220.00	Oct 30	$0.37	$4.63	16%	12.51
$215.00	$217.50	$220.00	Sep 18	$0.52	$1.98	39%	3.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 266 found (best net $-2.72, 256 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 18	-$0.84	$1.66
$220.00	$222.50	1:2	Sep 21	-$0.20	$2.30
$217.50	$220.00	1:2	Sep 21	-$0.72	$1.78
$230.00	$235.00	1:2	Oct 9	-$0.61	$4.39
$225.00	$230.00	1:2	Oct 9	-$1.18	$3.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$2.72	$7.28
$222.50	$220.00	1:2	Sep 18	-$0.44	$2.06
$225.00	$222.50	1:2	Sep 18	-$1.73	$0.77
$220.00	$217.50	1:2	Sep 21	-$0.66	$1.84
$217.50	$215.00	1:2	Sep 21	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 4.50%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.85	0.51	0.4%	4.50%	4.90%	924	1.1K
$225.00	Oct 30	$7.50	0.43	2.7%	3.42%	6.11%	416	657
$230.00	Oct 30	$5.60	0.36	5.0%	2.56%	7.52%	668	3.1K
$220.00	Oct 23	$8.75	0.51	0.4%	3.99%	4.39%	832	2.4K
$225.00	Oct 23	$6.45	0.42	2.7%	2.94%	5.63%	1.0K	4.7K
$235.00	Oct 30	$4.15	0.29	7.2%	1.89%	9.14%	336	1.2K
$230.00	Oct 23	$4.70	0.34	5.0%	2.14%	7.11%	580	1.7K
$220.00	Oct 16	$7.75	0.50	0.4%	3.54%	3.94%	6.0K	107.6K
$225.00	Oct 16	$5.50	0.41	2.7%	2.51%	5.19%	3.3K	26.6K
$240.00	Oct 30	$3.00	0.23	9.5%	1.37%	10.90%	278	2.2K

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 703,637

Total Puts 296,945

Put/Call Ratio 0.42

Net Difference 406,692

Prior's Put/Call Breakdown

Total Calls 691,867

Total Puts 362,665

Put/Call Ratio 0.52

Net Difference 329,202

Prior 7-Day Put/Call Summary

Total Calls 11,685,579

Total Puts 6,587,821

Average Put/Call Ratio 0.56

Ratio Trend Falling

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