NVDA - Options Database

NVDA

NVIDIA CORP

$218.88 +2.33%

(9/17 11:00) ◀

Thursday, September 17, 2026 (12:00pm)

▶ (9/17 13:00)

◀ 9/17 12:00 ▶

Option Volume

Detail

ℹ

Current (09/17 12:00pm) 1,217,079

Calls: 829,106 (68%)

Puts: 387,973 (32%)

Prior (09/16) 1,505,431

Calls: 1,011,176 (67%)

Puts: 494,255 (33%)

Current vs Prior -19.15%

Calls: -18.01% (Calls)

Puts: -21.50% (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 -53.38%

Calls: -50.33%

Puts: -58.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 12:00pm) $360.71M

Calls: $270.69M (75%)

Puts: $90.02M (25%)

Prior (09/16) $398.38M

Calls: $321.24M (81%)

Puts: $77.14M (19%)

Current vs Prior -9.45%

Calls: -15.73%

Puts: +16.69%

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 -57.63%

Calls: -54.71%

Puts: -64.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 12:00pm) 0.47

Prior (09/16) 0.49

Current vs Prior -4.27%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -16.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 12:00pm) 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 2.16% | 2.81%2.16% | 4.15%2.16% | 8.37%

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

Current vs Prior -26.20% | -18.47%-26.20% | -13.68%+73.40% | -6.71%

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

Current vs 7-Day Avg -14.55% | -19.59%-23.80% | -14.05%-37.05% | -11.33%

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

Current vs 7-Day Eod -26.20% | -18.47%-28.49% | -14.66%+66.35% | -6.51%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.65% | 0.95%

Calls: 0.40% | 1.55%

Puts: 0.90% | 0.34%

Prior 4.98% | 1.23%

Calls: 4.57% | 1.44%

Puts: 5.39% | 1.03%

Current vs Prior -86.95% | -22.76%

Prior 7-Day Avg 2.29% | 1.85%

Calls: 2.00% | 1.85%

Puts: 2.57% | 1.85%

Current vs 7-Day Avg -71.58% | -48.57%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($270.69M) vs puts ($90.02M). Extreme bullish P/C ratio of 0.47 - heavy call buying (829,106 calls vs 387,973 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 403 of results (avg 2.3%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	38.90	39.00	$38.95	0.3%	76	1.00	13.9K
$185.00	Sep 18	33.90	34.00	$33.95	0.3%	160	1.00	10.3K
$187.50	Sep 18	31.40	31.50	$31.45	0.3%	--	1.00	88
$190.00	Oct 16	30.50	30.60	$30.55	0.3%	78	0.92	2.9K
$190.00	Sep 18	28.90	29.00	$28.95	0.3%	207	0.99	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	31.20	31.30	$31.25	0.3%	10	0.91	1.4K
$220.00	Sep 21	2.90	2.91	$2.91	0.3%	2.7K	0.56	612
$205.00	Oct 16	2.73	2.74	$2.74	0.4%	2.2K	0.22	30.9K
$217.50	Sep 23	2.55	2.56	$2.55	0.4%	2.5K	0.42	247
$225.00	Oct 16	10.65	10.70	$10.68	0.5%	361	0.60	11.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.38, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 18	0.06	0.07	$0.07	14.3%	17.1K	0.04	25.0K
$225.00	Sep 18	0.16	0.17	$0.17	5.9%	79.5K	0.09	87.3K
$222.50	Sep 18	0.45	0.46	$0.46	2.2%	56.4K	0.20	64.8K
$232.50	Sep 21	0.05	0.06	$0.06	16.7%	582	0.02	821
$230.00	Sep 21	0.10	0.11	$0.11	9.1%	1.8K	0.04	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Sep 18	0.22	0.23	$0.23	4.3%	12.3K	0.09	16.3K
$215.00	Sep 18	0.46	0.47	$0.47	2.1%	27.8K	0.18	26.3K
$210.00	Sep 18	0.13	0.14	$0.14	7.1%	15.0K	0.06	55.8K
$207.50	Sep 18	0.09	0.10	$0.10	10.0%	5.3K	0.04	10.0K
$205.00	Sep 18	0.07	0.08	$0.08	12.5%	7.4K	0.03	28.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 21	33.90	34.10	$34.00	0.6%	1	1.00	21
$190.00	Sep 21	28.95	29.10	$29.03	0.5%	1	1.00	47
$192.50	Sep 21	26.40	26.60	$26.50	0.8%	--	1.00	71
$195.00	Sep 21	23.95	24.15	$24.05	0.8%	1	1.00	130
$197.50	Sep 21	21.45	21.65	$21.55	0.9%	22	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	11.05	11.20	$11.13	1.3%	1.5K	1.00	9.0K
$232.50	Sep 18	13.55	13.70	$13.63	1.1%	117	1.00	266
$235.00	Sep 18	16.05	16.15	$16.10	0.6%	100	1.00	1.5K
$237.50	Sep 18	18.55	18.70	$18.63	0.8%	27	1.00	9
$240.00	Sep 18	21.05	21.20	$21.13	0.7%	32	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 1.1M, top 172.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	1.16	1.17	$1.17	0.9%	172.2K	0.41	77.9K
$225.00	Sep 18	0.16	0.17	$0.17	5.9%	79.5K	0.09	87.3K
$222.50	Sep 18	0.45	0.46	$0.46	2.2%	56.4K	0.20	64.8K
$217.50	Sep 18	2.50	2.51	$2.51	0.4%	41.2K	0.64	16.5K
$220.00	Sep 25	3.40	3.45	$3.43	1.5%	39.3K	0.47	41.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	1.05	1.06	$1.06	0.9%	58.8K	0.36	8.7K
$215.00	Sep 18	0.46	0.47	$0.47	2.1%	27.8K	0.18	26.3K
$220.00	Sep 18	2.20	2.22	$2.21	0.9%	19.6K	0.59	23.0K
$195.00	Sep 18	0.02	0.03	$0.03	33.3%	18.0K	0.01	32.0K
$210.00	Sep 18	0.13	0.14	$0.14	7.1%	15.0K	0.06	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. 8 strikes (avg 10.4%, max 16.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 18	Oct 30	36.6%	31.4%	16.4%	29.8K	45.6K
$217.50	Sep 18	Oct 2	33.9%	30.1%	12.3%	42.0K	17.2K
$220.00	Sep 18	Oct 30	32.9%	30.6%	7.3%	173.3K	79.0K
$222.50	Sep 18	Oct 2	33.0%	31.3%	5.5%	56.9K	65.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 18	Oct 30	36.6%	31.4%	16.4%	27.9K	26.7K
$217.50	Sep 18	Oct 2	33.9%	30.1%	12.3%	59.4K	9.1K
$220.00	Sep 18	Oct 30	32.9%	30.6%	7.3%	19.9K	23.2K
$222.50	Sep 18	Oct 2	33.0%	31.3%	5.5%	1.3K	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 19.00, avg 7.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 30	$0.25	$4.75	$0.25	10%	19.00	$255.25
$250.00	$255.00	Oct 23	$0.31	$4.69	$0.31	10%	15.13	$250.31
$255.00	$260.00	Oct 23	$0.21	$4.79	$0.21	8%	22.81	$255.21
$245.00	$250.00	Oct 23	$0.46	$4.54	$0.46	14%	9.87	$245.46
$250.00	$255.00	Oct 16	$0.21	$4.79	$0.21	8%	22.81	$250.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$222.50	Sep 30	$1.52	$0.98	$1.52	68%	0.64	$223.48
$220.00	$217.50	Sep 30	$1.10	$1.40	$1.10	52%	1.27	$218.90
$185.00	$180.00	Oct 16	$0.15	$4.85	$0.15	6%	32.33	$184.85
$190.00	$185.00	Oct 9	$0.16	$4.84	$0.16	6%	30.25	$189.84
$222.50	$220.00	Sep 21	$1.59	$0.91	$1.59	72%	0.57	$220.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.88, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 30	$1.17	$1.17	$1.33	52%	0.88	$221.17
$220.00	$222.50	Sep 21	$0.91	$0.91	$1.59	56%	0.57	$220.91
$230.00	$235.00	Oct 9	$1.08	$1.08	$3.92	73%	0.28	$231.08
$220.00	$222.50	Sep 18	$0.71	$0.71	$1.79	59%	0.40	$220.71
$220.00	$222.50	Sep 28	$1.12	$1.12	$1.38	53%	0.81	$221.12

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
$215.00	$210.00	Oct 23	$1.80	$1.80	$3.20	60%	0.56	$213.20
$205.00	$200.00	Oct 30	$1.12	$1.12	$3.88	74%	0.29	$203.88
$215.00	$210.00	Oct 30	$1.85	$1.85	$3.15	59%	0.59	$213.15
$210.00	$205.00	Oct 9	$1.11	$1.11	$3.89	72%	0.29	$208.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.71, cheapest $0.70)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Sep 18	Sep 21	$0.72	33.9%	25.5%
$220.00	Sep 18	Sep 21	$0.72	32.9%	25.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Sep 18	Sep 21	$0.70	33.9%	25.5%
$220.00	Sep 18	Sep 21	$0.70	32.9%	25.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.54% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$1.17	$2.21	$3.38	$216.62	$223.38	1.54%
$217.50	Sep 18	$2.51	$1.06	$3.57	$213.93	$221.07	1.63%
$222.50	Sep 18	$0.46	$4.00	$4.46	$218.04	$226.96	2.04%
$220.00	Sep 21	$1.89	$2.91	$4.80	$215.20	$224.80	2.19%
$215.00	Sep 18	$4.43	$0.47	$4.90	$210.10	$219.90	2.24%
$217.50	Sep 21	$3.23	$1.76	$4.99	$212.51	$222.49	2.28%
$222.50	Sep 21	$0.98	$4.50	$5.48	$217.02	$227.98	2.50%
$215.00	Sep 21	$4.97	$1.00	$5.97	$209.03	$220.97	2.73%
$225.00	Sep 18	$0.17	$6.23	$6.40	$218.60	$231.40	2.92%
$220.00	Sep 23	$2.75	$3.73	$6.48	$213.52	$226.48	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.14% of stock, avg 2.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$210.00	Sep 18	$0.17	$0.14	$0.31	$209.69	$225.31
$225.00	$212.50	Sep 18	$0.17	$0.23	$0.40	$212.10	$225.40
$227.50	$207.50	Sep 21	$0.22	$0.21	$0.43	$207.07	$227.93
$227.50	$210.00	Sep 21	$0.22	$0.33	$0.55	$209.45	$228.05
$222.50	$210.00	Sep 18	$0.46	$0.14	$0.60	$209.40	$223.10
$225.00	$215.00	Sep 18	$0.17	$0.47	$0.64	$214.36	$225.64
$225.00	$207.50	Sep 21	$0.47	$0.21	$0.68	$206.82	$225.68
$222.50	$212.50	Sep 18	$0.46	$0.23	$0.69	$211.81	$223.19
$230.00	$207.50	Sep 23	$0.35	$0.49	$0.84	$206.66	$230.84
$227.50	$212.50	Sep 21	$0.22	$0.56	$0.78	$211.72	$228.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 0.20, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	238/240	Sep 30	$0.41	$2.09	78%	0.20	$204.59	$237.91
200/202	238/240	Sep 30	$0.32	$2.18	81%	0.15	$202.18	$237.82
195/198	240/242	Oct 2	$0.24	$2.26	84%	0.11	$197.26	$240.24
198/200	240/242	Oct 2	$0.29	$2.21	82%	0.13	$199.71	$240.29
200/202	235/238	Sep 28	$0.26	$2.24	83%	0.12	$202.24	$235.26
208/210	238/240	Sep 30	$0.62	$1.88	68%	0.33	$209.38	$238.12
205/208	238/240	Sep 30	$0.49	$2.01	74%	0.24	$207.01	$237.99
195/198	238/240	Oct 2	$0.29	$2.21	81%	0.13	$197.21	$237.79
198/200	238/240	Oct 2	$0.34	$2.16	79%	0.16	$199.66	$237.84
202/205	235/238	Sep 28	$0.32	$2.18	80%	0.15	$204.68	$235.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 288 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 30	$0.09	$4.91	9%	54.56
$210.00	$215.00	$220.00	Oct 9	$0.54	$4.46	22%	8.26
$220.00	$225.00	$230.00	Oct 16	$0.44	$4.56	19%	10.36
$220.00	$225.00	$230.00	Oct 23	$0.39	$4.61	17%	11.82
$217.50	$220.00	$222.50	Sep 18	$0.63	$1.87	44%	2.97

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$220.00	$222.50	$225.00	Sep 30	$0.07	$2.43	16%	34.71
$215.00	$217.50	$220.00	Sep 30	$0.10	$2.40	16%	24.00
$235.00	$240.00	$245.00	Oct 30	$0.21	$4.79	11%	22.81
$222.50	$225.00	$227.50	Sep 25	$0.15	$2.35	17%	15.67
$225.00	$230.00	$235.00	Oct 30	$0.32	$4.68	15%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 268 found (best net $-2.71, 259 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 18	-$0.59	$1.91
$220.00	$222.50	1:2	Sep 21	-$0.07	$2.43
$217.50	$220.00	1:2	Sep 21	-$0.55	$1.95
$230.00	$235.00	1:2	Oct 9	-$0.50	$4.50
$225.00	$230.00	1:2	Oct 9	-$1.07	$3.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$2.71	$7.29
$222.50	$220.00	1:2	Sep 18	-$0.42	$2.08
$220.00	$217.50	1:2	Sep 21	-$0.61	$1.89
$217.50	$215.00	1:2	Sep 21	-$0.24	$2.26
$225.00	$222.50	1:2	Sep 18	-$1.77	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.41%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.65	0.50	0.5%	4.41%	4.92%	1.1K	1.1K
$225.00	Oct 30	$7.35	0.43	2.8%	3.36%	6.15%	510	657
$230.00	Oct 30	$5.45	0.35	5.1%	2.49%	7.57%	721	3.1K
$220.00	Oct 23	$8.60	0.50	0.5%	3.93%	4.44%	912	2.4K
$225.00	Oct 23	$6.35	0.42	2.8%	2.90%	5.70%	1.1K	4.7K
$235.00	Oct 30	$4.00	0.28	7.4%	1.83%	9.19%	438	1.2K
$230.00	Oct 23	$4.55	0.33	5.1%	2.08%	7.16%	735	1.7K
$220.00	Oct 16	$7.55	0.50	0.5%	3.45%	3.96%	7.1K	107.6K
$225.00	Oct 16	$5.35	0.40	2.8%	2.44%	5.24%	4.2K	26.6K
$240.00	Oct 30	$2.90	0.22	9.7%	1.32%	10.97%	356	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 829,106

Total Puts 387,973

Put/Call Ratio 0.47

Net Difference 441,133

Prior's Put/Call Breakdown

Total Calls 1,011,176

Total Puts 494,255

Put/Call Ratio 0.49

Net Difference 516,921

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