NVDA - Options Database

NVDA

NVIDIA CORP

$218.83 +2.30%

(9/17 12:00) ◀

Thursday, September 17, 2026 (1:00pm)

▶ (9/17 14:00)

◀ 9/17 13:00 ▶

Option Volume

Detail

ℹ

Current (09/17 1:00pm) 1,377,031

Calls: 915,715 (66%)

Puts: 461,316 (34%)

Prior (09/16) 1,736,934

Calls: 1,157,994 (67%)

Puts: 578,940 (33%)

Current vs Prior -20.72%

Calls: -20.92% (Calls)

Puts: -20.32% (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 -47.25%

Calls: -45.15%

Puts: -50.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 1:00pm) $399.49M

Calls: $297.51M (74%)

Puts: $101.98M (26%)

Prior (09/16) $443.80M

Calls: $351.06M (79%)

Puts: $92.74M (21%)

Current vs Prior -9.99%

Calls: -15.26%

Puts: +9.96%

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 -53.08%

Calls: -50.22%

Puts: -59.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 1:00pm) 0.50

Prior (09/16) 0.50

Current vs Prior +0.77%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -9.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 1:00pm) 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 2.09% | 2.74%2.09% | 4.10%2.09% | 8.25%

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

Current vs Prior -28.37% | -20.31%-28.37% | -14.62%+68.29% | -8.01%

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

Current vs 7-Day Avg -17.06% | -21.40%-26.05% | -14.98%-38.90% | -12.57%

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

Current vs 7-Day Eod -28.37% | -20.31%-30.59% | -15.58%+61.45% | -7.81%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.43% | 1.15%

Calls: 0.41% | 1.60%

Puts: 0.46% | 0.70%

Prior 4.98% | 1.23%

Calls: 4.57% | 1.44%

Puts: 5.39% | 1.03%

Current vs Prior -91.37% | -6.50%

Prior 7-Day Avg 2.29% | 1.85%

Calls: 2.00% | 1.85%

Puts: 2.57% | 1.85%

Current vs 7-Day Avg -81.20% | -37.74%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($297.51M). 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 391 of results (avg 2.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	38.80	38.90	$38.85	0.3%	115	1.00	13.9K
$187.50	Sep 18	31.35	31.45	$31.40	0.3%	--	1.00	88
$190.00	Sep 18	28.85	28.95	$28.90	0.3%	237	1.00	26.3K
$195.00	Oct 16	25.75	25.85	$25.80	0.4%	56	0.89	6.8K
$217.50	Sep 18	2.40	2.41	$2.41	0.4%	45.5K	0.63	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	31.15	31.25	$31.20	0.3%	--	1.00	140
$205.00	Oct 16	2.67	2.68	$2.68	0.4%	3.1K	0.22	30.9K
$245.00	Sep 18	26.15	26.25	$26.20	0.4%	2	1.00	17
$217.50	Sep 23	2.52	2.53	$2.53	0.4%	2.9K	0.43	247
$242.50	Sep 18	23.65	23.75	$23.70	0.4%	2	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.38, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 18	0.12	0.13	$0.13	7.7%	85.3K	0.07	87.3K
$227.50	Sep 18	0.05	0.06	$0.06	16.7%	18.2K	0.03	25.0K
$222.50	Sep 18	0.37	0.38	$0.38	2.6%	61.2K	0.17	64.8K
$230.00	Sep 21	0.09	0.10	$0.10	10.0%	2.0K	0.04	4.8K
$232.50	Sep 21	0.05	0.06	$0.06	16.7%	608	0.02	821

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 18	0.44	0.45	$0.45	2.2%	30.4K	0.19	26.3K
$212.50	Sep 18	0.22	0.23	$0.23	4.3%	15.6K	0.10	16.3K
$210.00	Sep 18	0.13	0.14	$0.14	7.1%	17.0K	0.06	55.8K
$207.50	Sep 18	0.09	0.10	$0.10	10.0%	5.5K	0.04	10.0K
$205.00	Sep 18	0.07	0.08	$0.08	12.5%	9.1K	0.03	28.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 21	33.80	34.00	$33.90	0.6%	1	1.00	21
$190.00	Sep 21	28.80	29.00	$28.90	0.7%	37	1.00	47
$192.50	Sep 21	26.35	26.50	$26.43	0.6%	36	1.00	71
$195.00	Sep 21	23.85	24.05	$23.95	0.8%	36	1.00	130
$197.50	Sep 21	21.35	21.55	$21.45	0.9%	22	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	11.15	11.25	$11.20	0.9%	1.6K	1.00	9.0K
$232.50	Sep 18	13.65	13.75	$13.70	0.7%	388	1.00	266
$235.00	Sep 18	16.15	16.25	$16.20	0.6%	100	1.00	1.5K
$237.50	Sep 18	18.65	18.75	$18.70	0.5%	117	1.00	9
$240.00	Sep 18	21.15	21.25	$21.20	0.5%	33	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 1.2M, top 186.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	1.05	1.06	$1.06	0.9%	186.2K	0.38	77.9K
$225.00	Sep 18	0.12	0.13	$0.13	7.7%	85.3K	0.07	87.3K
$222.50	Sep 18	0.37	0.38	$0.38	2.6%	61.2K	0.17	64.8K
$217.50	Sep 18	2.40	2.41	$2.41	0.4%	45.5K	0.63	16.5K
$220.00	Sep 25	3.30	3.40	$3.35	3.0%	40.3K	0.46	41.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	1.00	1.02	$1.01	2.0%	64.9K	0.37	8.7K
$215.00	Sep 18	0.44	0.45	$0.45	2.2%	30.4K	0.19	26.3K
$220.00	Sep 18	2.16	2.17	$2.17	0.5%	22.3K	0.62	23.0K
$195.00	Sep 18	0.02	0.03	$0.03	33.3%	19.5K	0.01	32.0K
$210.00	Sep 18	0.13	0.14	$0.14	7.1%	17.0K	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. 6 strikes (avg 9.7%, max 14.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 18	Oct 30	35.8%	31.2%	14.9%	30.6K	45.6K
$217.50	Sep 18	Oct 2	33.0%	29.9%	10.3%	46.3K	17.2K
$222.50	Sep 18	Oct 2	32.0%	30.8%	4.0%	61.7K	65.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Sep 18	Oct 30	35.8%	31.2%	14.9%	30.6K	26.7K
$217.50	Sep 18	Oct 2	33.0%	29.9%	10.3%	65.5K	9.1K
$222.50	Sep 18	Oct 2	32.0%	30.8%	4.0%	1.8K	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 1.31, avg 6.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 30	$0.78	$4.22	$0.78	22%	5.41	$240.78
$215.00	$220.00	Oct 30	$2.67	$2.33	$2.67	59%	0.87	$217.67
$250.00	$255.00	Oct 23	$0.30	$4.70	$0.30	10%	15.67	$250.30
$255.00	$260.00	Oct 16	$0.12	$4.88	$0.12	5%	40.67	$255.12
$250.00	$255.00	Oct 16	$0.20	$4.80	$0.20	8%	24.00	$250.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$217.50	Sep 30	$1.08	$1.42	$1.08	53%	1.31	$218.92
$190.00	$185.00	Oct 16	$0.22	$4.78	$0.22	8%	21.73	$189.78
$185.00	$180.00	Oct 16	$0.15	$4.85	$0.15	6%	32.33	$184.85
$222.50	$220.00	Sep 21	$1.63	$0.87	$1.63	74%	0.53	$220.87
$195.00	$190.00	Sep 30	$0.11	$4.89	$0.11	5%	44.45	$194.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 0.37, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 18	$0.68	$0.68	$1.82	62%	0.37	$220.68
$220.00	$222.50	Sep 21	$0.89	$0.89	$1.61	58%	0.55	$220.89
$220.00	$222.50	Sep 30	$1.15	$1.15	$1.35	53%	0.85	$221.15
$220.00	$225.00	Oct 9	$2.20	$2.20	$2.80	51%	0.79	$222.20
$220.00	$222.50	Sep 23	$1.00	$1.00	$1.50	55%	0.67	$221.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 30	$1.50	$1.50	$3.50	67%	0.43	$208.50
$210.00	$205.00	Oct 23	$1.37	$1.37	$3.63	68%	0.38	$208.63
$210.00	$205.00	Oct 16	$1.25	$1.25	$3.75	70%	0.33	$208.75
$215.00	$210.00	Oct 30	$1.85	$1.85	$3.15	59%	0.59	$213.15
$215.00	$210.00	Oct 23	$1.78	$1.78	$3.22	59%	0.55	$213.22

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	33.0%	24.9%
$220.00	Sep 18	Sep 21	$0.74	31.9%	25.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$217.50	Sep 18	Sep 21	$0.70	33.0%	24.9%
$220.00	Sep 18	Sep 21	$0.70	31.9%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.48% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$1.06	$2.17	$3.23	$216.77	$223.23	1.48%
$217.50	Sep 18	$2.41	$1.01	$3.42	$214.08	$220.92	1.56%
$222.50	Sep 18	$0.38	$4.00	$4.38	$218.12	$226.88	2.00%
$220.00	Sep 21	$1.80	$2.87	$4.67	$215.33	$224.67	2.13%
$215.00	Sep 18	$4.32	$0.45	$4.77	$210.23	$219.77	2.18%
$217.50	Sep 21	$3.13	$1.71	$4.84	$212.66	$222.34	2.21%
$222.50	Sep 21	$0.91	$4.50	$5.41	$217.09	$227.91	2.47%
$215.00	Sep 21	$4.88	$0.98	$5.86	$209.14	$220.86	2.68%
$220.00	Sep 23	$2.66	$3.68	$6.34	$213.66	$226.34	2.90%
$225.00	Sep 18	$0.13	$6.25	$6.38	$218.62	$231.38	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.12% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$210.00	Sep 18	$0.13	$0.14	$0.27	$209.73	$225.27
$225.00	$212.50	Sep 18	$0.13	$0.23	$0.36	$212.14	$225.36
$227.50	$207.50	Sep 21	$0.19	$0.22	$0.41	$207.09	$227.91
$227.50	$210.00	Sep 21	$0.19	$0.33	$0.52	$209.48	$228.02
$222.50	$210.00	Sep 18	$0.38	$0.14	$0.52	$209.48	$223.02
$222.50	$212.50	Sep 18	$0.38	$0.23	$0.61	$211.89	$223.11
$225.00	$215.00	Sep 18	$0.13	$0.45	$0.58	$214.42	$225.58
$225.00	$207.50	Sep 21	$0.43	$0.22	$0.65	$206.85	$225.65
$225.00	$210.00	Sep 21	$0.43	$0.33	$0.76	$209.24	$225.76
$227.50	$212.50	Sep 21	$0.19	$0.55	$0.74	$211.76	$228.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 found (best R:R 0.43, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	228/230	Sep 30	$0.75	$1.75	64%	0.43	$201.75	$228.25
200/202	232/235	Sep 30	$0.48	$2.02	75%	0.24	$202.02	$232.98
205/208	228/230	Sep 30	$0.93	$1.57	57%	0.59	$206.57	$228.43
200/202	238/240	Sep 30	$0.32	$2.18	81%	0.15	$202.18	$237.82
205/208	232/235	Sep 30	$0.66	$1.84	68%	0.36	$206.84	$233.16
200/202	235/238	Sep 28	$0.25	$2.25	84%	0.11	$202.25	$235.25
195/198	240/242	Oct 2	$0.23	$2.27	84%	0.10	$197.27	$240.23
205/208	238/240	Sep 30	$0.50	$2.00	74%	0.25	$207.00	$238.00
195/198	225/228	Oct 2	$0.89	$1.61	58%	0.55	$196.61	$225.89
200/202	232/235	Sep 28	$0.32	$2.18	80%	0.15	$202.18	$232.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$205.00	$210.00	Oct 30	$0.23	$4.77	13%	20.74
$190.00	$195.00	$200.00	Sep 28	$0.09	$4.91	8%	54.56
$185.00	$190.00	$195.00	Oct 30	$0.07	$4.93	7%	70.43
$215.00	$217.50	$220.00	Sep 18	$0.56	$1.94	43%	3.46
$205.00	$210.00	$215.00	Oct 23	$0.34	$4.66	16%	13.71

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	$0.08	$2.42	16%	30.25
$225.00	$230.00	$235.00	Oct 23	$0.32	$4.68	16%	14.62
$225.00	$227.50	$230.00	Sep 25	$0.09	$2.41	14%	26.78
$245.00	$250.00	$255.00	Oct 23	$0.07	$4.93	6%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 273 found (best net $-3.50, 265 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 18	-$0.50	$2.00
$217.50	$220.00	1:2	Sep 21	-$0.47	$2.03
$220.00	$222.50	1:2	Sep 21	-$0.02	$2.48
$230.00	$235.00	1:2	Oct 9	-$0.47	$4.53
$225.00	$230.00	1:2	Oct 9	-$1.00	$4.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$3.50	$6.50
$222.50	$220.00	1:2	Sep 18	-$0.34	$2.16
$220.00	$217.50	1:2	Sep 21	-$0.55	$1.95
$225.00	$222.50	1:2	Sep 18	-$1.75	$0.75
$217.50	$215.00	1:2	Sep 21	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.34%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.50	0.51	0.5%	4.34%	4.88%	1.2K	1.1K
$225.00	Oct 30	$7.20	0.43	2.8%	3.29%	6.11%	537	657
$230.00	Oct 30	$5.35	0.35	5.1%	2.44%	7.55%	764	3.1K
$220.00	Oct 23	$8.40	0.50	0.5%	3.84%	4.37%	976	2.4K
$225.00	Oct 23	$6.20	0.41	2.8%	2.83%	5.65%	1.1K	4.7K
$235.00	Oct 30	$3.85	0.28	7.4%	1.76%	9.15%	456	1.2K
$230.00	Oct 23	$4.40	0.33	5.1%	2.01%	7.12%	845	1.7K
$220.00	Oct 16	$7.45	0.50	0.5%	3.40%	3.94%	7.6K	107.6K
$225.00	Oct 16	$5.20	0.40	2.8%	2.38%	5.20%	5.0K	26.6K
$240.00	Oct 30	$2.76	0.22	9.7%	1.26%	10.94%	757	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 915,715

Total Puts 461,316

Put/Call Ratio 0.50

Net Difference 454,399

Prior's Put/Call Breakdown

Total Calls 1,157,994

Total Puts 578,940

Put/Call Ratio 0.50

Net Difference 579,054

Prior 7-Day Put/Call Summary

Total Calls 11,685,579

Total Puts 6,587,821

Average Put/Call Ratio 0.56

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