NVDA - Options Database

NVDA

NVIDIA CORP

$219.44 +2.59%

(9/17 14:00) ◀

Thursday, September 17, 2026 (3:00pm)

▶ (9/17 15:15)

◀ 9/17 15:00 ▶

Option Volume

Detail

ℹ

Current (09/17 3:00pm) 1,741,869

Calls: 1,113,755 (64%)

Puts: 628,114 (36%)

Prior (09/16) 2,501,321

Calls: 1,578,415 (63%)

Puts: 922,906 (37%)

Current vs Prior -30.36%

Calls: -29.44% (Calls)

Puts: -31.94% (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 -33.27%

Calls: -33.28%

Puts: -33.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 3:00pm) $559.32M

Calls: $406.81M (73%)

Puts: $152.51M (27%)

Prior (09/16) $560.12M

Calls: $394.85M (70%)

Puts: $165.26M (30%)

Current vs Prior -0.14%

Calls: +3.03%

Puts: -7.72%

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 -34.31%

Calls: -31.93%

Puts: -39.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:00pm) 0.56

Prior (09/16) 0.58

Current vs Prior -3.55%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +0.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 3:00pm) 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 2.06% | 2.73%2.06% | 4.07%2.06% | 8.25%

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

Current vs Prior -29.66% | -20.67%-29.66% | -15.33%+65.26% | -7.96%

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

Current vs 7-Day Avg -18.56% | -21.75%-27.38% | -15.68%-40.00% | -12.53%

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

Current vs 7-Day Eod -29.66% | -20.67%-31.84% | -16.29%+58.54% | -7.76%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.93% | 1.12%

Calls: 0.72% | 1.44%

Puts: 1.14% | 0.80%

Prior 4.98% | 1.23%

Calls: 4.57% | 1.44%

Puts: 5.39% | 1.03%

Current vs Prior -81.33% | -8.94%

Prior 7-Day Avg 2.29% | 1.85%

Calls: 2.00% | 1.85%

Puts: 2.57% | 1.85%

Current vs 7-Day Avg -59.34% | -39.37%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($406.81M). Bullish P/C ratio of 0.56.

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
14:00	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 406 of results (avg 2.2%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	39.45	39.55	$39.50	0.3%	249	1.00	13.9K
$185.00	Sep 18	34.45	34.55	$34.50	0.3%	218	1.00	10.3K
$190.00	Sep 18	29.45	29.55	$29.50	0.3%	324	1.00	26.3K
$210.00	Oct 16	13.90	13.95	$13.93	0.4%	2.3K	0.71	18.2K
$200.00	Oct 16	21.85	21.95	$21.90	0.5%	941	0.85	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 16	17.25	17.30	$17.27	0.3%	178	0.77	3.7K
$205.00	Oct 16	2.50	2.51	$2.51	0.4%	4.5K	0.21	30.9K
$230.00	Sep 23	10.75	10.80	$10.78	0.5%	80	0.90	80
$230.00	Sep 21	10.55	10.60	$10.58	0.5%	221	0.94	89
$225.00	Oct 16	10.20	10.25	$10.23	0.5%	586	0.59	11.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.38, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 18	0.14	0.15	$0.15	6.7%	101.2K	0.08	87.3K
$227.50	Sep 18	0.05	0.06	$0.06	16.7%	20.4K	0.03	25.0K
$222.50	Sep 18	0.45	0.46	$0.46	2.2%	76.9K	0.21	64.8K
$230.00	Sep 21	0.10	0.11	$0.11	9.1%	3.1K	0.04	4.8K
$232.50	Sep 21	0.05	0.06	$0.06	16.7%	918	0.02	821

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 18	0.31	0.32	$0.32	3.1%	37.9K	0.14	26.3K
$212.50	Sep 18	0.16	0.17	$0.17	5.9%	18.2K	0.07	16.3K
$217.50	Sep 18	0.74	0.75	$0.75	1.3%	79.4K	0.30	8.7K
$210.00	Sep 18	0.11	0.12	$0.12	8.3%	21.1K	0.05	55.8K
$207.50	Sep 18	0.09	0.10	$0.10	10.0%	6.3K	0.04	10.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 30	34.50	35.30	$34.90	2.3%	1	1.00	1
$180.00	Sep 18	39.45	39.55	$39.50	0.3%	249	1.00	13.9K
$185.00	Sep 18	34.45	34.55	$34.50	0.3%	218	1.00	10.3K
$187.50	Sep 18	31.95	32.10	$32.03	0.5%	--	1.00	88
$190.00	Sep 18	29.45	29.55	$29.50	0.3%	324	1.00	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 18	10.50	10.60	$10.55	0.9%	6.5K	1.00	9.0K
$232.50	Sep 18	13.00	13.10	$13.05	0.8%	388	1.00	266
$235.00	Sep 18	15.50	15.60	$15.55	0.6%	3.6K	1.00	1.5K
$237.50	Sep 18	18.00	18.15	$18.08	0.8%	315	1.00	9
$240.00	Sep 18	20.50	20.65	$20.58	0.7%	3.9K	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 1.5M, top 224.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	1.26	1.27	$1.27	0.8%	224.5K	0.45	77.9K
$225.00	Sep 18	0.14	0.15	$0.15	6.7%	101.2K	0.08	87.3K
$222.50	Sep 18	0.45	0.46	$0.46	2.2%	76.9K	0.21	64.8K
$217.50	Sep 18	2.75	2.77	$2.76	0.7%	54.3K	0.70	16.5K
$220.00	Sep 25	3.55	3.65	$3.60	2.8%	46.2K	0.49	41.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.74	0.75	$0.75	1.3%	79.4K	0.30	8.7K
$215.00	Sep 18	0.31	0.32	$0.32	3.1%	37.9K	0.14	26.3K
$220.00	Sep 18	1.74	1.76	$1.75	1.1%	34.7K	0.55	23.0K
$210.00	Sep 18	0.11	0.12	$0.12	8.3%	21.1K	0.05	55.8K
$195.00	Sep 18	0.02	0.03	$0.03	33.3%	20.2K	0.01	32.0K

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 7.3%, max 11.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Sep 18	Oct 2	33.0%	29.6%	11.5%	55.3K	17.2K
$220.00	Sep 18	Oct 30	31.9%	30.1%	6.0%	225.8K	79.0K
$222.50	Sep 18	Oct 2	31.8%	30.4%	4.3%	77.6K	65.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Sep 18	Oct 2	33.1%	29.6%	11.8%	80.1K	9.1K
$220.00	Sep 18	Oct 30	31.9%	30.1%	6.0%	35.0K	23.2K
$222.50	Sep 18	Oct 2	31.8%	30.4%	4.3%	2.4K	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 16.24, avg 7.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 30	$0.29	$4.71	$0.29	10%	16.24	$255.29
$250.00	$255.00	Oct 30	$0.42	$4.58	$0.42	13%	10.90	$250.42
$245.00	$250.00	Oct 30	$0.60	$4.40	$0.60	17%	7.33	$245.60
$250.00	$255.00	Oct 23	$0.31	$4.69	$0.31	10%	15.13	$250.31
$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
$200.00	$195.00	Sep 30	$0.17	$4.83	$0.17	8%	28.41	$199.83
$190.00	$185.00	Oct 16	$0.21	$4.79	$0.21	8%	22.81	$189.79
$185.00	$180.00	Oct 23	$0.19	$4.81	$0.19	7%	25.32	$184.81
$190.00	$185.00	Oct 9	$0.14	$4.86	$0.14	6%	34.71	$189.86
$185.00	$180.00	Oct 16	$0.14	$4.86	$0.14	6%	34.71	$184.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.48, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 18	$0.81	$0.81	$1.69	55%	0.48	$220.81
$222.50	$225.00	Sep 18	$0.31	$0.31	$2.19	78%	0.14	$222.81
$220.00	$222.50	Sep 21	$0.98	$0.98	$1.52	53%	0.64	$220.98
$222.50	$225.00	Sep 21	$0.56	$0.56	$1.94	70%	0.29	$223.06
$222.50	$225.00	Sep 30	$0.97	$0.97	$1.53	59%	0.63	$223.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 30	$1.42	$1.42	$3.58	68%	0.40	$208.58
$215.00	$210.00	Oct 23	$1.75	$1.75	$3.25	60%	0.54	$213.25
$210.00	$205.00	Oct 23	$1.30	$1.30	$3.70	69%	0.35	$208.70
$205.00	$200.00	Oct 30	$1.06	$1.06	$3.94	75%	0.27	$203.94
$215.00	$210.00	Oct 9	$1.54	$1.54	$3.46	62%	0.45	$213.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.77, cheapest $0.76)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$0.78	31.9%	25.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$0.76	31.9%	25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.38% of stock, avg 6.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$1.27	$1.75	$3.02	$216.98	$223.02	1.38%
$217.50	Sep 18	$2.76	$0.75	$3.51	$213.99	$221.01	1.60%
$222.50	Sep 18	$0.46	$3.45	$3.91	$218.59	$226.41	1.78%
$220.00	Sep 21	$2.05	$2.51	$4.56	$215.44	$224.56	2.08%
$217.50	Sep 21	$3.48	$1.45	$4.93	$212.57	$222.43	2.25%
$222.50	Sep 21	$1.07	$4.03	$5.10	$217.40	$227.60	2.32%
$215.00	Sep 18	$4.82	$0.32	$5.14	$209.86	$220.14	2.34%
$225.00	Sep 18	$0.15	$5.65	$5.80	$219.20	$230.80	2.64%
$215.00	Sep 21	$5.32	$0.80	$6.12	$208.88	$221.12	2.79%
$220.00	Sep 23	$2.94	$3.35	$6.29	$213.71	$226.29	2.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.15% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$212.50	Sep 18	$0.15	$0.17	$0.32	$212.18	$225.32
$227.50	$207.50	Sep 21	$0.23	$0.18	$0.41	$207.09	$227.91
$225.00	$215.00	Sep 18	$0.15	$0.32	$0.47	$214.53	$225.47
$227.50	$210.00	Sep 21	$0.23	$0.27	$0.50	$209.50	$228.00
$227.50	$212.50	Sep 21	$0.23	$0.44	$0.67	$211.83	$228.17
$222.50	$212.50	Sep 18	$0.46	$0.17	$0.63	$211.87	$223.13
$225.00	$207.50	Sep 21	$0.51	$0.18	$0.69	$206.81	$225.69
$230.00	$207.50	Sep 23	$0.36	$0.43	$0.79	$206.71	$230.79
$222.50	$215.00	Sep 18	$0.46	$0.32	$0.78	$214.22	$223.28
$225.00	$210.00	Sep 21	$0.51	$0.27	$0.78	$209.22	$225.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 0.10, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
195/198	240/242	Oct 2	$0.22	$2.28	85%	0.10	$197.28	$240.22
200/202	235/238	Sep 28	$0.24	$2.26	84%	0.11	$202.26	$235.24
198/200	240/242	Oct 2	$0.26	$2.24	83%	0.12	$199.74	$240.26
202/205	235/238	Sep 28	$0.30	$2.20	81%	0.14	$204.70	$235.30
195/198	238/240	Oct 2	$0.27	$2.23	82%	0.12	$197.23	$237.77
202/205	238/240	Sep 30	$0.35	$2.15	79%	0.16	$204.65	$237.85
195/198	235/238	Oct 2	$0.35	$2.15	79%	0.16	$197.15	$235.35
200/202	238/240	Sep 30	$0.27	$2.23	82%	0.12	$202.23	$237.77
195/198	228/230	Oct 2	$0.73	$1.77	64%	0.41	$196.77	$228.23
200/202	240/242	Oct 2	$0.31	$2.19	81%	0.14	$202.19	$240.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 282 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 9	$0.52	$4.48	23%	8.62
$200.00	$205.00	$210.00	Oct 30	$0.23	$4.77	13%	20.74
$217.50	$220.00	$222.50	Sep 18	$0.68	$1.82	49%	2.68
$212.50	$215.00	$217.50	Oct 2	$0.10	$2.40	14%	24.00
$190.00	$195.00	$200.00	Oct 16	$0.12	$4.88	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$230.00	$235.00	$240.00	Oct 30	$0.24	$4.76	13%	19.83
$225.00	$227.50	$230.00	Oct 2	$0.07	$2.43	13%	34.71
$217.50	$220.00	$222.50	Sep 18	$0.70	$1.80	49%	2.57
$210.00	$215.00	$220.00	Oct 9	$0.56	$4.44	23%	7.93
$240.00	$245.00	$250.00	Oct 16	$0.12	$4.88	8%	40.67

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 $-2.55, 264 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 18	-$0.70	$1.80
$220.00	$222.50	1:2	Sep 21	-$0.09	$2.41
$217.50	$220.00	1:2	Sep 21	-$0.62	$1.88
$230.00	$235.00	1:2	Oct 9	-$0.52	$4.48
$225.00	$230.00	1:2	Oct 9	-$1.08	$3.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$2.55	$7.45
$222.50	$220.00	1:2	Sep 18	-$0.05	$2.45
$225.00	$222.50	1:2	Sep 18	-$1.25	$1.25
$220.00	$217.50	1:2	Sep 21	-$0.39	$2.11
$222.50	$220.00	1:2	Sep 21	-$0.99	$1.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.47%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.80	0.51	0.3%	4.47%	4.72%	1.3K	1.1K
$225.00	Oct 30	$7.45	0.44	2.5%	3.40%	5.93%	621	657
$230.00	Oct 30	$5.55	0.36	4.8%	2.53%	7.34%	927	3.1K
$220.00	Oct 23	$8.75	0.51	0.3%	3.99%	4.24%	1.0K	2.4K
$225.00	Oct 23	$6.40	0.42	2.5%	2.92%	5.45%	1.3K	4.7K
$235.00	Oct 30	$4.05	0.29	7.1%	1.85%	8.94%	595	1.2K
$230.00	Oct 23	$4.60	0.34	4.8%	2.10%	6.91%	1.0K	1.7K
$220.00	Oct 16	$7.70	0.51	0.3%	3.51%	3.76%	9.4K	107.6K
$225.00	Oct 16	$5.45	0.41	2.5%	2.48%	5.02%	6.9K	26.6K
$240.00	Oct 30	$2.91	0.23	9.4%	1.33%	10.70%	953	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 1,113,755

Total Puts 628,114

Put/Call Ratio 0.56

Net Difference 485,641

Prior's Put/Call Breakdown

Total Calls 1,578,415

Total Puts 922,906

Put/Call Ratio 0.58

Net Difference 655,509

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