NVDA - Options Database

NVDA

NVIDIA CORP

$219.59 +0.11%

(9/17 16:00) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 11:00)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 397,861

Calls: 255,563 (64%)

Puts: 142,298 (36%)

Prior (09/17) 514,497

Calls: 359,633 (70%)

Puts: 154,864 (30%)

Current vs Prior -22.67%

Calls: -28.94% (Calls)

Puts: -8.11% (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 -84.76%

Calls: -84.69%

Puts: -84.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $77.52M

Calls: $59.79M (77%)

Puts: $17.73M (23%)

Prior (09/17) $137.77M

Calls: $111.70M (81%)

Puts: $26.07M (19%)

Current vs Prior -43.73%

Calls: -46.47%

Puts: -32.00%

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 -90.90%

Calls: -90.00%

Puts: -93.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.56

Prior (09/17) 0.43

Current vs Prior +29.30%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -0.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:00am) 16,021,101

Calls: 8,511,345 (53%)

Puts: 7,509,756 (47%)

Prior (09/17) 15,761,417

Calls: 8,374,720 (53%)

Puts: 7,386,697 (47%)

Current vs Prior +1.65%

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 +2.91%

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 1.58% | 2.25%1.58% | 3.73%1.58% | 8.05%

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

Current vs Prior -45.92% | -34.75%-45.92% | -22.49%+27.07% | -10.21%

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

Current vs 7-Day Avg -37.38% | -35.64%-44.16% | -22.82%-53.87% | -14.66%

Prior 7-Day Eod 2.92% | 3.44%2.10% | 4.08%2.10% | 8.27%

Current vs 7-Day Eod -45.92% | -34.75%-24.68% | -8.65%-24.68% | -2.69%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.29% | 1.35%

Calls: 1.69% | 1.65%

Puts: 0.90% | 1.05%

Prior 4.98% | 1.23%

Calls: 4.57% | 1.44%

Puts: 5.39% | 1.03%

Current vs Prior -74.10% | +9.76%

Prior 7-Day Avg 2.29% | 1.85%

Calls: 2.00% | 1.85%

Puts: 2.57% | 1.85%

Current vs 7-Day Avg -43.60% | -26.91%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($59.79M) vs puts ($17.73M). 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
16:00	BULLISH	BULLISH	BULLISH
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 374 of results (avg 2.6%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	39.55	39.65	$39.60	0.3%	98	1.00	13.8K
$185.00	Sep 18	34.55	34.65	$34.60	0.3%	16	1.00	10.1K
$190.00	Sep 18	29.55	29.65	$29.60	0.3%	33	1.00	26.2K
$180.00	Sep 21	39.55	39.70	$39.63	0.4%	11	1.00	1
$195.00	Oct 16	26.30	26.40	$26.35	0.4%	21	0.90	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 18	30.35	30.45	$30.40	0.3%	--	1.00	40
$240.00	Sep 18	20.35	20.45	$20.40	0.5%	6	1.00	885
$247.50	Sep 18	27.85	28.00	$27.93	0.5%	1	1.00	--
$237.50	Sep 18	17.85	17.95	$17.90	0.6%	4	1.00	1
$235.00	Sep 25	15.45	15.55	$15.50	0.6%	21	0.94	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 107 found (avg $0.38, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Sep 18	0.14	0.15	$0.15	6.7%	30.4K	0.12	72.2K
$220.00	Sep 18	0.70	0.71	$0.71	1.4%	67.8K	0.43	67.4K
$227.50	Sep 21	0.09	0.10	$0.10	10.0%	956	0.05	2.8K
$225.00	Sep 21	0.24	0.25	$0.25	4.0%	3.4K	0.12	7.1K
$230.00	Sep 21	0.05	0.06	$0.06	16.7%	281	0.03	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 18	0.07	0.08	$0.08	12.5%	15.1K	0.06	26.0K
$217.50	Sep 18	0.26	0.27	$0.27	3.7%	25.9K	0.19	17.3K
$212.50	Sep 21	0.19	0.20	$0.20	5.0%	2.3K	0.08	2.7K
$210.00	Sep 21	0.10	0.11	$0.11	9.1%	522	0.04	3.6K
$215.00	Sep 21	0.39	0.41	$0.40	5.0%	1.1K	0.16	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 21	39.55	39.70	$39.63	0.4%	11	1.00	1
$185.00	Sep 21	34.55	34.70	$34.63	0.4%	--	1.00	20
$190.00	Sep 21	29.55	29.75	$29.65	0.7%	--	1.00	51
$192.50	Sep 21	27.05	27.25	$27.15	0.7%	--	1.00	81
$195.00	Sep 21	24.55	24.75	$24.65	0.8%	--	1.00	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 18	7.85	8.00	$7.93	1.9%	54	1.00	825
$230.00	Sep 18	10.35	10.45	$10.40	1.0%	6	1.00	1.9K
$232.50	Sep 18	12.85	12.95	$12.90	0.8%	2	1.00	187
$235.00	Sep 18	15.35	15.50	$15.43	1.0%	7	1.00	1.1K
$237.50	Sep 18	17.85	17.95	$17.90	0.6%	4	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 357.3K, top 67.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.70	0.71	$0.71	1.4%	67.8K	0.43	67.4K
$222.50	Sep 18	0.14	0.15	$0.15	6.7%	30.4K	0.12	72.2K
$225.00	Sep 18	0.04	0.05	$0.05	20.0%	26.9K	0.04	92.6K
$227.50	Sep 18	0.02	0.03	$0.03	33.3%	10.1K	0.02	31.5K
$220.00	Sep 21	1.52	1.54	$1.53	1.3%	8.2K	0.47	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.26	0.27	$0.27	3.7%	25.9K	0.19	17.3K
$215.00	Sep 18	0.07	0.08	$0.08	12.5%	15.1K	0.06	26.0K
$220.00	Sep 18	1.10	1.11	$1.11	0.9%	14.7K	0.57	23.0K
$205.00	Sep 18	0.01	0.02	$0.02	50.0%	4.8K	0.01	28.9K
$217.50	Sep 21	0.90	0.91	$0.91	1.1%	3.8K	0.31	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 37.6%, max 46.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Sep 18	Oct 2	42.1%	28.8%	46.5%	7.7K	16.1K
$220.00	Sep 18	Oct 30	38.5%	29.9%	28.8%	68.0K	68.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Sep 18	Oct 2	42.1%	28.8%	46.5%	26.5K	17.9K
$220.00	Sep 18	Oct 30	38.5%	29.9%	28.8%	14.7K	23.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 19.00, avg 7.17)

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
$245.00	$250.00	Oct 30	$0.55	$4.45	$0.55	17%	8.09	$245.55
$250.00	$255.00	Oct 30	$0.41	$4.59	$0.41	13%	11.20	$250.41
$250.00	$255.00	Oct 23	$0.29	$4.71	$0.29	10%	16.24	$250.29
$210.00	$215.00	Oct 23	$3.27	$1.73	$3.27	70%	0.53	$213.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Oct 16	$0.12	$4.88	$0.12	5%	40.67	$184.88
$200.00	$195.00	Sep 30	$0.14	$4.86	$0.14	6%	34.71	$199.86
$190.00	$185.00	Oct 9	$0.12	$4.88	$0.12	5%	40.67	$189.88
$195.00	$190.00	Oct 9	$0.20	$4.80	$0.20	8%	24.00	$194.80
$190.00	$185.00	Oct 16	$0.20	$4.80	$0.20	7%	24.00	$189.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.29, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 18	$0.56	$0.56	$1.94	57%	0.29	$220.56
$220.00	$222.50	Sep 21	$0.89	$0.89	$1.61	53%	0.55	$220.89
$225.00	$230.00	Oct 9	$1.61	$1.61	$3.39	62%	0.47	$226.61
$220.00	$222.50	Sep 30	$1.18	$1.18	$1.32	51%	0.89	$221.18
$222.50	$225.00	Sep 21	$0.39	$0.39	$2.11	75%	0.18	$222.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Oct 23	$1.28	$1.28	$3.72	70%	0.34	$208.72
$210.00	$205.00	Oct 30	$1.38	$1.38	$3.62	68%	0.38	$208.62
$215.00	$210.00	Oct 30	$1.77	$1.77	$3.23	60%	0.55	$213.23
$215.00	$210.00	Oct 16	$1.62	$1.62	$3.38	62%	0.48	$213.38
$215.00	$210.00	Oct 23	$1.70	$1.70	$3.30	61%	0.52	$213.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.80, cheapest $0.79)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$0.82	38.5%	21.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$0.79	38.5%	21.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.83% of stock, avg 6.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$0.71	$1.11	$1.82	$218.18	$221.82	0.83%
$217.50	Sep 18	$2.36	$0.27	$2.63	$214.87	$220.13	1.20%
$222.50	Sep 18	$0.15	$3.05	$3.20	$219.30	$225.70	1.46%
$220.00	Sep 21	$1.53	$1.90	$3.43	$216.57	$223.43	1.56%
$217.50	Sep 21	$3.03	$0.91	$3.94	$213.56	$221.44	1.79%
$222.50	Sep 21	$0.64	$3.53	$4.17	$218.33	$226.67	1.90%
$215.00	Sep 18	$4.68	$0.08	$4.76	$210.24	$219.76	2.17%
$220.00	Sep 23	$2.51	$2.83	$5.34	$214.66	$225.34	2.43%
$215.00	Sep 21	$5.03	$0.40	$5.43	$209.57	$220.43	2.47%
$225.00	Sep 18	$0.05	$5.45	$5.50	$219.50	$230.50	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.10% of stock, avg 2.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$215.00	Sep 18	$0.15	$0.08	$0.23	$214.77	$222.73
$222.50	$217.50	Sep 18	$0.15	$0.27	$0.42	$217.08	$222.92
$225.00	$212.50	Sep 21	$0.25	$0.20	$0.45	$212.05	$225.45
$230.00	$207.50	Sep 23	$0.23	$0.25	$0.48	$207.02	$230.48
$230.00	$210.00	Sep 23	$0.23	$0.39	$0.62	$209.38	$230.62
$225.00	$215.00	Sep 21	$0.25	$0.40	$0.65	$214.35	$225.65
$227.50	$207.50	Sep 23	$0.43	$0.25	$0.68	$206.82	$228.18
$227.50	$210.00	Sep 23	$0.43	$0.39	$0.82	$209.18	$228.32
$230.00	$212.50	Sep 23	$0.23	$0.63	$0.86	$211.64	$230.86
$222.50	$212.50	Sep 21	$0.64	$0.20	$0.84	$211.66	$223.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 0.15, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
200/202	238/240	Oct 2	$0.33	$2.17	80%	0.15	$202.17	$237.83
200/202	240/242	Oct 2	$0.27	$2.23	83%	0.12	$202.23	$240.27
198/200	238/240	Oct 2	$0.27	$2.23	82%	0.12	$199.73	$237.77
198/200	240/242	Oct 2	$0.21	$2.29	85%	0.09	$199.79	$240.21
202/205	232/235	Sep 28	$0.30	$2.20	81%	0.14	$204.70	$232.80
200/202	235/238	Sep 30	$0.28	$2.22	82%	0.13	$202.22	$235.28
202/205	235/238	Sep 30	$0.35	$2.15	79%	0.16	$204.65	$235.35
200/202	235/238	Oct 2	$0.40	$2.10	77%	0.19	$202.10	$235.40
205/208	238/240	Oct 2	$0.49	$2.01	73%	0.24	$207.01	$237.99
205/208	240/242	Oct 2	$0.43	$2.07	76%	0.21	$207.07	$240.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 30	$0.11	$4.89	15%	44.45
$217.50	$220.00	$222.50	Sep 18	$1.09	$1.41	69%	1.29
$215.00	$217.50	$220.00	Sep 18	$0.67	$1.83	51%	2.73
$220.00	$222.50	$225.00	Sep 18	$0.46	$2.04	40%	4.43
$210.00	$215.00	$220.00	Oct 9	$0.53	$4.47	24%	8.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$230.00	$235.00	Oct 30	$0.19	$4.81	15%	25.32
$215.00	$217.50	$220.00	Sep 18	$0.65	$1.85	51%	2.85
$217.50	$220.00	$222.50	Sep 18	$1.10	$1.40	68%	1.27
$220.00	$222.50	$225.00	Sep 18	$0.46	$2.04	38%	4.43
$225.00	$230.00	$235.00	Oct 23	$0.34	$4.66	16%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 277 found (best net $-2.05, 264 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 18	-$0.04	$2.46
$217.50	$220.00	1:2	Sep 21	-$0.03	$2.47
$215.00	$217.50	1:2	Sep 21	-$1.03	$1.47
$225.00	$230.00	1:2	Oct 9	-$0.93	$4.07
$230.00	$235.00	1:2	Oct 9	-$0.46	$4.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$2.05	$7.95
$225.00	$222.50	1:2	Sep 18	-$0.65	$1.85
$222.50	$220.00	1:2	Sep 21	-$0.27	$2.23
$225.00	$222.50	1:2	Sep 21	-$1.43	$1.07
$220.00	$217.50	1:2	Sep 23	-$0.69	$1.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.39%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.65	0.52	0.2%	4.39%	4.58%	154	1.1K
$225.00	Oct 30	$7.25	0.43	2.5%	3.30%	5.77%	69	776
$230.00	Oct 30	$5.35	0.36	4.7%	2.44%	7.18%	68	3.2K
$220.00	Oct 23	$8.60	0.51	0.2%	3.92%	4.10%	338	2.2K
$225.00	Oct 23	$6.30	0.42	2.5%	2.87%	5.33%	218	4.8K
$235.00	Oct 30	$3.85	0.28	7.0%	1.75%	8.77%	87	1.6K
$230.00	Oct 23	$4.45	0.34	4.7%	2.03%	6.77%	212	2.2K
$220.00	Oct 16	$7.55	0.51	0.2%	3.44%	3.62%	1.1K	109.6K
$225.00	Oct 16	$5.25	0.41	2.5%	2.39%	4.85%	2.6K	27.9K
$240.00	Oct 30	$2.76	0.22	9.3%	1.26%	10.55%	127	2.7K

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 255,563

Total Puts 142,298

Put/Call Ratio 0.56

Net Difference 113,265

Prior's Put/Call Breakdown

Total Calls 359,633

Total Puts 154,864

Put/Call Ratio 0.43

Net Difference 204,769

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