NVDA - Options Database

NVDA

NVIDIA CORP

$219.23 -0.05%

(9/18 10:00) ◀

Friday, September 18, 2026 (11:00am)

▶ (9/18 12:00)

◀ 9/18 11:00 ▶

Option Volume

Detail

ℹ

Current (09/18 11:00am) 1,106,318

Calls: 719,107 (65%)

Puts: 387,211 (35%)

Prior (09/17) 1,000,582

Calls: 703,637 (70%)

Puts: 296,945 (30%)

Current vs Prior +10.57%

Calls: +2.20% (Calls)

Puts: +30.40% (Puts)

Prior 7-Day Total 17,887,917

Calls: 11,428,170 (64%)

Puts: 6,459,747 (36%)

Prior 7-Day Average 2,555,416

Calls: 1,632,595 (64%)

Puts: 922,821 (36%)

Current vs Prior 7-Day Avg -56.71%

Calls: -55.95%

Puts: -58.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 11:00am) $207.22M

Calls: $139.91M (68%)

Puts: $67.31M (32%)

Prior (09/17) $286.93M

Calls: $230.29M (80%)

Puts: $56.63M (20%)

Current vs Prior -27.78%

Calls: -39.25%

Puts: +18.86%

Prior 7-Day Total $5.84B

Calls: $4.15B (71%)

Puts: $1.68B (29%)

Prior 7-Day Average $833.63M

Calls: $593.13M (71%)

Puts: $240.50M (29%)

Current vs Prior 7-Day Avg -75.14%

Calls: -76.41%

Puts: -72.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 11:00am) 0.54

Prior (09/17) 0.42

Current vs Prior +27.59%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -3.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 11:00am) 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 109,382,838

Calls: 58,219,827 (53%)

Puts: 51,163,011 (47%)

Prior 7-Day Average 15,626,119

Calls: 8,317,118 (53%)

Puts: 7,309,001 (47%)

Current vs Prior 7-Day Avg +2.53%

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 1.44% | 2.20%1.44% | 3.71%1.44% | 8.04%

Prior 2.03% | 2.67%2.03% | 4.01%2.03% | 8.17%

Current vs Prior -28.95% | -17.57%-28.95% | -7.57%-28.95% | -1.62%

Prior 7-Day Avg 2.51% | 3.40%2.65% | 4.66%2.97% | 9.16%

Current vs 7-Day Avg -42.65% | -35.35%-45.63% | -20.48%-51.52% | -12.18%

Prior 7-Day Eod 2.03% | 2.67%2.10% | 4.08%2.10% | 8.27%

Current vs 7-Day Eod -28.95% | -17.57%-31.30% | -9.06%-31.30% | -2.81%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.60% | 1.08%

Calls: 1.52% | 0.73%

Puts: 1.68% | 1.44%

Prior 0.93% | 1.12%

Calls: 0.72% | 1.44%

Puts: 1.14% | 0.80%

Current vs Prior +72.04% | -3.57%

Prior 7-Day Avg 2.02% | 1.73%

Calls: 1.90% | 1.84%

Puts: 2.13% | 1.62%

Current vs 7-Day Avg -20.74% | -37.62%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($139.91M). Bullish P/C ratio of 0.54.

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 390 of results (avg 2.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 21	39.20	39.35	$39.28	0.4%	20	1.00	1
$180.00	Sep 18	39.15	39.30	$39.22	0.4%	260	1.00	13.8K
$195.00	Sep 18	24.20	24.30	$24.25	0.4%	136	1.00	44.5K
$185.00	Sep 21	34.20	34.35	$34.28	0.4%	2	1.00	20
$185.00	Sep 18	34.15	34.30	$34.22	0.4%	60	1.00	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 18	15.75	15.80	$15.78	0.3%	21	1.00	1.1K
$230.00	Sep 18	10.75	10.80	$10.78	0.5%	152	1.00	1.9K
$240.00	Sep 18	20.75	20.85	$20.80	0.5%	12	1.00	885
$250.00	Oct 16	30.85	31.00	$30.93	0.5%	43	0.92	1.4K
$250.00	Sep 18	30.70	30.85	$30.78	0.5%	20	1.00	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.35, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Sep 18	0.07	0.08	$0.08	12.5%	125.1K	0.07	72.2K
$220.00	Sep 18	0.42	0.43	$0.43	2.3%	169.3K	0.33	67.4K
$227.50	Sep 21	0.09	0.10	$0.10	10.0%	2.6K	0.05	2.8K
$225.00	Sep 21	0.21	0.23	$0.22	9.1%	12.8K	0.10	7.1K
$222.50	Sep 21	0.54	0.56	$0.55	3.6%	15.0K	0.22	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.22	0.23	$0.23	4.3%	72.7K	0.21	17.3K
$215.00	Sep 18	0.05	0.06	$0.06	16.7%	31.2K	0.05	26.0K
$212.50	Sep 21	0.20	0.21	$0.21	4.8%	3.0K	0.09	2.7K
$215.00	Sep 21	0.42	0.44	$0.43	4.7%	4.7K	0.18	3.5K
$210.00	Sep 21	0.11	0.12	$0.12	8.3%	1.1K	0.05	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 21	39.20	39.35	$39.28	0.4%	20	1.00	1
$185.00	Sep 21	34.20	34.35	$34.28	0.4%	2	1.00	20
$190.00	Sep 21	29.20	29.35	$29.28	0.5%	3	1.00	51
$192.50	Sep 21	26.70	26.85	$26.78	0.6%	--	1.00	81
$195.00	Sep 21	24.20	24.35	$24.28	0.6%	1	1.00	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 18	8.25	8.35	$8.30	1.2%	132	1.00	825
$230.00	Sep 18	10.75	10.80	$10.78	0.5%	152	1.00	1.9K
$232.50	Sep 18	13.25	13.35	$13.30	0.8%	4	1.00	187
$235.00	Sep 18	15.75	15.80	$15.78	0.3%	21	1.00	1.1K
$237.50	Sep 18	18.20	18.35	$18.27	0.8%	7	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 990.4K, top 169.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.42	0.43	$0.43	2.3%	169.3K	0.33	67.4K
$222.50	Sep 18	0.07	0.08	$0.08	12.5%	125.1K	0.07	72.2K
$225.00	Sep 18	0.03	0.04	$0.04	25.0%	63.5K	0.03	92.6K
$230.00	Sep 18	0.00	0.01	$0.01	100.0%	32.1K	0.00	102.1K
$222.50	Sep 25	2.04	2.06	$2.05	1.0%	23.5K	0.36	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.22	0.23	$0.23	4.3%	72.7K	0.21	17.3K
$220.00	Sep 18	1.18	1.20	$1.19	1.7%	58.7K	0.67	23.0K
$215.00	Sep 18	0.05	0.06	$0.06	16.7%	31.2K	0.05	26.0K
$217.50	Sep 21	0.97	0.99	$0.98	2.0%	9.8K	0.35	2.4K
$212.50	Sep 18	0.03	0.04	$0.04	25.0%	9.1K	0.03	16.7K

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 27.0%, max 35.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Sep 18	Oct 2	38.9%	28.7%	35.3%	19.8K	16.1K
$220.00	Sep 18	Oct 30	35.3%	29.7%	18.8%	169.5K	68.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Sep 18	Oct 2	38.9%	28.7%	35.3%	73.3K	17.9K
$220.00	Sep 18	Oct 30	35.3%	29.7%	18.8%	58.7K	23.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 37.46, avg 7.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 23	$0.27	$4.73	$0.27	9%	17.52	$250.27
$250.00	$255.00	Oct 30	$0.39	$4.61	$0.39	12%	11.82	$250.39
$250.00	$255.00	Oct 16	$0.18	$4.82	$0.18	7%	26.78	$250.18
$255.00	$260.00	Oct 23	$0.18	$4.82	$0.18	7%	26.78	$255.18
$255.00	$260.00	Oct 30	$0.28	$4.72	$0.28	9%	16.86	$255.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Oct 16	$0.13	$4.87	$0.13	5%	37.46	$184.87
$190.00	$185.00	Oct 16	$0.20	$4.80	$0.20	7%	24.00	$189.80
$185.00	$180.00	Oct 23	$0.18	$4.82	$0.18	7%	26.78	$184.82
$195.00	$190.00	Oct 9	$0.21	$4.79	$0.21	8%	22.81	$194.79
$185.00	$180.00	Oct 30	$0.24	$4.76	$0.24	8%	19.83	$184.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.16, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 18	$0.35	$0.35	$2.15	67%	0.16	$220.35
$220.00	$222.50	Sep 21	$0.79	$0.79	$1.71	58%	0.46	$220.79
$220.00	$225.00	Oct 9	$2.20	$2.20	$2.80	50%	0.79	$222.20
$225.00	$230.00	Oct 9	$1.55	$1.55	$3.45	62%	0.45	$226.55
$220.00	$222.50	Sep 23	$0.98	$0.98	$1.52	54%	0.64	$220.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Oct 30	$1.82	$1.82	$3.18	60%	0.57	$213.18
$215.00	$210.00	Oct 23	$1.75	$1.75	$3.25	60%	0.54	$213.25
$215.00	$210.00	Oct 16	$1.67	$1.67	$3.33	61%	0.50	$213.33
$210.00	$205.00	Oct 30	$1.40	$1.40	$3.60	68%	0.39	$208.60
$205.00	$200.00	Oct 30	$1.06	$1.06	$3.94	75%	0.27	$203.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.90, cheapest $0.89)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$0.91	35.3%	20.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$0.89	35.3%	20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 0.74% of stock, avg 6.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$0.43	$1.19	$1.62	$218.38	$221.62	0.74%
$217.50	Sep 18	$1.97	$0.23	$2.20	$215.30	$219.70	1.00%
$222.50	Sep 18	$0.08	$3.35	$3.43	$219.07	$225.93	1.56%
$220.00	Sep 21	$1.34	$2.08	$3.42	$216.58	$223.42	1.56%
$217.50	Sep 21	$2.74	$0.98	$3.72	$213.78	$221.22	1.70%
$222.50	Sep 21	$0.55	$3.80	$4.35	$218.15	$226.85	1.98%
$215.00	Sep 18	$4.30	$0.06	$4.36	$210.64	$219.36	1.99%
$215.00	Sep 21	$4.65	$0.43	$5.08	$209.92	$220.08	2.32%
$220.00	Sep 23	$2.35	$3.05	$5.40	$214.60	$225.40	2.46%
$217.50	Sep 23	$3.73	$1.92	$5.65	$211.85	$223.15	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.06% of stock, avg 2.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$215.00	Sep 18	$0.08	$0.06	$0.14	$214.86	$222.64
$222.50	$217.50	Sep 18	$0.08	$0.23	$0.31	$217.19	$222.81
$225.00	$212.50	Sep 21	$0.22	$0.21	$0.43	$212.07	$225.43
$230.00	$207.50	Sep 23	$0.22	$0.27	$0.49	$207.01	$230.49
$230.00	$210.00	Sep 23	$0.22	$0.41	$0.63	$209.37	$230.63
$220.00	$215.00	Sep 18	$0.43	$0.06	$0.49	$214.51	$220.49
$225.00	$215.00	Sep 21	$0.22	$0.43	$0.65	$214.35	$225.65
$227.50	$207.50	Sep 23	$0.40	$0.27	$0.67	$206.83	$228.17
$220.00	$217.50	Sep 18	$0.43	$0.23	$0.66	$216.84	$220.66
$227.50	$210.00	Sep 23	$0.40	$0.41	$0.81	$209.19	$228.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 0.10, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	240/242	Oct 2	$0.23	$2.27	84%	0.10	$199.77	$240.23
198/200	238/240	Oct 2	$0.28	$2.22	82%	0.13	$199.72	$237.78
200/202	240/242	Oct 2	$0.28	$2.22	82%	0.13	$202.22	$240.28
202/205	235/238	Sep 28	$0.23	$2.27	84%	0.10	$204.77	$235.23
200/202	238/240	Oct 2	$0.33	$2.17	80%	0.15	$202.17	$237.83
205/208	240/242	Oct 2	$0.45	$2.05	75%	0.22	$207.05	$240.45
202/205	232/235	Sep 28	$0.30	$2.20	81%	0.14	$204.70	$232.80
202/205	235/238	Sep 30	$0.36	$2.14	78%	0.17	$204.64	$235.36
198/200	232/235	Oct 2	$0.44	$2.06	75%	0.21	$199.56	$232.94
198/200	228/230	Oct 2	$0.71	$1.79	64%	0.40	$199.29	$228.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 2.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.79	$1.71	62%	2.16
$217.50	$220.00	$222.50	Sep 18	$1.19	$1.31	72%	1.10
$212.50	$215.00	$217.50	Sep 18	$0.12	$2.38	18%	19.83
$220.00	$222.50	$225.00	Sep 18	$0.31	$2.19	30%	7.06
$190.00	$195.00	$200.00	Oct 30	$0.10	$4.90	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.79	$1.71	62%	2.16
$235.00	$240.00	$245.00	Oct 30	$0.10	$4.90	11%	49.00
$217.50	$220.00	$222.50	Sep 18	$1.20	$1.30	71%	1.08
$225.00	$230.00	$235.00	Oct 23	$0.32	$4.68	16%	14.62
$220.00	$222.50	$225.00	Sep 18	$0.29	$2.21	29%	7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 281 found (best net $-2.51, 268 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 21	-$0.83	$1.67
$212.50	$215.00	1:2	Sep 18	-$1.85	$0.65
$225.00	$230.00	1:2	Oct 9	-$0.90	$4.10
$230.00	$235.00	1:2	Oct 9	-$0.43	$4.57
$220.00	$222.50	1:2	Sep 23	-$0.39	$2.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$2.51	$7.49
$225.00	$222.50	1:2	Sep 18	-$0.90	$1.60
$247.50	$237.50	1:2	Sep 28	-$8.52	$1.48
$222.50	$220.00	1:2	Sep 21	-$0.36	$2.14
$225.00	$222.50	1:2	Sep 21	-$1.62	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.29%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.40	0.51	0.3%	4.29%	4.64%	254	1.1K
$225.00	Oct 30	$7.05	0.43	2.6%	3.22%	5.85%	608	776
$230.00	Oct 30	$5.20	0.35	4.9%	2.37%	7.28%	338	3.2K
$220.00	Oct 23	$8.35	0.50	0.3%	3.81%	4.16%	473	2.2K
$225.00	Oct 23	$6.05	0.41	2.6%	2.76%	5.39%	726	4.8K
$235.00	Oct 30	$3.75	0.28	7.2%	1.71%	8.90%	277	1.6K
$230.00	Oct 23	$4.30	0.33	4.9%	1.96%	6.87%	413	2.2K
$220.00	Oct 16	$7.30	0.50	0.3%	3.33%	3.68%	3.2K	109.6K
$225.00	Oct 16	$5.10	0.40	2.6%	2.33%	4.96%	3.9K	27.9K
$240.00	Oct 30	$2.66	0.21	9.5%	1.21%	10.69%	217	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 719,107

Total Puts 387,211

Put/Call Ratio 0.54

Net Difference 331,896

Prior's Put/Call Breakdown

Total Calls 703,637

Total Puts 296,945

Put/Call Ratio 0.42

Net Difference 406,692

Prior 7-Day Put/Call Summary

Total Calls 11,428,170

Total Puts 6,459,747

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