NVDA - Options Database

NVDA

NVIDIA CORP

$219.49 +0.07%

(9/18 11:00) ◀

Friday, September 18, 2026 (12:00pm)

▶ (9/18 13:00)

◀ 9/18 12:00 ▶

Option Volume

Detail

ℹ

Current (09/18 12:00pm) 1,465,025

Calls: 964,683 (66%)

Puts: 500,342 (34%)

Prior (09/17) 1,217,079

Calls: 829,106 (68%)

Puts: 387,973 (32%)

Current vs Prior +20.37%

Calls: +16.35% (Calls)

Puts: +28.96% (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 -42.67%

Calls: -40.91%

Puts: -45.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 12:00pm) $290.66M

Calls: $190.04M (65%)

Puts: $100.62M (35%)

Prior (09/17) $360.71M

Calls: $270.69M (75%)

Puts: $90.02M (25%)

Current vs Prior -19.42%

Calls: -29.79%

Puts: +11.77%

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 -65.13%

Calls: -67.96%

Puts: -58.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 12:00pm) 0.52

Prior (09/17) 0.47

Current vs Prior +10.84%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -7.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 12:00pm) 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 1.38% | 2.23%1.38% | 3.76%1.38% | 8.04%

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

Current vs Prior -31.96% | -16.47%-31.95% | -6.31%-31.95% | -1.63%

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

Current vs 7-Day Avg -45.08% | -34.49%-47.92% | -19.40%-53.57% | -12.19%

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

Current vs 7-Day Eod -31.96% | -16.47%-34.20% | -7.83%-34.20% | -2.81%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.81% | 1.96%

Calls: 1.42% | 2.39%

Puts: 2.20% | 1.53%

Prior 0.93% | 1.12%

Calls: 0.72% | 1.44%

Puts: 1.14% | 0.80%

Current vs Prior +94.62% | +75.00%

Prior 7-Day Avg 2.02% | 1.73%

Calls: 1.90% | 1.84%

Puts: 2.13% | 1.62%

Current vs 7-Day Avg -10.33% | +13.20%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($190.04M). Bullish P/C ratio of 0.52.

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 395 of results (avg 2.3%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	39.40	39.50	$39.45	0.3%	333	1.00	13.8K
$180.00	Sep 21	39.45	39.60	$39.53	0.4%	45	1.00	1
$195.00	Sep 18	24.45	24.55	$24.50	0.4%	196	1.00	44.5K
$185.00	Sep 21	34.45	34.60	$34.53	0.4%	6	1.00	20
$185.00	Sep 18	34.40	34.55	$34.47	0.4%	72	1.00	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 18	25.45	25.55	$25.50	0.4%	5	1.00	2
$252.50	Sep 21	32.95	33.10	$33.03	0.5%	2	1.00	--
$252.50	Sep 25	32.95	33.10	$33.03	0.5%	1	0.99	--
$240.00	Sep 18	20.45	20.55	$20.50	0.5%	14	1.00	885
$250.00	Oct 16	30.60	30.75	$30.68	0.5%	45	0.92	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.37, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.38	0.40	$0.39	5.1%	233.5K	0.35	67.4K
$227.50	Sep 21	0.09	0.10	$0.10	10.0%	4.4K	0.05	2.8K
$225.00	Sep 21	0.23	0.24	$0.24	4.2%	14.6K	0.11	7.1K
$222.50	Sep 21	0.60	0.62	$0.61	3.3%	18.2K	0.24	4.7K
$232.50	Sep 23	0.11	0.12	$0.12	8.3%	180	0.04	591

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.12	0.13	$0.13	7.7%	90.8K	0.14	17.3K
$220.00	Sep 18	0.90	0.92	$0.91	2.2%	77.0K	0.65	23.0K
$212.50	Sep 21	0.19	0.20	$0.20	5.0%	3.5K	0.08	2.7K
$215.00	Sep 21	0.40	0.42	$0.41	4.9%	5.3K	0.17	3.5K
$210.00	Sep 21	0.10	0.11	$0.11	9.1%	1.9K	0.04	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	39.40	39.50	$39.45	0.3%	333	1.00	13.8K
$185.00	Sep 18	34.40	34.55	$34.47	0.4%	72	1.00	10.1K
$187.50	Sep 18	31.90	32.05	$31.98	0.5%	31	1.00	88
$190.00	Sep 18	29.40	29.55	$29.48	0.5%	193	1.00	26.2K
$192.50	Sep 18	26.90	27.05	$26.98	0.6%	27	1.00	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	30.45	30.65	$30.55	0.7%	5	1.00	4
$260.00	Oct 16	40.45	40.70	$40.58	0.6%	1	1.00	95
$245.00	Sep 18	25.45	25.55	$25.50	0.4%	5	1.00	2
$247.50	Sep 18	27.95	28.10	$28.03	0.5%	1	1.00	--
$250.00	Sep 18	30.45	30.60	$30.53	0.5%	20	1.00	40

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 1.3M, top 233.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.38	0.40	$0.39	5.1%	233.5K	0.35	67.4K
$222.50	Sep 18	0.04	0.05	$0.05	20.0%	167.0K	0.06	72.2K
$225.00	Sep 18	0.02	0.03	$0.03	33.3%	72.0K	0.02	92.6K
$230.00	Sep 18	0.00	0.01	$0.01	100.0%	46.9K	0.00	102.1K
$222.50	Sep 25	2.14	2.17	$2.16	1.4%	38.9K	0.37	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.12	0.13	$0.13	7.7%	90.8K	0.14	17.3K
$220.00	Sep 18	0.90	0.92	$0.91	2.2%	77.0K	0.65	23.0K
$215.00	Sep 18	0.04	0.05	$0.05	20.0%	34.2K	0.04	26.0K
$217.50	Sep 21	0.92	0.94	$0.93	2.2%	12.6K	0.33	2.4K
$212.50	Sep 18	0.03	0.04	$0.04	25.0%	10.1K	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. 2 strikes (avg 6.4%, max 6.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	31.7%	29.8%	6.4%	233.8K	68.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	31.7%	29.8%	6.4%	77.1K	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 0.52, avg 7.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 23	$0.18	$4.82	$0.18	7%	26.78	$255.18
$245.00	$250.00	Oct 30	$0.57	$4.43	$0.57	16%	7.77	$245.57
$250.00	$255.00	Oct 30	$0.40	$4.60	$0.40	12%	11.50	$250.40
$250.00	$255.00	Oct 23	$0.28	$4.72	$0.28	10%	16.86	$250.28
$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
$222.50	$220.00	Sep 21	$1.64	$0.86	$1.64	76%	0.52	$220.86
$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	6%	26.78	$184.82
$225.00	$222.50	Sep 30	$1.55	$0.95	$1.55	68%	0.61	$223.45

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 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 18	$0.34	$0.34	$2.16	65%	0.16	$220.34
$220.00	$222.50	Sep 21	$0.86	$0.86	$1.64	56%	0.52	$220.86
$225.00	$230.00	Oct 9	$1.59	$1.59	$3.41	62%	0.47	$226.59
$220.00	$222.50	Sep 23	$1.03	$1.03	$1.47	53%	0.70	$221.03
$222.50	$225.00	Sep 23	$0.67	$0.67	$1.83	67%	0.37	$223.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$200.00	Oct 30	$1.05	$1.05	$3.95	75%	0.27	$203.95
$210.00	$205.00	Oct 23	$1.29	$1.29	$3.71	70%	0.35	$208.71
$210.00	$205.00	Oct 30	$1.38	$1.38	$3.62	68%	0.38	$208.62
$210.00	$205.00	Oct 16	$1.17	$1.17	$3.83	71%	0.31	$208.83
$205.00	$200.00	Oct 23	$0.93	$0.93	$4.07	77%	0.23	$204.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.06, cheapest $1.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.08	31.7%	21.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.05	31.7%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.59% of stock, avg 6.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$0.39	$0.91	$1.30	$218.70	$221.30	0.59%
$217.50	Sep 18	$2.12	$0.13	$2.25	$215.25	$219.75	1.03%
$222.50	Sep 18	$0.05	$3.05	$3.10	$219.40	$225.60	1.41%
$220.00	Sep 21	$1.47	$1.96	$3.43	$216.57	$223.43	1.56%
$217.50	Sep 21	$2.93	$0.93	$3.86	$213.64	$221.36	1.76%
$222.50	Sep 21	$0.61	$3.60	$4.21	$218.29	$226.71	1.92%
$215.00	Sep 18	$4.53	$0.05	$4.58	$210.42	$219.58	2.09%
$215.00	Sep 21	$4.90	$0.41	$5.31	$209.69	$220.31	2.42%
$220.00	Sep 23	$2.52	$2.97	$5.49	$214.51	$225.49	2.50%
$225.00	Sep 18	$0.03	$5.55	$5.58	$219.42	$230.58	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.08% of stock, avg 2.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$217.50	Sep 18	$0.05	$0.13	$0.18	$217.32	$222.68
$225.00	$212.50	Sep 21	$0.24	$0.20	$0.44	$212.06	$225.44
$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	$217.50	Sep 18	$0.39	$0.13	$0.52	$216.98	$220.52
$225.00	$215.00	Sep 21	$0.24	$0.41	$0.65	$214.35	$225.65
$227.50	$207.50	Sep 23	$0.43	$0.27	$0.70	$206.80	$228.20
$227.50	$210.00	Sep 23	$0.43	$0.41	$0.84	$209.16	$228.34
$222.50	$212.50	Sep 21	$0.61	$0.20	$0.81	$211.69	$223.31
$230.00	$212.50	Sep 23	$0.22	$0.67	$0.89	$211.61	$230.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 0.11, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	240/242	Oct 2	$0.24	$2.26	85%	0.11	$199.76	$240.24
200/202	238/240	Sep 30	$0.24	$2.26	84%	0.11	$202.26	$237.74
198/200	235/238	Oct 2	$0.36	$2.14	79%	0.17	$199.64	$235.36
202/205	238/240	Sep 30	$0.30	$2.20	82%	0.14	$204.70	$237.80
200/202	240/242	Oct 2	$0.28	$2.22	82%	0.13	$202.22	$240.28
198/200	238/240	Oct 2	$0.28	$2.22	82%	0.13	$199.72	$237.78
205/208	240/242	Oct 2	$0.45	$2.05	75%	0.22	$207.05	$240.45
200/202	235/238	Sep 30	$0.29	$2.21	82%	0.13	$202.21	$235.29
198/200	230/232	Oct 2	$0.58	$1.92	70%	0.30	$199.42	$230.58
202/205	235/238	Sep 28	$0.22	$2.28	84%	0.10	$204.78	$235.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 273 found (best R:R 2.68, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.68	$1.82	60%	2.68
$217.50	$220.00	$222.50	Sep 18	$1.39	$1.11	81%	0.80
$220.00	$222.50	$225.00	Sep 18	$0.32	$2.18	32%	6.81
$190.00	$195.00	$200.00	Oct 30	$0.12	$4.88	8%	40.67
$207.50	$210.00	$212.50	Oct 2	$0.05	$2.45	11%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.70	$1.80	61%	2.57
$217.50	$220.00	$222.50	Sep 18	$1.36	$1.14	81%	0.84
$250.00	$255.00	$260.00	Oct 16	$0.06	$4.94	8%	82.33
$240.00	$245.00	$250.00	Oct 2	$0.08	$4.92	8%	61.50
$220.00	$222.50	$225.00	Sep 18	$0.36	$2.14	32%	5.94

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 $-2.13, 269 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$217.50	$220.00	1:2	Sep 21	-$0.01	$2.49
$215.00	$217.50	1:2	Sep 21	-$0.96	$1.54
$225.00	$230.00	1:2	Oct 9	-$0.92	$4.08
$230.00	$235.00	1:2	Oct 9	-$0.43	$4.57
$220.00	$222.50	1:2	Sep 23	-$0.46	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$2.13	$7.87
$225.00	$222.50	1:2	Sep 18	-$0.55	$1.95
$247.50	$237.50	1:2	Sep 28	-$8.15	$1.85
$222.50	$220.00	1:2	Sep 21	-$0.32	$2.18
$225.00	$222.50	1:2	Sep 21	-$1.47	$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.35%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.55	0.51	0.2%	4.35%	4.58%	350	1.1K
$225.00	Oct 30	$7.25	0.43	2.5%	3.30%	5.81%	644	776
$230.00	Oct 30	$5.35	0.35	4.8%	2.44%	7.23%	357	3.2K
$220.00	Oct 23	$8.45	0.51	0.2%	3.85%	4.08%	567	2.2K
$225.00	Oct 23	$6.20	0.42	2.5%	2.82%	5.34%	831	4.8K
$235.00	Oct 30	$3.85	0.28	7.1%	1.75%	8.82%	324	1.6K
$230.00	Oct 23	$4.35	0.33	4.8%	1.98%	6.77%	526	2.2K
$220.00	Oct 16	$7.45	0.50	0.2%	3.39%	3.63%	3.9K	109.6K
$225.00	Oct 16	$5.20	0.40	2.5%	2.37%	4.88%	4.2K	27.9K
$240.00	Oct 30	$2.75	0.22	9.3%	1.25%	10.60%	355	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 964,683

Total Puts 500,342

Put/Call Ratio 0.52

Net Difference 464,341

Prior's Put/Call Breakdown

Total Calls 829,106

Total Puts 387,973

Put/Call Ratio 0.47

Net Difference 441,133

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