NVDA - Options Database

NVDA

NVIDIA CORP

$219.68 +0.15%

(9/18 12:00) ◀

Friday, September 18, 2026 (1:00pm)

▶ (9/18 14:00)

◀ 9/18 13:00 ▶

Option Volume

Detail

ℹ

Current (09/18 1:00pm) 1,699,522

Calls: 1,112,563 (65%)

Puts: 586,959 (35%)

Prior (09/17) 1,377,031

Calls: 915,715 (66%)

Puts: 461,316 (34%)

Current vs Prior +23.42%

Calls: +21.50% (Calls)

Puts: +27.24% (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 -33.49%

Calls: -31.85%

Puts: -36.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 1:00pm) $355.31M

Calls: $230.31M (65%)

Puts: $125.00M (35%)

Prior (09/17) $399.49M

Calls: $297.51M (74%)

Puts: $101.98M (26%)

Current vs Prior -11.06%

Calls: -22.59%

Puts: +22.57%

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 -57.38%

Calls: -61.17%

Puts: -48.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 1:00pm) 0.53

Prior (09/17) 0.50

Current vs Prior +4.72%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -5.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 1:00pm) 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 1.36% | 2.22%1.36% | 3.75%1.36% | 8.05%

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

Current vs Prior -33.14% | -16.88%-33.14% | -6.62%-33.14% | -1.55%

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

Current vs 7-Day Avg -46.03% | -34.81%-48.83% | -19.67%-54.37% | -12.11%

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

Current vs 7-Day Eod -33.14% | -16.88%-35.35% | -8.13%-35.35% | -2.73%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.83% | 2.46%

Calls: 0.88% | 3.28%

Puts: 2.78% | 1.65%

Prior 0.93% | 1.12%

Calls: 0.72% | 1.44%

Puts: 1.14% | 0.80%

Current vs Prior +96.77% | +119.64%

Prior 7-Day Avg 2.02% | 1.73%

Calls: 1.90% | 1.84%

Puts: 2.13% | 1.62%

Current vs 7-Day Avg -9.34% | +42.08%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($230.31M). Bullish P/C ratio of 0.53.

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 398 of results (avg 2.3%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 18	34.65	34.70	$34.67	0.1%	88	1.00	10.1K
$190.00	Sep 18	29.65	29.70	$29.67	0.2%	269	1.00	26.2K
$200.00	Sep 18	19.65	19.70	$19.67	0.3%	924	1.00	34.8K
$187.50	Sep 18	32.15	32.25	$32.20	0.3%	32	1.00	88
$180.00	Sep 21	39.65	39.80	$39.72	0.4%	45	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	20.30	20.35	$20.33	0.2%	20	1.00	885
$260.00	Sep 18	40.25	40.35	$40.30	0.2%	1	1.00	2
$235.00	Sep 18	15.30	15.35	$15.33	0.3%	28	1.00	1.1K
$247.50	Sep 18	27.75	27.85	$27.80	0.4%	1	1.00	--
$245.00	Sep 18	25.25	25.35	$25.30	0.4%	5	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.36, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Sep 18	0.05	0.06	$0.06	16.7%	182.3K	0.07	72.2K
$220.00	Sep 18	0.40	0.41	$0.41	2.4%	274.7K	0.41	67.4K
$227.50	Sep 21	0.08	0.09	$0.09	11.1%	4.8K	0.05	2.8K
$225.00	Sep 21	0.22	0.23	$0.23	4.3%	15.9K	0.11	7.1K
$222.50	Sep 21	0.61	0.63	$0.62	3.2%	19.7K	0.25	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.08	0.09	$0.09	11.1%	109.8K	0.10	17.3K
$220.00	Sep 18	0.71	0.73	$0.72	2.8%	91.7K	0.59	23.0K
$212.50	Sep 21	0.16	0.17	$0.17	5.9%	3.7K	0.07	2.7K
$210.00	Sep 21	0.09	0.10	$0.10	10.0%	2.8K	0.04	3.6K
$215.00	Sep 21	0.36	0.37	$0.37	2.7%	6.0K	0.15	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 21	39.65	39.80	$39.72	0.4%	45	1.00	1
$185.00	Sep 21	34.65	34.80	$34.72	0.4%	6	1.00	20
$190.00	Sep 21	29.65	29.80	$29.73	0.5%	6	1.00	51
$192.50	Sep 21	27.15	27.30	$27.23	0.6%	--	1.00	81
$195.00	Sep 21	24.65	24.80	$24.73	0.6%	7	1.00	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 18	7.80	7.90	$7.85	1.3%	279	1.00	825
$230.00	Sep 18	10.30	10.35	$10.33	0.5%	167	1.00	1.9K
$232.50	Sep 18	12.75	12.85	$12.80	0.8%	18	1.00	187
$235.00	Sep 18	15.30	15.35	$15.33	0.3%	28	1.00	1.1K
$237.50	Sep 18	17.75	17.85	$17.80	0.6%	7	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 1.5M, top 274.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.40	0.41	$0.41	2.4%	274.7K	0.41	67.4K
$222.50	Sep 18	0.05	0.06	$0.06	16.7%	182.3K	0.07	72.2K
$225.00	Sep 18	0.02	0.03	$0.03	33.3%	76.8K	0.03	92.6K
$222.50	Sep 25	2.20	2.22	$2.21	0.9%	50.7K	0.38	22.3K
$230.00	Sep 18	0.00	0.01	$0.01	100.0%	47.6K	0.00	102.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.08	0.09	$0.09	11.1%	109.8K	0.10	17.3K
$220.00	Sep 18	0.71	0.73	$0.72	2.8%	91.7K	0.59	23.0K
$215.00	Sep 18	0.04	0.05	$0.05	20.0%	35.9K	0.04	26.0K
$217.50	Sep 21	0.83	0.85	$0.84	2.4%	14.5K	0.30	2.4K
$220.00	Sep 21	1.80	1.83	$1.82	1.6%	11.7K	0.53	954

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 8.2%, max 9.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	32.5%	29.8%	9.1%	275.1K	68.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	31.9%	29.8%	7.2%	91.7K	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 44.45, avg 6.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 16	$0.11	$4.89	$0.11	5%	44.45	$255.11
$255.00	$260.00	Oct 23	$0.19	$4.81	$0.19	7%	25.32	$255.19
$210.00	$215.00	Oct 30	$3.22	$1.78	$3.22	69%	0.55	$213.22
$250.00	$255.00	Oct 30	$0.41	$4.59	$0.41	12%	11.20	$250.41
$250.00	$255.00	Oct 23	$0.29	$4.71	$0.29	10%	16.24	$250.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Oct 16	$0.11	$4.89	$0.11	5%	44.45	$184.89
$222.50	$220.00	Sep 21	$1.58	$0.92	$1.58	75%	0.58	$220.92
$185.00	$180.00	Oct 23	$0.17	$4.83	$0.17	6%	28.41	$184.83
$195.00	$190.00	Oct 9	$0.20	$4.80	$0.20	8%	24.00	$194.80
$190.00	$185.00	Oct 30	$0.33	$4.67	$0.33	10%	14.15	$189.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.84, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Oct 9	$2.28	$2.28	$2.72	49%	0.84	$222.28
$220.00	$222.50	Sep 21	$0.90	$0.90	$1.60	53%	0.56	$220.90
$220.00	$222.50	Sep 18	$0.35	$0.35	$2.15	59%	0.16	$220.35
$222.50	$225.00	Sep 21	$0.39	$0.39	$2.11	75%	0.18	$222.89
$222.50	$225.00	Sep 23	$0.70	$0.70	$1.80	66%	0.39	$223.20

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	76%	0.27	$203.95
$215.00	$210.00	Oct 30	$1.77	$1.77	$3.23	60%	0.55	$213.23
$215.00	$210.00	Oct 23	$1.70	$1.70	$3.30	61%	0.52	$213.30
$210.00	$205.00	Oct 30	$1.35	$1.35	$3.65	68%	0.37	$208.65
$210.00	$205.00	Oct 23	$1.25	$1.25	$3.75	70%	0.33	$208.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.10, cheapest $1.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.11	32.5%	20.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.10	31.9%	20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.51% of stock, avg 6.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$0.41	$0.72	$1.13	$218.87	$221.13	0.51%
$217.50	Sep 18	$2.26	$0.09	$2.35	$215.15	$219.85	1.07%
$222.50	Sep 18	$0.06	$2.88	$2.94	$219.56	$225.44	1.34%
$220.00	Sep 21	$1.52	$1.82	$3.34	$216.66	$223.34	1.52%
$217.50	Sep 21	$3.05	$0.84	$3.89	$213.61	$221.39	1.77%
$222.50	Sep 21	$0.62	$3.40	$4.02	$218.48	$226.52	1.83%
$215.00	Sep 18	$4.72	$0.05	$4.77	$210.23	$219.77	2.17%
$225.00	Sep 18	$0.03	$5.35	$5.38	$219.62	$230.38	2.45%
$215.00	Sep 21	$5.08	$0.37	$5.45	$209.55	$220.45	2.48%
$220.00	Sep 23	$2.61	$2.84	$5.45	$214.55	$225.45	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.07% of stock, avg 2.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$217.50	Sep 18	$0.06	$0.09	$0.15	$217.35	$222.65
$225.00	$212.50	Sep 21	$0.23	$0.17	$0.40	$212.10	$225.40
$230.00	$207.50	Sep 23	$0.23	$0.25	$0.48	$207.02	$230.48
$225.00	$215.00	Sep 21	$0.23	$0.37	$0.60	$214.40	$225.60
$230.00	$210.00	Sep 23	$0.23	$0.38	$0.61	$209.39	$230.61
$227.50	$207.50	Sep 23	$0.44	$0.25	$0.69	$206.81	$228.19
$220.00	$217.50	Sep 18	$0.41	$0.09	$0.50	$217.00	$220.50
$227.50	$210.00	Sep 23	$0.44	$0.38	$0.82	$209.18	$228.32
$230.00	$212.50	Sep 23	$0.23	$0.62	$0.85	$211.65	$230.85
$222.50	$212.50	Sep 21	$0.62	$0.17	$0.79	$211.71	$223.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 0.10, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	235/238	Sep 28	$0.22	$2.28	85%	0.10	$204.78	$235.22
198/200	238/240	Oct 2	$0.28	$2.22	82%	0.13	$199.72	$237.78
198/200	240/242	Oct 2	$0.22	$2.28	85%	0.10	$199.78	$240.22
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
200/202	238/240	Sep 30	$0.22	$2.28	84%	0.10	$202.28	$237.72
198/200	232/235	Oct 2	$0.46	$2.04	75%	0.23	$199.54	$232.96
200/202	235/238	Sep 30	$0.29	$2.21	82%	0.13	$202.21	$235.29
198/200	235/238	Oct 2	$0.35	$2.15	79%	0.16	$199.65	$235.35
202/205	232/235	Sep 28	$0.29	$2.21	82%	0.13	$204.71	$232.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 270 found (best R:R 3.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.61	$1.89	55%	3.10
$220.00	$222.50	$225.00	Sep 18	$0.32	$2.18	39%	6.81
$195.00	$200.00	$205.00	Oct 30	$0.09	$4.91	11%	54.56
$217.50	$220.00	$222.50	Sep 18	$1.50	$1.00	83%	0.67
$205.00	$210.00	$215.00	Oct 30	$0.33	$4.67	15%	14.15

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.59	$1.91	55%	3.24
$220.00	$222.50	$225.00	Sep 18	$0.31	$2.19	36%	7.06
$240.00	$245.00	$250.00	Oct 2	$0.05	$4.95	8%	99.00
$217.50	$220.00	$222.50	Sep 18	$1.53	$0.97	82%	0.63
$217.50	$220.00	$222.50	Sep 21	$0.60	$1.90	45%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 284 found (best net $-2.05, 272 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 21	-$1.02	$1.48
$225.00	$230.00	1:2	Oct 9	-$0.95	$4.05
$230.00	$235.00	1:2	Oct 9	-$0.45	$4.55
$220.00	$222.50	1:2	Sep 23	-$0.51	$1.99
$222.50	$225.00	1:2	Sep 23	-$0.16	$2.34

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	-$0.41	$2.09
$247.50	$237.50	1:2	Sep 28	-$7.93	$2.07
$222.50	$220.00	1:2	Sep 21	-$0.24	$2.26
$225.00	$222.50	1:2	Sep 21	-$1.30	$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.39%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.65	0.52	0.1%	4.39%	4.54%	364	1.1K
$225.00	Oct 30	$7.25	0.44	2.4%	3.30%	5.72%	654	776
$230.00	Oct 30	$5.40	0.36	4.7%	2.46%	7.16%	380	3.2K
$220.00	Oct 23	$8.55	0.51	0.1%	3.89%	4.04%	665	2.2K
$225.00	Oct 23	$6.25	0.42	2.4%	2.85%	5.27%	882	4.8K
$235.00	Oct 30	$3.85	0.28	7.0%	1.75%	8.73%	371	1.6K
$230.00	Oct 23	$4.45	0.34	4.7%	2.03%	6.72%	563	2.2K
$220.00	Oct 16	$7.55	0.51	0.1%	3.44%	3.58%	4.4K	109.6K
$225.00	Oct 16	$5.25	0.41	2.4%	2.39%	4.81%	4.7K	27.9K
$240.00	Oct 30	$2.76	0.22	9.2%	1.26%	10.51%	404	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 1,112,563

Total Puts 586,959

Put/Call Ratio 0.53

Net Difference 525,604

Prior's Put/Call Breakdown

Total Calls 915,715

Total Puts 461,316

Put/Call Ratio 0.50

Net Difference 454,399

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