NVDA - Options Database

NVDA

NVIDIA CORP

$219.45 +0.05%

(9/18 13:00) ◀

Friday, September 18, 2026 (2:00pm)

▶ (9/18 15:00)

◀ 9/18 14:00 ▶

Option Volume

Detail

ℹ

Current (09/18 2:00pm) 1,957,991

Calls: 1,277,864 (65%)

Puts: 680,127 (35%)

Prior (09/17) 1,560,150

Calls: 1,009,682 (65%)

Puts: 550,468 (35%)

Current vs Prior +25.50%

Calls: +26.56% (Calls)

Puts: +23.55% (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 -23.38%

Calls: -21.73%

Puts: -26.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 2:00pm) $476.05M

Calls: $331.49M (70%)

Puts: $144.56M (30%)

Prior (09/17) $464.59M

Calls: $354.00M (76%)

Puts: $110.59M (24%)

Current vs Prior +2.47%

Calls: -6.36%

Puts: +30.71%

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 -42.90%

Calls: -44.11%

Puts: -39.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 2:00pm) 0.53

Prior (09/17) 0.55

Current vs Prior -2.38%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -5.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 2:00pm) 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 1.28% | 2.18%1.28% | 3.74%1.28% | 8.07%

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

Current vs Prior -36.66% | -18.33%-36.66% | -6.86%-36.66% | -1.33%

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

Current vs 7-Day Avg -48.87% | -35.95%-51.53% | -19.88%-56.78% | -11.92%

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

Current vs 7-Day Eod -36.66% | -18.33%-38.75% | -8.37%-38.75% | -2.52%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.98% | 1.22%

Calls: 1.49% | 1.40%

Puts: 2.47% | 1.04%

Prior 0.93% | 1.12%

Calls: 0.72% | 1.44%

Puts: 1.14% | 0.80%

Current vs Prior +112.90% | +8.93%

Prior 7-Day Avg 2.02% | 1.73%

Calls: 1.90% | 1.84%

Puts: 2.13% | 1.62%

Current vs 7-Day Avg -1.91% | -29.54%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($331.49M). 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
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 396 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%	399	1.00	13.8K
$185.00	Sep 18	34.40	34.50	$34.45	0.3%	116	1.00	10.1K
$187.50	Sep 18	31.90	32.00	$31.95	0.3%	35	1.00	88
$190.00	Sep 18	29.40	29.50	$29.45	0.3%	300	1.00	26.2K
$192.50	Sep 18	26.90	27.00	$26.95	0.4%	27	1.00	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	40.50	40.60	$40.55	0.2%	2	1.00	2
$250.00	Sep 18	30.50	30.60	$30.55	0.3%	23	1.00	40
$247.50	Sep 18	28.00	28.10	$28.05	0.4%	1	1.00	--
$260.00	Sep 25	40.50	40.65	$40.58	0.4%	1	1.00	6
$245.00	Sep 18	25.50	25.60	$25.55	0.4%	6	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 117 found (avg $0.35, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.24	0.25	$0.25	4.0%	313.5K	0.32	67.4K
$227.50	Sep 21	0.08	0.09	$0.09	11.1%	6.5K	0.04	2.8K
$225.00	Sep 21	0.20	0.21	$0.21	4.8%	19.7K	0.10	7.1K
$222.50	Sep 21	0.55	0.56	$0.56	1.8%	22.7K	0.23	4.7K
$235.00	Sep 23	0.07	0.08	$0.08	12.5%	1.4K	0.03	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.07	0.08	$0.08	12.5%	120.3K	0.10	17.3K
$220.00	Sep 18	0.80	0.82	$0.81	2.5%	112.0K	0.68	23.0K
$212.50	Sep 21	0.16	0.18	$0.17	11.8%	4.0K	0.08	2.7K
$215.00	Sep 21	0.36	0.38	$0.37	5.4%	6.4K	0.16	3.5K
$210.00	Sep 21	0.09	0.10	$0.10	10.0%	3.1K	0.04	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 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%	399	1.00	13.8K
$185.00	Sep 18	34.40	34.50	$34.45	0.3%	116	1.00	10.1K
$187.50	Sep 18	31.90	32.00	$31.95	0.3%	35	1.00	88
$190.00	Sep 18	29.40	29.50	$29.45	0.3%	300	1.00	26.2K
$192.50	Sep 18	26.90	27.00	$26.95	0.4%	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%	6	1.00	4
$260.00	Oct 16	40.40	40.70	$40.55	0.7%	1	1.00	95
$260.00	Sep 18	40.50	40.60	$40.55	0.2%	2	1.00	2
$240.00	Sep 18	20.50	20.60	$20.55	0.5%	20	1.00	885
$245.00	Sep 18	25.50	25.60	$25.55	0.4%	6	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 1.7M, top 313.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.24	0.25	$0.25	4.0%	313.5K	0.32	67.4K
$222.50	Sep 18	0.04	0.05	$0.05	20.0%	197.9K	0.06	72.2K
$225.00	Sep 18	0.02	0.03	$0.03	33.3%	81.1K	0.02	92.6K
$222.50	Sep 25	2.11	2.14	$2.13	1.4%	53.5K	0.37	22.3K
$230.00	Sep 18	0.00	0.01	$0.01	100.0%	48.6K	0.00	102.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.07	0.08	$0.08	12.5%	120.3K	0.10	17.3K
$220.00	Sep 18	0.80	0.82	$0.81	2.5%	112.0K	0.68	23.0K
$215.00	Sep 18	0.03	0.04	$0.04	25.0%	38.5K	0.04	26.0K
$217.50	Sep 21	0.87	0.89	$0.88	2.3%	16.3K	0.32	2.4K
$220.00	Sep 21	1.92	1.94	$1.93	1.0%	15.5K	0.55	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 13.6%, max 14.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	33.8%	29.9%	13.1%	313.9K	68.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	34.0%	29.9%	14.0%	112.0K	23.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 12.51, avg 7.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Oct 30	$0.37	$4.63	$0.37	12%	12.51	$250.37
$245.00	$250.00	Oct 30	$0.55	$4.45	$0.55	16%	8.09	$245.55
$250.00	$255.00	Oct 23	$0.27	$4.73	$0.27	10%	17.52	$250.27
$255.00	$260.00	Oct 16	$0.11	$4.89	$0.11	5%	44.45	$255.11
$210.00	$215.00	Oct 23	$3.25	$1.75	$3.25	70%	0.54	$213.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Sep 21	$1.65	$0.85	$1.65	77%	0.52	$220.85
$185.00	$180.00	Oct 30	$0.23	$4.77	$0.23	8%	20.74	$184.77
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.51, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 21	$0.84	$0.84	$1.66	55%	0.51	$220.84
$225.00	$230.00	Oct 9	$1.59	$1.59	$3.41	62%	0.47	$226.59
$220.00	$222.50	Sep 30	$1.18	$1.18	$1.32	51%	0.89	$221.18
$220.00	$225.00	Oct 9	$2.23	$2.23	$2.77	50%	0.81	$222.23
$225.00	$230.00	Oct 23	$1.88	$1.88	$3.12	58%	0.60	$226.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Oct 23	$1.75	$1.75	$3.25	61%	0.54	$213.25
$210.00	$205.00	Oct 30	$1.38	$1.38	$3.62	68%	0.38	$208.62
$215.00	$210.00	Oct 30	$1.78	$1.78	$3.22	60%	0.55	$213.22
$200.00	$195.00	Oct 30	$0.78	$0.78	$4.22	81%	0.18	$199.22
$210.00	$205.00	Oct 16	$1.17	$1.17	$3.83	71%	0.31	$208.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.14, cheapest $1.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.15	33.8%	20.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.12	34.0%	20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.48% of stock, avg 6.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$0.25	$0.81	$1.06	$218.94	$221.06	0.48%
$217.50	Sep 18	$2.01	$0.08	$2.09	$215.41	$219.59	0.95%
$222.50	Sep 18	$0.05	$3.10	$3.15	$219.35	$225.65	1.44%
$220.00	Sep 21	$1.40	$1.93	$3.33	$216.67	$223.33	1.52%
$217.50	Sep 21	$2.85	$0.88	$3.73	$213.77	$221.23	1.70%
$222.50	Sep 21	$0.56	$3.58	$4.14	$218.36	$226.64	1.89%
$215.00	Sep 18	$4.47	$0.04	$4.51	$210.49	$219.51	2.06%
$215.00	Sep 21	$4.85	$0.37	$5.22	$209.78	$220.22	2.38%
$220.00	Sep 23	$2.49	$2.97	$5.46	$214.54	$225.46	2.49%
$225.00	Sep 18	$0.03	$5.57	$5.60	$219.40	$230.60	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.06% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$217.50	Sep 18	$0.05	$0.08	$0.13	$217.37	$222.63
$225.00	$212.50	Sep 21	$0.21	$0.17	$0.38	$212.12	$225.38
$220.00	$217.50	Sep 18	$0.25	$0.08	$0.33	$217.17	$220.33
$230.00	$207.50	Sep 23	$0.23	$0.26	$0.49	$207.01	$230.49
$225.00	$215.00	Sep 21	$0.21	$0.37	$0.58	$214.42	$225.58
$230.00	$210.00	Sep 23	$0.23	$0.40	$0.63	$209.37	$230.63
$227.50	$207.50	Sep 23	$0.43	$0.26	$0.69	$206.81	$228.19
$227.50	$210.00	Sep 23	$0.43	$0.40	$0.83	$209.17	$228.33
$222.50	$212.50	Sep 21	$0.56	$0.17	$0.73	$211.77	$223.23
$230.00	$212.50	Sep 23	$0.23	$0.65	$0.88	$211.62	$230.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 0.10, avg credit $0.92)

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	85%	0.10	$199.77	$240.23
200/202	240/242	Oct 2	$0.29	$2.21	82%	0.13	$202.21	$240.29
200/202	238/240	Sep 30	$0.23	$2.27	84%	0.10	$202.27	$237.73
202/205	235/238	Sep 28	$0.22	$2.28	85%	0.10	$204.78	$235.22
202/205	238/240	Sep 30	$0.30	$2.20	82%	0.14	$204.70	$237.80
202/205	240/242	Oct 2	$0.35	$2.15	80%	0.16	$204.65	$240.35
205/208	235/238	Sep 28	$0.30	$2.20	81%	0.14	$207.20	$235.30
200/202	235/238	Sep 30	$0.29	$2.21	82%	0.13	$202.21	$235.29
202/205	235/238	Sep 30	$0.36	$2.14	79%	0.17	$204.64	$235.36
200/202	232/235	Sep 30	$0.38	$2.12	78%	0.18	$202.12	$232.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 265 found (best R:R 2.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.70	$1.80	63%	2.57
$220.00	$222.50	$225.00	Sep 18	$0.18	$2.32	30%	12.89
$205.00	$210.00	$215.00	Oct 30	$0.24	$4.76	15%	19.83
$217.50	$220.00	$222.50	Sep 18	$1.56	$0.94	84%	0.60
$217.50	$220.00	$222.50	Sep 21	$0.61	$1.89	45%	3.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.69	$1.81	65%	2.62
$230.00	$235.00	$240.00	Oct 30	$0.11	$4.89	14%	44.45
$220.00	$222.50	$225.00	Sep 18	$0.18	$2.32	29%	12.89
$217.50	$220.00	$222.50	Sep 18	$1.56	$0.94	84%	0.60
$210.00	$215.00	$220.00	Oct 23	$0.40	$4.60	19%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 283 found (best net $-2.18, 271 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 21	-$0.85	$1.65
$225.00	$230.00	1:2	Oct 9	-$0.89	$4.11
$230.00	$235.00	1:2	Oct 9	-$0.42	$4.58
$212.50	$215.00	1:2	Sep 18	-$1.99	$0.51
$220.00	$222.50	1:2	Sep 23	-$0.47	$2.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$2.18	$7.82
$225.00	$222.50	1:2	Sep 18	-$0.63	$1.87
$247.50	$237.50	1:2	Sep 28	-$8.21	$1.79
$222.50	$220.00	1:2	Sep 21	-$0.28	$2.22
$225.00	$222.50	1:2	Sep 21	-$1.41	$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.37%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.60	0.51	0.2%	4.37%	4.63%	395	1.1K
$225.00	Oct 30	$7.25	0.43	2.5%	3.30%	5.83%	701	776
$230.00	Oct 30	$5.35	0.36	4.8%	2.44%	7.25%	446	3.2K
$220.00	Oct 23	$8.50	0.51	0.2%	3.87%	4.12%	686	2.2K
$225.00	Oct 23	$6.20	0.42	2.5%	2.83%	5.35%	924	4.8K
$235.00	Oct 30	$3.85	0.28	7.1%	1.75%	8.84%	414	1.6K
$230.00	Oct 23	$4.35	0.33	4.8%	1.98%	6.79%	692	2.2K
$220.00	Oct 16	$7.45	0.51	0.2%	3.39%	3.65%	5.3K	109.6K
$225.00	Oct 16	$5.20	0.40	2.5%	2.37%	4.90%	5.1K	27.9K
$240.00	Oct 30	$2.72	0.22	9.4%	1.24%	10.60%	511	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 1,277,864

Total Puts 680,127

Put/Call Ratio 0.53

Net Difference 597,737

Prior's Put/Call Breakdown

Total Calls 1,009,682

Total Puts 550,468

Put/Call Ratio 0.55

Net Difference 459,214

Prior 7-Day Put/Call Summary

Total Calls 11,428,170

Total Puts 6,459,747

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