NVDA - Options Database

NVDA

NVIDIA CORP

$219.59 +0.11%

(9/18 14:00) ◀

Friday, September 18, 2026 (3:00pm)

▶ (9/18 15:17)

◀ 9/18 15:00 ▶

Option Volume

Detail

ℹ

Current (09/18 3:00pm) 2,220,807

Calls: 1,460,576 (66%)

Puts: 760,231 (34%)

Prior (09/17) 1,741,869

Calls: 1,113,755 (64%)

Puts: 628,114 (36%)

Current vs Prior +27.50%

Calls: +31.14% (Calls)

Puts: +21.03% (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 -13.09%

Calls: -10.54%

Puts: -17.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:00pm) $573.07M

Calls: $415.02M (72%)

Puts: $158.05M (28%)

Prior (09/17) $559.32M

Calls: $406.81M (73%)

Puts: $152.51M (27%)

Current vs Prior +2.46%

Calls: +2.02%

Puts: +3.64%

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 -31.26%

Calls: -30.03%

Puts: -34.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:00pm) 0.52

Prior (09/17) 0.56

Current vs Prior -7.71%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -7.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:00pm) 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 1.30% | 2.21%1.30% | 3.77%1.30% | 8.07%

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

Current vs Prior -36.03% | -17.02%-36.03% | -6.01%-36.03% | -1.23%

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

Current vs 7-Day Avg -48.36% | -34.92%-51.04% | -19.15%-56.34% | -11.83%

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

Current vs 7-Day Eod -36.03% | -17.02%-38.14% | -7.53%-38.14% | -2.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.88% | 1.30%

Calls: 0.93% | 1.00%

Puts: 2.82% | 1.60%

Prior 0.93% | 1.12%

Calls: 0.72% | 1.44%

Puts: 1.14% | 0.80%

Current vs Prior +102.15% | +16.07%

Prior 7-Day Avg 2.02% | 1.73%

Calls: 1.90% | 1.84%

Puts: 2.13% | 1.62%

Current vs 7-Day Avg -6.86% | -24.92%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($415.02M). 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
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 398 of results (avg 2.3%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 21	39.55	39.65	$39.60	0.3%	46	1.00	1
$185.00	Sep 18	34.50	34.60	$34.55	0.3%	684	1.00	10.1K
$190.00	Sep 21	29.55	29.65	$29.60	0.3%	11	1.00	51
$190.00	Sep 18	29.50	29.60	$29.55	0.3%	425	1.00	26.2K
$192.50	Sep 21	27.05	27.15	$27.10	0.4%	--	1.00	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	40.35	40.50	$40.42	0.4%	2	1.00	2
$255.00	Sep 25	35.35	35.50	$35.42	0.4%	2	1.00	--
$252.50	Sep 21	32.85	33.00	$32.92	0.5%	2	1.00	--
$252.50	Sep 25	32.85	33.00	$32.92	0.5%	1	0.99	--
$250.00	Oct 16	30.50	30.65	$30.58	0.5%	91	0.92	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.36, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.27	0.28	$0.28	3.6%	358.8K	0.33	67.4K
$227.50	Sep 21	0.08	0.09	$0.09	11.1%	6.7K	0.04	2.8K
$225.00	Sep 21	0.20	0.21	$0.21	4.8%	23.4K	0.10	7.1K
$222.50	Sep 21	0.57	0.59	$0.58	3.4%	25.8K	0.24	4.7K
$232.50	Sep 23	0.12	0.13	$0.13	7.7%	439	0.04	591

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.06	0.07	$0.07	14.3%	135.8K	0.09	17.3K
$220.00	Sep 18	0.70	0.72	$0.71	2.8%	124.2K	0.67	23.0K
$212.50	Sep 21	0.17	0.18	$0.18	5.6%	5.8K	0.08	2.7K
$215.00	Sep 21	0.37	0.39	$0.38	5.3%	8.5K	0.16	3.5K
$210.00	Sep 21	0.09	0.10	$0.10	10.0%	3.7K	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	39.50	39.65	$39.58	0.4%	512	1.00	13.8K
$185.00	Sep 18	34.50	34.60	$34.55	0.3%	684	1.00	10.1K
$187.50	Sep 18	32.00	32.15	$32.08	0.5%	35	1.00	88
$190.00	Sep 18	29.50	29.60	$29.55	0.3%	425	1.00	26.2K
$192.50	Sep 18	27.00	27.15	$27.08	0.6%	27	1.00	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Sep 28	27.85	28.05	$27.95	0.7%	2	1.00	--
$250.00	Oct 2	30.35	30.55	$30.45	0.7%	6	1.00	4
$260.00	Oct 16	40.35	40.60	$40.48	0.6%	1	1.00	95
$260.00	Sep 18	40.35	40.50	$40.42	0.4%	2	1.00	2
$245.00	Sep 18	25.35	25.50	$25.43	0.6%	6	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 483 active (total vol 1.9M, top 358.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	0.27	0.28	$0.28	3.6%	358.8K	0.33	67.4K
$222.50	Sep 18	0.03	0.04	$0.04	25.0%	212.5K	0.05	72.2K
$225.00	Sep 18	0.01	0.02	$0.02	50.0%	88.0K	0.02	92.6K
$222.50	Sep 25	2.19	2.21	$2.20	0.9%	54.7K	0.37	22.3K
$220.00	Sep 21	1.46	1.48	$1.47	1.4%	54.2K	0.45	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.06	0.07	$0.07	14.3%	135.8K	0.09	17.3K
$220.00	Sep 18	0.70	0.72	$0.71	2.8%	124.2K	0.67	23.0K
$215.00	Sep 18	0.02	0.03	$0.03	33.3%	41.3K	0.03	26.0K
$217.50	Sep 21	0.87	0.89	$0.88	2.3%	18.1K	0.32	2.4K
$220.00	Sep 21	1.85	1.88	$1.87	1.6%	17.6K	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 49.1%, max 49.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	44.5%	29.9%	49.1%	359.2K	68.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Sep 18	Oct 30	44.5%	29.9%	49.1%	124.3K	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 0.53, avg 7.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$260.00	Oct 30	$0.27	$4.73	$0.27	9%	17.52	$255.27
$250.00	$255.00	Oct 23	$0.28	$4.72	$0.28	10%	16.86	$250.28
$255.00	$260.00	Oct 16	$0.11	$4.89	$0.11	5%	44.45	$255.11
$245.00	$250.00	Oct 30	$0.58	$4.42	$0.58	16%	7.62	$245.58
$250.00	$255.00	Oct 16	$0.20	$4.80	$0.20	7%	24.00	$250.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$222.50	$220.00	Sep 21	$1.63	$0.87	$1.63	76%	0.53	$220.87
$190.00	$185.00	Oct 16	$0.19	$4.81	$0.19	7%	25.32	$189.81
$185.00	$180.00	Oct 23	$0.17	$4.83	$0.17	6%	28.41	$184.83
$222.50	$220.00	Sep 25	$1.37	$1.13	$1.37	63%	0.82	$221.13
$185.00	$180.00	Oct 16	$0.13	$4.87	$0.13	5%	37.46	$184.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.55, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Sep 21	$0.89	$0.89	$1.61	55%	0.55	$220.89
$225.00	$230.00	Oct 9	$1.61	$1.61	$3.39	62%	0.47	$226.61
$222.50	$225.00	Sep 23	$0.69	$0.69	$1.81	66%	0.38	$223.19
$222.50	$225.00	Sep 21	$0.37	$0.37	$2.13	76%	0.17	$222.87
$230.00	$235.00	Oct 9	$1.06	$1.06	$3.94	73%	0.27	$231.06

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
$205.00	$200.00	Oct 23	$0.93	$0.93	$4.07	77%	0.23	$204.07
$200.00	$195.00	Oct 30	$0.77	$0.77	$4.23	81%	0.18	$199.23
$210.00	$205.00	Oct 16	$1.16	$1.16	$3.84	71%	0.30	$208.84
$210.00	$205.00	Oct 30	$1.36	$1.36	$3.64	68%	0.37	$208.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.17, cheapest $1.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.19	44.5%	21.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Sep 18	Sep 21	$1.16	44.5%	21.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.45% of stock, avg 6.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Sep 18	$0.28	$0.71	$0.99	$219.01	$220.99	0.45%
$217.50	Sep 18	$2.14	$0.07	$2.21	$215.29	$219.71	1.01%
$222.50	Sep 18	$0.04	$2.96	$3.00	$219.50	$225.50	1.37%
$220.00	Sep 21	$1.47	$1.87	$3.34	$216.66	$223.34	1.52%
$217.50	Sep 21	$2.99	$0.88	$3.87	$213.63	$221.37	1.76%
$222.50	Sep 21	$0.58	$3.50	$4.08	$218.42	$226.58	1.86%
$215.00	Sep 18	$4.60	$0.03	$4.63	$210.37	$219.63	2.11%
$215.00	Sep 21	$4.97	$0.38	$5.35	$209.65	$220.35	2.44%
$225.00	Sep 18	$0.02	$5.45	$5.47	$219.53	$230.47	2.49%
$220.00	Sep 23	$2.57	$2.92	$5.49	$214.51	$225.49	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.18% of stock, avg 2.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$212.50	Sep 21	$0.21	$0.18	$0.39	$212.11	$225.39
$220.00	$217.50	Sep 18	$0.28	$0.07	$0.35	$217.15	$220.35
$230.00	$207.50	Sep 23	$0.23	$0.25	$0.48	$207.02	$230.48
$225.00	$215.00	Sep 21	$0.21	$0.38	$0.59	$214.41	$225.59
$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
$227.50	$210.00	Sep 23	$0.44	$0.38	$0.82	$209.18	$228.32
$222.50	$212.50	Sep 21	$0.58	$0.18	$0.76	$211.74	$223.26
$230.00	$212.50	Sep 23	$0.23	$0.64	$0.87	$211.63	$230.87
$230.00	$207.50	Sep 25	$0.49	$0.48	$0.97	$206.53	$230.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 0.11, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	235/238	Sep 28	$0.24	$2.26	84%	0.11	$204.76	$235.24
200/202	240/242	Oct 2	$0.29	$2.21	82%	0.13	$202.21	$240.29
198/200	240/242	Oct 2	$0.23	$2.27	85%	0.10	$199.77	$240.23
200/202	235/238	Oct 2	$0.43	$2.07	77%	0.21	$202.07	$235.43
198/200	235/238	Oct 2	$0.37	$2.13	79%	0.17	$199.63	$235.37
200/202	232/235	Sep 30	$0.40	$2.10	78%	0.19	$202.10	$232.90
200/202	238/240	Oct 2	$0.34	$2.16	80%	0.16	$202.16	$237.84
198/200	238/240	Oct 2	$0.28	$2.22	82%	0.13	$199.72	$237.78
205/208	232/235	Sep 25	$0.27	$2.23	82%	0.12	$207.23	$232.77
200/202	235/238	Sep 30	$0.29	$2.21	82%	0.13	$202.21	$235.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.60	$1.90	62%	3.17
$220.00	$222.50	$225.00	Sep 18	$0.22	$2.28	32%	10.36
$217.50	$220.00	$222.50	Sep 18	$1.62	$0.88	86%	0.54
$215.00	$217.50	$220.00	Sep 21	$0.46	$2.04	39%	4.43
$212.50	$215.00	$217.50	Oct 2	$0.10	$2.40	14%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$217.50	$220.00	Sep 18	$0.60	$1.90	64%	3.17
$220.00	$222.50	$225.00	Sep 18	$0.24	$2.26	32%	9.42
$235.00	$240.00	$245.00	Oct 30	$0.10	$4.90	12%	49.00
$217.50	$220.00	$222.50	Sep 18	$1.61	$0.89	86%	0.55
$240.00	$245.00	$250.00	Oct 2	$0.10	$4.90	8%	49.00

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 $-2.11, 270 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$217.50	1:2	Sep 21	-$1.01	$1.49
$225.00	$230.00	1:2	Oct 9	-$0.96	$4.04
$230.00	$235.00	1:2	Oct 9	-$0.45	$4.55
$220.00	$222.50	1:2	Sep 23	-$0.49	$2.01
$222.50	$225.00	1:2	Sep 23	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Sep 30	-$2.11	$7.89
$225.00	$222.50	1:2	Sep 18	-$0.47	$2.03
$247.50	$237.50	1:2	Sep 28	-$8.09	$1.91
$222.50	$220.00	1:2	Sep 21	-$0.24	$2.26
$225.00	$222.50	1:2	Sep 21	-$1.37	$1.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.37%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Oct 30	$9.60	0.52	0.2%	4.37%	4.56%	433	1.1K
$225.00	Oct 30	$7.30	0.44	2.5%	3.32%	5.79%	708	776
$230.00	Oct 30	$5.35	0.36	4.7%	2.44%	7.18%	475	3.2K
$220.00	Oct 23	$8.55	0.51	0.2%	3.89%	4.08%	721	2.2K
$225.00	Oct 23	$6.25	0.42	2.5%	2.85%	5.31%	953	4.8K
$235.00	Oct 30	$3.90	0.28	7.0%	1.78%	8.79%	454	1.6K
$230.00	Oct 23	$4.40	0.33	4.7%	2.00%	6.74%	737	2.2K
$220.00	Oct 16	$7.55	0.51	0.2%	3.44%	3.62%	9.0K	109.6K
$225.00	Oct 16	$5.25	0.41	2.5%	2.39%	4.85%	5.5K	27.9K
$240.00	Oct 30	$2.76	0.22	9.3%	1.26%	10.55%	541	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 1,460,576

Total Puts 760,231

Put/Call Ratio 0.52

Net Difference 700,345

Prior's Put/Call Breakdown

Total Calls 1,113,755

Total Puts 628,114

Put/Call Ratio 0.56

Net Difference 485,641

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