NVDA - Options Database

NVDA

NVIDIA CORP

$222.27 +1.34%

$221.93 (-0.15%)🌙

as of 09/18 04:00 PM

(9/18 15:25) ◀

Friday, September 18, 2026 (4:00pm)

▶ (9/18 18:49)

◀ 9/18 16:00 ▶

Option Volume

Detail

ℹ

Current (09/18 4:00pm) 2,736,435

Calls: 1,807,630 (66%)

Puts: 928,805 (34%)

Prior (09/17) 2,057,013

Calls: 1,302,247 (63%)

Puts: 754,766 (37%)

Current vs Prior +33.03%

Calls: +38.81% (Calls)

Puts: +23.06% (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 +7.08%

Calls: +10.72%

Puts: +0.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 4:00pm) $833.22M

Calls: $681.79M (82%)

Puts: $151.43M (18%)

Prior (09/17) $662.99M

Calls: $480.14M (72%)

Puts: $182.85M (28%)

Current vs Prior +25.68%

Calls: +42.00%

Puts: -17.18%

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 -0.05%

Calls: +14.95%

Puts: -37.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 4:00pm) 0.51

Prior (09/17) 0.58

Current vs Prior -11.35%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -8.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 4:00pm) 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 1.14% | 2.22%1.14% | 3.74%1.14% | 7.95%

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

Current vs Prior +9.33% | +19.77%-43.89% | -6.70%-43.89% | -2.69%

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

Current vs 7-Day Avg -11.75% | -6.07%-57.06% | -19.74%-61.71% | -13.14%

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

Current vs 7-Day Eod +9.33% | +19.77%-45.75% | -8.21%-45.75% | -3.87%

Sentiment BEARISHBULLISHBULLISH

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

Strong bullish conviction with 82% of dollar volume in calls ($681.79M) vs puts ($151.43M). Bullish P/C ratio of 0.51.

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
16:00	BULLISH	BULLISH	BULLISH
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 230 of results (avg 5.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Oct 16	8.95	9.05	$9.00	1.1%	11.0K	0.56	109.6K
$190.00	Oct 23	33.50	34.00	$33.75	1.5%	4	0.92	205
$225.00	Oct 16	6.40	6.50	$6.45	1.6%	7.3K	0.46	27.9K
$180.00	Oct 30	43.30	44.00	$43.65	1.6%	2	0.93	7
$235.00	Oct 16	2.91	2.96	$2.94	1.7%	26.0K	0.27	51.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 23	9.45	9.60	$9.52	1.6%	209	0.53	1.4K
$225.00	Oct 16	8.60	8.75	$8.68	1.7%	2.1K	0.54	11.8K
$240.00	Oct 2	18.15	18.50	$18.33	1.9%	46	0.90	280
$222.50	Oct 2	5.15	5.25	$5.20	1.9%	196	0.50	325
$205.00	Oct 16	1.96	2.00	$1.98	2.0%	2.3K	0.17	31.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 100 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 21	0.10	0.11	$0.11	9.1%	8.7K	0.05	6.5K
$227.50	Sep 21	0.25	0.26	$0.26	3.8%	10.5K	0.12	2.8K
$232.50	Sep 21	0.05	0.06	$0.06	16.7%	2.2K	0.03	1.3K
$225.00	Sep 21	0.60	0.67	$0.64	10.9%	35.6K	0.25	7.1K
$235.00	Sep 23	0.13	0.15	$0.14	14.3%	1.7K	0.05	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Sep 21	0.18	0.20	$0.19	10.5%	10.5K	0.08	3.5K
$212.50	Sep 21	0.09	0.10	$0.10	10.0%	7.2K	0.04	2.7K
$217.50	Sep 21	0.40	0.42	$0.41	4.9%	21.8K	0.16	2.4K
$210.00	Sep 21	0.05	0.06	$0.06	16.7%	6.2K	0.02	3.6K
$220.00	Sep 21	0.90	0.97	$0.94	7.4%	23.8K	0.32	954

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	40.40	43.65	$42.03	7.7%	710	1.00	13.8K
$185.00	Sep 18	35.50	38.65	$37.08	8.5%	737	1.00	10.1K
$187.50	Sep 18	32.95	36.15	$34.55	9.3%	35	1.00	88
$190.00	Sep 18	30.45	33.60	$32.03	9.8%	613	1.00	26.2K
$192.50	Sep 18	27.85	33.00	$30.43	16.9%	28	1.00	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Sep 18	39.90	46.75	$43.33	15.8%	2	1.00	2
$245.00	Sep 18	21.35	27.90	$24.63	26.6%	6	1.00	2
$247.50	Sep 18	23.90	30.00	$26.95	22.6%	1	1.00	--
$250.00	Sep 18	26.45	32.90	$29.67	21.7%	24	1.00	40
$260.00	Sep 18	36.40	39.80	$38.10	8.9%	3	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 2.4M, top 421.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	1.93	2.15	$2.04	10.8%	421.8K	1.00	67.4K
$222.50	Sep 18	0.03	0.04	$0.04	25.0%	282.2K	0.17	72.2K
$225.00	Sep 18	0.00	0.01	$0.01	100.0%	93.7K	0.01	92.6K
$220.00	Sep 21	2.90	3.10	$3.00	6.7%	68.5K	0.69	6.7K
$222.50	Sep 25	3.20	3.40	$3.30	6.1%	58.0K	0.49	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 18	0.00	0.01	$0.01	100.0%	158.3K	0.01	17.3K
$220.00	Sep 18	0.01	0.02	$0.02	50.0%	144.0K	0.03	23.0K
$215.00	Sep 18	0.00	0.01	$0.01	100.0%	44.0K	0.01	26.0K
$220.00	Sep 21	0.90	0.97	$0.94	7.4%	23.8K	0.32	954
$217.50	Sep 21	0.40	0.42	$0.41	4.9%	21.8K	0.16	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 1.78, avg 6.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$202.50	Sep 25	$0.90	$1.60	$0.90	100%	1.78	$200.90
$192.50	$195.00	Sep 23	$1.30	$1.20	$1.30	100%	0.92	$193.80
$202.50	$205.00	Oct 2	$1.18	$1.32	$1.18	92%	1.12	$203.68
$195.00	$197.50	Sep 18	$1.43	$1.07	$1.43	100%	0.75	$196.43
$190.00	$192.50	Sep 18	$1.60	$0.90	$1.60	100%	0.56	$191.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$252.50	Sep 25	$0.90	$1.60	$0.90	100%	1.78	$254.10
$237.50	$235.00	Sep 18	$0.95	$1.55	$0.95	100%	1.63	$236.55
$240.00	$237.50	Sep 21	$1.05	$1.45	$1.05	100%	1.38	$238.95
$227.50	$225.00	Sep 23	$0.88	$1.62	$0.88	77%	1.84	$226.62
$235.00	$232.50	Sep 28	$1.35	$1.15	$1.35	90%	0.85	$233.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.37, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Sep 28	$0.67	$0.67	$1.83	70%	0.37	$228.17
$225.00	$227.50	Sep 23	$0.72	$0.72	$1.78	65%	0.40	$225.72
$222.50	$225.00	Sep 21	$0.88	$0.88	$1.62	54%	0.54	$223.38
$225.00	$227.50	Sep 25	$0.82	$0.82	$1.68	62%	0.49	$225.82
$225.00	$230.00	Oct 16	$2.05	$2.05	$2.95	54%	0.69	$227.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Oct 9	$1.29	$1.29	$3.71	68%	0.35	$213.71
$220.00	$217.50	Sep 30	$0.98	$0.98	$1.52	58%	0.64	$219.02
$210.00	$205.00	Oct 30	$1.22	$1.22	$3.78	72%	0.32	$208.78
$215.00	$210.00	Oct 30	$1.58	$1.58	$3.42	64%	0.46	$213.42
$205.00	$200.00	Oct 30	$0.92	$0.92	$4.08	78%	0.23	$204.08

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 0.24% of stock, avg 6.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Sep 18	$0.04	$0.49	$0.53	$221.97	$223.03	0.24%
$220.00	Sep 18	$2.04	$0.02	$2.06	$217.94	$222.06	0.93%
$225.00	Sep 18	$0.01	$2.83	$2.84	$222.16	$227.84	1.28%
$222.50	Sep 21	$1.52	$1.93	$3.45	$219.05	$225.95	1.55%
$220.00	Sep 21	$3.00	$0.94	$3.94	$216.06	$223.94	1.77%
$225.00	Sep 21	$0.64	$3.34	$3.98	$221.02	$228.98	1.79%
$217.50	Sep 18	$4.53	$0.01	$4.54	$212.96	$222.04	2.04%
$217.50	Sep 21	$4.97	$0.41	$5.38	$212.12	$222.88	2.42%
$227.50	Sep 18	$0.01	$5.50	$5.51	$221.99	$233.01	2.48%
$222.50	Sep 23	$2.65	$3.02	$5.67	$216.83	$228.17	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.13% of stock, avg 2.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$215.00	Sep 21	$0.11	$0.19	$0.30	$214.70	$230.30
$227.50	$215.00	Sep 21	$0.26	$0.19	$0.45	$214.55	$227.95
$232.50	$210.00	Sep 23	$0.25	$0.28	$0.53	$209.47	$233.03
$230.00	$217.50	Sep 21	$0.11	$0.41	$0.52	$216.98	$230.52
$227.50	$217.50	Sep 21	$0.26	$0.41	$0.67	$216.83	$228.17
$232.50	$212.50	Sep 23	$0.25	$0.44	$0.69	$211.81	$233.19
$230.00	$210.00	Sep 23	$0.48	$0.28	$0.76	$209.24	$230.76
$230.00	$212.50	Sep 23	$0.48	$0.44	$0.92	$211.58	$230.92
$232.50	$210.00	Sep 25	$0.51	$0.45	$0.96	$209.04	$233.46
$225.00	$215.00	Sep 21	$0.64	$0.19	$0.83	$214.17	$225.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 0.11, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	238/240	Sep 28	$0.25	$2.25	84%	0.11	$207.25	$237.75
202/205	240/242	Sep 30	$0.25	$2.25	84%	0.11	$204.75	$240.25
200/202	242/245	Oct 2	$0.24	$2.26	84%	0.11	$202.26	$242.74
205/208	228/230	Sep 28	$0.80	$1.70	62%	0.47	$206.70	$228.30
208/210	238/240	Sep 28	$0.32	$2.18	81%	0.15	$209.68	$237.82
205/208	240/242	Sep 30	$0.31	$2.19	81%	0.14	$207.19	$240.31
200/202	240/242	Oct 2	$0.29	$2.21	82%	0.13	$202.21	$240.29
202/205	242/245	Oct 2	$0.29	$2.21	82%	0.13	$204.71	$242.79
208/210	235/238	Sep 25	$0.28	$2.22	82%	0.13	$209.72	$235.28
200/202	238/240	Oct 2	$0.37	$2.13	79%	0.17	$202.13	$237.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 257 found (best R:R 4.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Sep 18	$0.49	$2.01	83%	4.10
$210.00	$215.00	$220.00	Oct 9	$0.28	$4.72	22%	16.86
$220.00	$222.50	$225.00	Sep 18	$1.97	$0.53	99%	0.27
$210.00	$215.00	$220.00	Oct 16	$0.35	$4.65	19%	13.29
$205.00	$210.00	$215.00	Oct 9	$0.29	$4.71	17%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$217.50	$220.00	$222.50	Sep 18	$0.46	$2.04	85%	4.43
$235.00	$240.00	$245.00	Oct 16	$0.09	$4.91	13%	54.56
$220.00	$222.50	$225.00	Sep 18	$1.87	$0.63	95%	0.34
$220.00	$222.50	$225.00	Sep 21	$0.42	$2.08	43%	4.95
$225.00	$230.00	$235.00	Oct 16	$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. 299 found (best net $-1.35, 288 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$222.50	1:2	Sep 21	-$0.04	$2.46
$217.50	$220.00	1:2	Sep 21	-$1.03	$1.47
$230.00	$235.00	1:2	Oct 9	-$0.71	$4.29
$215.00	$217.50	1:2	Sep 18	-$2.01	$0.49
$235.00	$240.00	1:2	Oct 9	-$0.36	$4.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$252.50	$237.50	1:2	Sep 23	-$1.35	$13.65
$240.00	$230.00	1:2	Sep 30	-$1.86	$8.14
$247.50	$237.50	1:2	Sep 28	-$5.11	$4.89
$227.50	$225.00	1:2	Sep 18	-$0.16	$2.34
$265.00	$250.00	1:2	Oct 9	-$12.48	$2.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 3.76%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Oct 30	$8.35	0.48	1.2%	3.76%	4.98%	932	776
$230.00	Oct 30	$6.25	0.40	3.5%	2.81%	6.29%	549	3.2K
$235.00	Oct 30	$4.50	0.32	5.7%	2.02%	7.75%	563	1.6K
$225.00	Oct 23	$7.25	0.47	1.2%	3.26%	4.49%	1.1K	4.8K
$230.00	Oct 23	$5.25	0.38	3.5%	2.36%	5.84%	1.0K	2.2K
$240.00	Oct 30	$3.25	0.25	8.0%	1.46%	9.44%	810	2.7K
$225.00	Oct 16	$6.40	0.46	1.2%	2.88%	4.11%	7.3K	27.9K
$235.00	Oct 23	$3.70	0.29	5.7%	1.66%	7.39%	557	4.0K
$230.00	Oct 16	$4.35	0.36	3.5%	1.96%	5.43%	15.6K	55.4K
$245.00	Oct 30	$2.30	0.19	10.2%	1.03%	11.26%	455	2.3K

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 1,807,630

Total Puts 928,805

Put/Call Ratio 0.51

Net Difference 878,825

Prior's Put/Call Breakdown

Total Calls 1,302,247

Total Puts 754,766

Put/Call Ratio 0.58

Net Difference 547,481

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