NVDA - Options Database

NVDA

NVIDIA CORP

$227.38 +2.30%

$227.33 (-0.02%)🌙

as of 09/21 04:00 PM

(9/21 15:36) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 18:49)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 3,847,313

Calls: 2,509,463 (65%)

Puts: 1,337,850 (35%)

Prior (09/18) 2,736,435

Calls: 1,807,630 (66%)

Puts: 928,805 (34%)

Current vs Prior +40.60%

Calls: +38.83% (Calls)

Puts: +44.04% (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 +50.56%

Calls: +53.71%

Puts: +44.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $1.16B

Calls: $948.72M (82%)

Puts: $210.87M (18%)

Prior (09/18) $833.22M

Calls: $681.79M (82%)

Puts: $151.43M (18%)

Current vs Prior +39.17%

Calls: +39.15%

Puts: +39.25%

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 +39.10%

Calls: +59.95%

Puts: -12.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.53

Prior (09/18) 0.51

Current vs Prior +3.76%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -4.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 13,904,761

Calls: 7,399,357 (53%)

Puts: 6,505,404 (47%)

Prior (09/18) 16,021,101

Calls: 8,511,345 (53%)

Puts: 7,509,756 (47%)

Current vs Prior -13.21%

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 -11.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 1.12% | 2.58%3.36% | 4.98%1.12% | 7.12%

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

Current vs Prior +27.25% | +26.15%+65.83% | +24.20%-44.94% | -12.84%

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

Current vs 7-Day Avg +2.71% | -1.06%+26.92% | +6.84%-62.43% | -22.20%

Prior 7-Day Eod 2.03% | 2.67%1.14% | 3.74%1.14% | 7.95%

Current vs 7-Day Eod +27.25% | +26.15%+195.56% | +33.12%-1.86% | -10.43%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.88% | 2.70%

Calls: 0.93% | 2.22%

Puts: 2.82% | 3.17%

Prior 0.93% | 1.12%

Calls: 0.72% | 1.44%

Puts: 1.14% | 0.80%

Current vs Prior +102.15% | +141.07%

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% | +55.94%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($948.72M) vs puts ($210.87M). 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
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 378 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Oct 16	2.36	2.37	$2.37	0.4%	1.9K	0.23	--
$222.50	Oct 16	10.50	10.55	$10.53	0.5%	2.9K	0.62	--
$200.00	Oct 16	28.75	28.90	$28.83	0.5%	904	0.92	11.3K
$185.00	Sep 25	42.40	42.65	$42.53	0.6%	7	1.00	80
$205.00	Oct 16	24.15	24.30	$24.23	0.6%	1.3K	0.88	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 16	11.40	11.45	$11.43	0.4%	255	0.64	3.9K
$240.00	Oct 16	14.95	15.05	$15.00	0.7%	295	0.73	2.8K
$232.50	Sep 28	6.65	6.70	$6.68	0.7%	161	0.71	41
$270.00	Sep 28	42.45	42.80	$42.63	0.8%	1	1.00	--
$225.00	Oct 16	6.00	6.05	$6.03	0.8%	2.8K	0.43	12.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 103 found (avg $0.39, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Sep 23	0.12	0.14	$0.13	15.4%	12.2K	0.05	413
$240.00	Sep 23	0.07	0.08	$0.08	12.5%	5.5K	0.03	2.2K
$235.00	Sep 23	0.27	0.28	$0.28	3.6%	34.4K	0.10	3.2K
$232.50	Sep 23	0.55	0.58	$0.56	5.4%	32.1K	0.18	925
$242.50	Sep 25	0.14	0.16	$0.15	13.3%	4.6K	0.04	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 21	0.22	0.26	$0.24	16.7%	101.2K	0.87	180
$217.50	Sep 23	0.18	0.19	$0.19	5.3%	6.7K	0.06	2.5K
$215.00	Sep 23	0.11	0.13	$0.12	16.7%	4.9K	0.04	2.6K
$220.00	Sep 23	0.32	0.34	$0.33	6.1%	12.1K	0.11	1.4K
$222.50	Sep 23	0.62	0.64	$0.63	3.2%	16.4K	0.20	575

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 21	40.70	44.00	$42.35	7.8%	19	1.00	23
$190.00	Sep 21	37.15	39.00	$38.08	4.9%	116	1.00	51
$192.50	Sep 21	34.70	36.65	$35.67	5.5%	160	1.00	81
$195.00	Sep 21	32.20	34.00	$33.10	5.4%	30	1.00	123
$197.50	Sep 21	28.10	31.65	$29.88	11.9%	12	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Sep 21	26.00	27.75	$26.88	6.5%	2	1.00	--
$265.00	Sep 21	35.90	39.45	$37.67	9.4%	1	1.00	--
$270.00	Sep 21	41.00	42.80	$41.90	4.3%	2	1.00	--
$255.00	Sep 23	27.55	27.80	$27.68	0.9%	2	1.00	--
$260.00	Sep 23	31.35	34.20	$32.78	8.7%	46	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 3.2M, top 477.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 21	0.01	0.02	$0.02	50.0%	477.9K	0.16	5.0K
$225.00	Sep 21	2.24	2.36	$2.30	5.2%	358.9K	1.00	11.1K
$230.00	Sep 21	0.00	0.01	$0.01	100.0%	149.6K	0.01	7.8K
$230.00	Sep 25	2.00	2.02	$2.01	1.0%	116.4K	0.38	62.9K
$230.00	Sep 23	1.12	1.15	$1.14	2.6%	111.0K	0.32	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 21	0.00	0.01	$0.01	100.0%	144.5K	0.01	1.0K
$222.50	Sep 21	0.00	0.01	$0.01	100.0%	135.5K	0.01	747
$227.50	Sep 21	0.22	0.26	$0.24	16.7%	101.2K	0.87	180
$220.00	Sep 21	0.00	0.01	$0.01	100.0%	35.7K	0.01	3.5K
$217.50	Sep 21	0.00	0.01	$0.01	100.0%	33.5K	0.00	5.9K

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. 200 found (best R:R 0.50, avg 6.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Oct 5	$3.33	$1.67	$3.33	100%	0.50	$203.33
$202.50	$205.00	Oct 16	$1.02	$1.48	$1.02	90%	1.45	$203.52
$210.00	$215.00	Oct 23	$3.20	$1.80	$3.20	81%	0.56	$213.20
$210.00	$212.50	Oct 2	$1.61	$0.89	$1.61	90%	0.55	$211.61
$207.50	$210.00	Oct 2	$1.67	$0.83	$1.67	91%	0.50	$209.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$225.00	Oct 5	$1.48	$3.52	$1.48	58%	2.38	$228.52
$245.00	$242.50	Oct 2	$1.28	$1.22	$1.28	90%	0.95	$243.72
$245.00	$242.50	Oct 16	$1.22	$1.28	$1.22	81%	1.05	$243.78
$240.00	$237.50	Oct 2	$1.50	$1.00	$1.50	83%	0.67	$238.50
$190.00	$185.00	Oct 23	$0.14	$4.86	$0.14	6%	34.71	$189.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 1.04, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$235.00	$240.00	Oct 5	$1.16	$1.16	$3.84	71%	0.30	$236.16
$230.00	$232.50	Sep 23	$0.58	$0.58	$1.92	68%	0.30	$230.58
$227.50	$230.00	Sep 30	$1.18	$1.18	$1.32	50%	0.89	$228.68
$230.00	$232.50	Sep 25	$0.78	$0.78	$1.72	62%	0.45	$230.78
$245.00	$250.00	Oct 5	$0.36	$0.36	$4.64	89%	0.08	$245.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Oct 5	$2.55	$2.55	$2.45	56%	1.04	$222.45
$225.00	$220.00	Oct 30	$2.03	$2.03	$2.97	56%	0.68	$222.97
$225.00	$220.00	Oct 23	$1.95	$1.95	$3.05	56%	0.64	$223.05
$210.00	$205.00	Oct 30	$0.91	$0.91	$4.09	78%	0.22	$209.09
$225.00	$222.50	Sep 23	$0.62	$0.62	$1.88	66%	0.33	$224.38

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. 170 found (cheapest 0.11% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Sep 21	$0.02	$0.24	$0.26	$227.24	$227.76	0.11%
$225.00	Sep 21	$2.30	$0.01	$2.31	$222.69	$227.31	1.02%
$230.00	Sep 21	$0.01	$2.69	$2.70	$227.30	$232.70	1.19%
$227.50	Sep 23	$2.13	$2.29	$4.42	$223.08	$231.92	1.94%
$222.50	Sep 21	$4.78	$0.01	$4.79	$217.71	$227.29	2.11%
$225.00	Sep 23	$3.58	$1.25	$4.83	$220.17	$229.83	2.12%
$230.00	Sep 23	$1.14	$3.80	$4.94	$225.06	$234.94	2.17%
$232.50	Sep 21	$0.01	$5.20	$5.21	$227.29	$237.71	2.29%
$222.50	Sep 23	$5.45	$0.63	$6.08	$216.42	$228.58	2.67%
$232.50	Sep 23	$0.56	$5.70	$6.26	$226.24	$238.76	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.14% of stock, avg 2.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$237.50	$217.50	Sep 23	$0.13	$0.19	$0.32	$217.18	$237.82
$237.50	$220.00	Sep 23	$0.13	$0.33	$0.46	$219.54	$237.96
$235.00	$217.50	Sep 23	$0.28	$0.19	$0.47	$217.03	$235.47
$240.00	$215.00	Sep 25	$0.25	$0.34	$0.59	$214.41	$240.59
$235.00	$220.00	Sep 23	$0.28	$0.33	$0.61	$219.39	$235.61
$237.50	$215.00	Sep 25	$0.42	$0.34	$0.76	$214.24	$238.26
$240.00	$217.50	Sep 25	$0.25	$0.51	$0.76	$216.74	$240.76
$232.50	$217.50	Sep 23	$0.56	$0.19	$0.75	$216.75	$233.25
$237.50	$222.50	Sep 23	$0.13	$0.63	$0.76	$221.74	$238.26
$250.00	$205.00	Oct 5	$0.38	$0.51	$0.89	$204.11	$250.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 332 found (best R:R 0.11, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
208/210	245/248	Sep 30	$0.24	$2.26	85%	0.11	$209.76	$245.24
205/208	248/250	Oct 2	$0.22	$2.28	85%	0.10	$207.28	$247.72
198/200	242/245	Oct 16	$0.62	$1.88	69%	0.33	$199.38	$243.12
202/205	242/245	Oct 16	$0.71	$1.79	65%	0.40	$204.29	$243.21
200/202	242/245	Oct 9	$0.49	$2.01	74%	0.24	$202.01	$242.99
198/200	238/240	Oct 16	$0.83	$1.67	60%	0.50	$199.17	$238.33
200/202	238/240	Oct 9	$0.72	$1.78	65%	0.40	$201.78	$238.22
202/205	238/240	Oct 16	$0.92	$1.58	57%	0.58	$204.08	$238.42
210/212	245/248	Sep 30	$0.28	$2.22	82%	0.13	$212.22	$245.28
208/210	240/242	Sep 30	$0.38	$2.12	78%	0.18	$209.62	$240.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 274 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Sep 21	$0.20	$2.30	84%	11.50
$230.00	$235.00	$240.00	Oct 5	$0.34	$4.66	23%	13.71
$210.00	$215.00	$220.00	Oct 30	$0.18	$4.82	14%	26.78
$225.00	$227.50	$230.00	Sep 21	$2.27	$0.23	99%	0.10
$220.00	$222.50	$225.00	Oct 9	$0.08	$2.42	12%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$222.50	$225.00	$227.50	Sep 21	$0.23	$2.27	86%	9.87
$227.50	$230.00	$232.50	Sep 21	$0.06	$2.44	12%	40.67
$227.50	$230.00	$232.50	Sep 25	$0.23	$2.27	24%	9.87
$220.00	$225.00	$230.00	Oct 23	$0.42	$4.58	19%	10.90
$232.50	$235.00	$237.50	Sep 25	$0.12	$2.38	15%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 288 found (best net $-3.40, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$215.00	1:2	Oct 5	-$3.40	$6.60
$225.00	$230.00	1:2	Oct 5	-$1.18	$3.82
$235.00	$240.00	1:2	Oct 5	-$0.21	$4.79
$227.50	$230.00	1:2	Sep 23	-$0.15	$2.35
$225.00	$227.50	1:2	Sep 23	-$0.68	$1.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Sep 21	-$0.18	$2.32
$227.50	$225.00	1:2	Sep 23	-$0.21	$2.29
$230.00	$227.50	1:2	Sep 23	-$0.78	$1.72
$220.00	$215.00	1:2	Oct 5	-$0.40	$4.60
$235.00	$230.00	1:2	Oct 5	-$2.70	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.76%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Oct 30	$8.55	0.48	1.1%	3.76%	4.91%	1.2K	3.3K
$235.00	Oct 30	$6.35	0.40	3.4%	2.79%	6.14%	2.0K	1.8K
$240.00	Oct 30	$4.75	0.32	5.5%	2.09%	7.64%	4.9K	3.0K
$230.00	Oct 23	$7.45	0.47	1.1%	3.28%	4.43%	2.1K	2.6K
$235.00	Oct 23	$5.35	0.38	3.4%	2.35%	5.70%	2.8K	4.0K
$245.00	Oct 30	$3.40	0.25	7.8%	1.50%	9.24%	746	2.5K
$227.50	Oct 16	$7.60	0.51	0.1%	3.34%	3.40%	2.7K	--
$230.00	Oct 16	$6.40	0.46	1.1%	2.81%	3.97%	16.3K	59.2K
$240.00	Oct 23	$3.80	0.30	5.5%	1.67%	7.22%	2.0K	4.2K
$232.50	Oct 16	$5.30	0.41	2.2%	2.33%	4.58%	3.1K	--

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 2,509,463

Total Puts 1,337,850

Put/Call Ratio 0.53

Net Difference 1,171,613

Prior's Put/Call Breakdown

Total Calls 1,807,630

Total Puts 928,805

Put/Call Ratio 0.51

Net Difference 878,825

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