NVDA - Options Database

NVDA

NVIDIA CORP

$227.39 +0.00%

(9/21 18:49) ◀

Tuesday, September 22, 2026 (10:00am)

▶ (9/22 11:00)

◀ 9/22 10:00 ▶

Option Volume

Detail

ℹ

Current (09/22 10:00am) 429,711

Calls: 323,847 (75%)

Puts: 105,864 (25%)

Prior (09/18) 397,861

Calls: 255,563 (64%)

Puts: 142,298 (36%)

Current vs Prior +8.01%

Calls: +26.72% (Calls)

Puts: -25.60% (Puts)

Prior 7-Day Total 18,127,535

Calls: 11,621,622 (64%)

Puts: 6,505,913 (36%)

Prior 7-Day Average 2,589,647

Calls: 1,660,231 (64%)

Puts: 929,416 (36%)

Current vs Prior 7-Day Avg -83.41%

Calls: -80.49%

Puts: -88.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:00am) $107.74M

Calls: $85.71M (80%)

Puts: $22.03M (20%)

Prior (09/18) $77.52M

Calls: $59.79M (77%)

Puts: $17.73M (23%)

Current vs Prior +38.99%

Calls: +43.35%

Puts: +24.27%

Prior 7-Day Total $5.20B

Calls: $3.53B (68%)

Puts: $1.67B (32%)

Prior 7-Day Average $742.98M

Calls: $504.91M (68%)

Puts: $238.07M (32%)

Current vs Prior 7-Day Avg -85.50%

Calls: -83.02%

Puts: -90.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:00am) 0.33

Prior (09/18) 0.56

Current vs Prior -41.29%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -41.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:00am) 14,204,092

Calls: 7,609,391 (54%)

Puts: 6,594,701 (46%)

Prior (09/18) 16,021,101

Calls: 8,511,345 (53%)

Puts: 7,509,756 (47%)

Current vs Prior -11.34%

Prior 7-Day Total 109,638,331

Calls: 58,299,125 (53%)

Puts: 51,339,206 (47%)

Prior 7-Day Average 15,662,618

Calls: 8,328,446 (53%)

Puts: 7,334,172 (47%)

Current vs Prior 7-Day Avg -9.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.24% | 3.09%3.09% | 4.77%6.97% | 12.78%

Prior 2.22% | 3.19%1.14% | 3.74%1.14% | 7.95%

Current vs Prior +0.92% | -3.22%+171.60% | +27.47%+512.74% | +60.67%

Prior 7-Day Avg 2.43% | 3.27%2.41% | 4.50%2.43% | 8.87%

Current vs 7-Day Avg -7.73% | -5.44%+28.32% | +6.03%+186.82% | +44.06%

Prior 7-Day Eod 2.22% | 3.19%3.36% | 4.98%1.12% | 7.12%

Current vs 7-Day Eod +0.92% | -3.22%-8.11% | -4.24%+524.37% | +79.38%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.83% | 1.90%

Calls: 4.57% | 2.35%

Puts: 1.10% | 1.44%

Prior 1.88% | 1.30%

Calls: 0.93% | 1.00%

Puts: 2.82% | 1.60%

Current vs Prior +50.53% | +46.15%

Prior 7-Day Avg 1.90% | 1.69%

Calls: 1.68% | 1.75%

Puts: 2.12% | 1.64%

Current vs 7-Day Avg +48.84% | +12.14%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($85.71M) vs puts ($22.03M). Extreme bullish P/C ratio of 0.33 - heavy call buying (323,847 calls vs 105,864 puts). P/C ratio dropping 41% - sentiment shifting bullish.

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
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 357 of results (avg 2.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	42.35	42.55	$42.45	0.5%	--	1.00	13
$190.00	Sep 28	37.50	37.70	$37.60	0.5%	--	0.99	21
$190.00	Sep 25	37.45	37.65	$37.55	0.5%	6	0.99	399
$190.00	Sep 23	37.35	37.55	$37.45	0.5%	4	1.00	13
$192.50	Sep 25	34.95	35.15	$35.05	0.6%	1	0.99	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 25	32.50	32.70	$32.60	0.6%	--	1.00	16
$265.00	Oct 2	37.45	37.70	$37.58	0.7%	1	1.00	--
$255.00	Sep 25	27.50	27.70	$27.60	0.7%	10	1.00	--
$260.00	Oct 16	32.50	32.75	$32.63	0.8%	--	0.93	97
$250.00	Oct 16	23.10	23.30	$23.20	0.9%	15	0.87	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 101 found (avg $0.40, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 23	0.14	0.15	$0.15	6.7%	23.9K	0.07	15.0K
$232.50	Sep 23	0.32	0.33	$0.33	3.0%	31.6K	0.14	9.5K
$230.00	Sep 23	0.76	0.77	$0.77	1.3%	74.0K	0.28	57.6K
$240.00	Sep 25	0.18	0.19	$0.19	5.3%	8.3K	0.06	25.0K
$242.50	Sep 25	0.11	0.12	$0.12	8.3%	499	0.04	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Sep 23	0.08	0.09	$0.09	11.1%	842	0.04	3.4K
$220.00	Sep 23	0.17	0.18	$0.18	5.6%	2.6K	0.07	3.8K
$222.50	Sep 23	0.37	0.38	$0.38	2.6%	3.5K	0.15	3.5K
$215.00	Sep 23	0.05	0.06	$0.06	16.7%	5.3K	0.02	4.0K
$225.00	Sep 23	0.84	0.85	$0.85	1.2%	12.5K	0.29	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	42.35	42.55	$42.45	0.5%	--	1.00	13
$190.00	Sep 23	37.35	37.55	$37.45	0.5%	4	1.00	13
$192.50	Sep 23	34.85	35.05	$34.95	0.6%	5	1.00	34
$195.00	Sep 23	32.35	32.55	$32.45	0.6%	--	1.00	66
$197.50	Sep 23	29.85	30.05	$29.95	0.7%	1	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 23	12.55	12.70	$12.63	1.2%	84	1.00	20
$242.50	Sep 23	15.00	15.20	$15.10	1.3%	6	1.00	--
$250.00	Sep 23	22.50	22.70	$22.60	0.9%	2	1.00	--
$245.00	Sep 25	17.50	17.70	$17.60	1.1%	2	1.00	15
$255.00	Sep 25	27.50	27.70	$27.60	0.7%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 386.9K, top 74.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 23	0.76	0.77	$0.77	1.3%	74.0K	0.28	57.6K
$230.00	Sep 25	1.71	1.74	$1.73	1.7%	35.2K	0.37	78.8K
$232.50	Sep 23	0.32	0.33	$0.33	3.0%	31.6K	0.14	9.5K
$235.00	Sep 23	0.14	0.15	$0.15	6.7%	23.9K	0.07	15.0K
$227.50	Sep 23	1.72	1.74	$1.73	1.2%	15.5K	0.49	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 23	1.80	1.82	$1.81	1.1%	13.2K	0.51	1.9K
$225.00	Sep 23	0.84	0.85	$0.85	1.2%	12.5K	0.29	5.0K
$210.00	Sep 23	0.02	0.03	$0.03	33.3%	7.3K	0.01	2.2K
$225.00	Sep 25	1.71	1.75	$1.73	2.3%	5.5K	0.36	6.2K
$215.00	Sep 23	0.05	0.06	$0.06	16.7%	5.3K	0.02	4.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 7.8%, max 12.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Sep 23	Oct 16	33.4%	29.7%	12.6%	16.1K	8.3K
$225.00	Sep 23	Oct 30	33.7%	30.5%	10.2%	6.1K	10.7K
$230.00	Sep 23	Oct 30	33.1%	32.9%	0.7%	74.2K	60.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Sep 23	Oct 16	33.4%	29.7%	12.6%	13.6K	5.1K
$225.00	Sep 23	Oct 30	33.7%	30.5%	10.2%	12.6K	5.4K
$230.00	Sep 23	Oct 30	33.1%	32.9%	0.7%	3.4K	717

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 2.33, avg 7.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Oct 5	$3.20	$1.80	$3.20	73%	0.56	$223.20
$220.00	$225.00	Oct 30	$3.00	$2.00	$3.00	65%	0.67	$223.00
$230.00	$235.00	Oct 30	$2.09	$2.91	$2.09	48%	1.39	$232.09
$250.00	$255.00	Oct 5	$0.11	$4.89	$0.11	6%	44.45	$250.11
$240.00	$245.00	Oct 30	$1.29	$3.71	$1.29	32%	2.88	$241.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Oct 5	$0.75	$1.75	$0.75	57%	2.33	$229.25
$237.50	$232.50	Oct 5	$3.32	$1.68	$3.32	77%	0.51	$234.18
$205.00	$200.00	Oct 5	$0.10	$4.90	$0.10	6%	49.00	$204.90
$232.50	$230.00	Sep 30	$1.52	$0.98	$1.52	68%	0.64	$230.98
$190.00	$185.00	Oct 23	$0.13	$4.87	$0.13	5%	37.46	$189.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.66, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$230.00	Sep 23	$0.96	$0.96	$1.54	50%	0.62	$228.46
$230.00	$232.50	Oct 5	$1.00	$1.00	$1.50	57%	0.67	$231.00
$227.50	$230.00	Oct 2	$1.20	$1.20	$1.30	49%	0.92	$228.70
$240.00	$245.00	Oct 5	$0.58	$0.58	$4.42	82%	0.13	$240.58
$230.00	$232.50	Sep 25	$0.73	$0.73	$1.77	63%	0.41	$230.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Oct 30	$1.98	$1.98	$3.02	56%	0.66	$223.02
$215.00	$210.00	Oct 23	$1.06	$1.06	$3.94	74%	0.27	$213.94
$220.00	$215.00	Oct 23	$1.45	$1.45	$3.55	66%	0.41	$218.55
$215.00	$210.00	Oct 30	$1.16	$1.16	$3.84	73%	0.30	$213.84
$225.00	$222.50	Sep 23	$0.47	$0.47	$2.03	71%	0.23	$224.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.02, cheapest $0.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.08	33.4%	32.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$0.97	33.4%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.56% of stock, avg 6.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Sep 23	$1.73	$1.81	$3.54	$223.96	$231.04	1.56%
$230.00	Sep 23	$0.77	$3.33	$4.10	$225.90	$234.10	1.80%
$225.00	Sep 23	$3.28	$0.85	$4.13	$220.87	$229.13	1.82%
$227.50	Sep 25	$2.81	$2.78	$5.59	$221.91	$233.09	2.46%
$222.50	Sep 23	$5.30	$0.38	$5.68	$216.82	$228.18	2.50%
$232.50	Sep 23	$0.33	$5.38	$5.71	$226.79	$238.21	2.51%
$230.00	Sep 25	$1.73	$4.20	$5.93	$224.07	$235.93	2.61%
$225.00	Sep 25	$4.25	$1.73	$5.98	$219.02	$230.98	2.63%
$227.50	Sep 28	$3.28	$3.20	$6.48	$221.02	$233.98	2.85%
$230.00	Sep 28	$2.17	$4.60	$6.77	$223.23	$236.77	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.15% of stock, avg 2.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$220.00	Sep 23	$0.15	$0.18	$0.33	$219.67	$235.33
$232.50	$220.00	Sep 23	$0.33	$0.18	$0.51	$219.49	$233.01
$235.00	$222.50	Sep 23	$0.15	$0.38	$0.53	$221.97	$235.53
$240.00	$217.50	Sep 25	$0.19	$0.38	$0.57	$216.93	$240.57
$237.50	$217.50	Sep 25	$0.32	$0.38	$0.70	$216.80	$238.20
$232.50	$222.50	Sep 23	$0.33	$0.38	$0.71	$221.79	$233.21
$240.00	$220.00	Sep 25	$0.19	$0.61	$0.80	$219.20	$240.80
$240.00	$217.50	Sep 28	$0.30	$0.57	$0.87	$216.63	$240.87
$235.00	$217.50	Sep 25	$0.56	$0.38	$0.94	$216.56	$235.94
$237.50	$220.00	Sep 25	$0.32	$0.61	$0.93	$219.07	$238.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 0.18, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/212	248/250	Oct 5	$0.39	$2.11	80%	0.18	$212.11	$247.89
210/212	245/248	Oct 5	$0.42	$2.08	77%	0.20	$212.08	$245.42
200/202	240/242	Oct 9	$0.56	$1.94	71%	0.29	$201.94	$240.56
202/205	240/242	Oct 9	$0.60	$1.90	70%	0.32	$204.40	$240.60
198/200	238/240	Oct 16	$0.81	$1.69	61%	0.48	$199.19	$238.31
212/215	248/250	Oct 5	$0.44	$2.06	76%	0.21	$214.56	$247.94
218/220	248/250	Oct 5	$0.70	$1.80	65%	0.39	$219.30	$248.20
200/202	235/238	Oct 9	$0.82	$1.68	61%	0.49	$201.68	$235.82
202/205	235/238	Oct 9	$0.86	$1.64	59%	0.52	$204.14	$235.86
198/200	242/245	Oct 16	$0.59	$1.91	70%	0.31	$199.41	$243.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$195.00	$200.00	$205.00	Oct 30	$0.08	$4.92	7%	61.50
$225.00	$230.00	$235.00	Oct 23	$0.41	$4.59	19%	11.20
$230.00	$235.00	$240.00	Oct 30	$0.33	$4.67	16%	14.15
$220.00	$225.00	$230.00	Oct 30	$0.37	$4.63	17%	12.51
$217.50	$220.00	$222.50	Sep 23	$0.06	$2.44	11%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$227.50	$230.00	$232.50	Sep 30	$0.14	$2.36	19%	16.86
$245.00	$250.00	$255.00	Oct 16	$0.15	$4.85	10%	32.33
$225.00	$227.50	$230.00	Sep 23	$0.56	$1.94	42%	3.46
$222.50	$225.00	$227.50	Oct 2	$0.15	$2.35	16%	15.67
$230.00	$235.00	$240.00	Oct 23	$0.42	$4.58	18%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 261 found (best net $-7.72, 255 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Sep 23	-$0.18	$2.32
$222.50	$225.00	1:2	Sep 23	-$1.26	$1.24
$240.00	$245.00	1:2	Oct 5	-$0.03	$4.97
$230.00	$232.50	1:2	Sep 25	-$0.27	$2.23
$227.50	$230.00	1:2	Sep 25	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$250.00	1:2	Oct 2	-$7.72	$7.28
$255.00	$245.00	1:2	Sep 25	-$7.60	$2.40
$230.00	$227.50	1:2	Sep 23	-$0.29	$2.21
$232.50	$230.00	1:2	Sep 23	-$1.28	$1.22
$227.50	$225.00	1:2	Sep 25	-$0.68	$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.74%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Oct 30	$8.50	0.48	1.1%	3.74%	4.89%	148	3.4K
$235.00	Oct 30	$6.35	0.40	3.4%	2.79%	6.14%	440	2.5K
$240.00	Oct 30	$4.65	0.32	5.5%	2.04%	7.59%	538	5.4K
$230.00	Oct 23	$7.40	0.47	1.1%	3.25%	4.40%	346	3.0K
$235.00	Oct 23	$5.30	0.38	3.4%	2.33%	5.68%	341	4.5K
$245.00	Oct 30	$3.35	0.26	7.7%	1.47%	9.22%	476	2.9K
$227.50	Oct 16	$7.50	0.52	0.1%	3.30%	3.35%	678	1.2K
$240.00	Oct 23	$3.70	0.30	5.5%	1.63%	7.17%	189	5.4K
$230.00	Oct 16	$6.25	0.46	1.1%	2.75%	3.90%	2.6K	60.4K
$232.50	Oct 16	$5.20	0.41	2.2%	2.29%	4.53%	208	2.5K

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 323,847

Total Puts 105,864

Put/Call Ratio 0.33

Net Difference 217,983

Prior's Put/Call Breakdown

Total Calls 255,563

Total Puts 142,298

Put/Call Ratio 0.56

Net Difference 113,265

Prior 7-Day Put/Call Summary

Total Calls 11,621,622

Total Puts 6,505,913

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