NVDA - Options Database

NVDA

NVIDIA CORP

$228.22 +0.37%

(9/22 10:00) ◀

Tuesday, September 22, 2026 (11:00am)

▶ (9/22 12:00)

◀ 9/22 11:00 ▶

Option Volume

Detail

ℹ

Current (09/22 11:00am) 789,234

Calls: 584,908 (74%)

Puts: 204,326 (26%)

Prior (09/18) 1,106,318

Calls: 719,107 (65%)

Puts: 387,211 (35%)

Current vs Prior -28.66%

Calls: -18.66% (Calls)

Puts: -47.23% (Puts)

Prior 7-Day Total 19,579,054

Calls: 12,612,774 (64%)

Puts: 6,966,280 (36%)

Prior 7-Day Average 2,797,007

Calls: 1,801,824 (64%)

Puts: 995,182 (36%)

Current vs Prior 7-Day Avg -71.78%

Calls: -67.54%

Puts: -79.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 11:00am) $215.42M

Calls: $173.88M (81%)

Puts: $41.54M (19%)

Prior (09/18) $207.22M

Calls: $139.91M (68%)

Puts: $67.31M (32%)

Current vs Prior +3.96%

Calls: +24.28%

Puts: -38.28%

Prior 7-Day Total $5.45B

Calls: $3.92B (72%)

Puts: $1.52B (28%)

Prior 7-Day Average $778.09M

Calls: $560.67M (72%)

Puts: $217.42M (28%)

Current vs Prior 7-Day Avg -72.31%

Calls: -68.99%

Puts: -80.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 11:00am) 0.35

Prior (09/18) 0.54

Current vs Prior -35.12%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -36.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 11:00am) 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 108,029,904

Calls: 57,488,711 (53%)

Puts: 50,541,193 (47%)

Prior 7-Day Average 15,432,843

Calls: 8,212,673 (53%)

Puts: 7,220,170 (47%)

Current vs Prior 7-Day Avg -7.96%

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 2.09% | 2.99%2.99% | 4.69%6.96% | 12.86%

Prior 2.58% | 3.36%3.36% | 4.98%1.12% | 7.12%

Current vs Prior -19.21% | -11.05%-11.05% | -5.91%+522.88% | +80.57%

Prior 7-Day Avg 2.46% | 3.32%2.56% | 4.55%2.02% | 8.51%

Current vs 7-Day Avg -15.25% | -9.79%+17.08% | +3.13%+244.65% | +51.26%

Prior 7-Day Eod 2.58% | 3.36%3.36% | 4.98%1.12% | 7.12%

Current vs 7-Day Eod -19.21% | -11.05%-11.05% | -5.91%+522.88% | +80.57%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.04% | 2.25%

Calls: 0.96% | 3.13%

Puts: 1.12% | 1.38%

Prior 1.88% | 2.70%

Calls: 0.93% | 2.22%

Puts: 2.82% | 3.17%

Current vs Prior -44.68% | -16.67%

Prior 7-Day Avg 2.09% | 1.86%

Calls: 1.75% | 1.84%

Puts: 2.42% | 1.89%

Current vs 7-Day Avg -50.24% | +20.69%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($173.88M) vs puts ($41.54M). Extreme bullish P/C ratio of 0.35 - heavy call buying (584,908 calls vs 204,326 puts). P/C ratio dropping 35% - 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
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 380 of results (avg 2.6%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Sep 23	30.70	30.80	$30.75	0.3%	2	1.00	37
$185.00	Sep 23	43.15	43.30	$43.22	0.3%	2	1.00	13
$200.00	Sep 23	28.20	28.30	$28.25	0.4%	8	1.00	153
$237.50	Oct 9	2.65	2.66	$2.66	0.4%	459	0.29	1.4K
$202.50	Sep 23	25.70	25.80	$25.75	0.4%	2	1.00	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 23	21.75	21.85	$21.80	0.5%	3	0.99	--
$255.00	Sep 23	26.70	26.85	$26.78	0.6%	1	1.00	--
$245.00	Sep 23	16.75	16.85	$16.80	0.6%	5	0.99	--
$260.00	Sep 25	31.70	31.90	$31.80	0.6%	5	1.00	16
$242.50	Sep 23	14.25	14.35	$14.30	0.7%	60	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 106 found (avg $0.39, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Sep 23	0.15	0.16	$0.16	6.3%	34.4K	0.08	15.0K
$237.50	Sep 23	0.07	0.08	$0.08	12.5%	9.5K	0.04	5.6K
$232.50	Sep 23	0.37	0.38	$0.38	2.6%	67.6K	0.17	9.5K
$230.00	Sep 23	0.93	0.94	$0.94	1.1%	141.7K	0.35	57.6K
$242.50	Sep 25	0.12	0.13	$0.13	7.7%	1.0K	0.04	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 23	0.12	0.13	$0.13	7.7%	5.2K	0.06	3.8K
$222.50	Sep 23	0.24	0.25	$0.25	4.0%	7.5K	0.10	3.5K
$217.50	Sep 23	0.07	0.08	$0.08	12.5%	2.0K	0.03	3.4K
$225.00	Sep 23	0.56	0.57	$0.56	1.8%	24.8K	0.22	5.0K
$217.50	Sep 25	0.30	0.32	$0.31	6.5%	2.4K	0.08	13.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	43.15	43.30	$43.22	0.3%	2	1.00	13
$190.00	Sep 23	38.15	38.30	$38.22	0.4%	6	1.00	13
$192.50	Sep 23	35.65	35.80	$35.72	0.4%	8	1.00	34
$195.00	Sep 23	33.15	33.30	$33.22	0.5%	--	1.00	66
$197.50	Sep 23	30.70	30.80	$30.75	0.3%	2	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 25	16.70	16.95	$16.83	1.5%	22	1.00	15
$247.50	Sep 25	19.20	19.40	$19.30	1.0%	1	1.00	--
$250.00	Sep 25	21.70	21.90	$21.80	0.9%	1	1.00	5
$255.00	Sep 25	26.70	26.90	$26.80	0.7%	11	1.00	--
$260.00	Sep 25	31.70	31.90	$31.80	0.6%	5	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 702.8K, top 141.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 23	0.93	0.94	$0.94	1.1%	141.7K	0.35	57.6K
$232.50	Sep 23	0.37	0.38	$0.38	2.6%	67.6K	0.17	9.5K
$230.00	Sep 25	1.97	2.00	$1.99	1.5%	52.4K	0.41	78.8K
$235.00	Sep 23	0.15	0.16	$0.16	6.3%	34.4K	0.08	15.0K
$227.50	Sep 23	2.07	2.09	$2.08	1.0%	33.2K	0.58	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Sep 23	0.56	0.57	$0.56	1.8%	24.8K	0.22	5.0K
$227.50	Sep 23	1.31	1.34	$1.33	2.3%	22.7K	0.42	1.9K
$225.00	Sep 25	1.41	1.43	$1.42	1.4%	8.2K	0.31	6.2K
$222.50	Sep 23	0.24	0.25	$0.25	4.0%	7.5K	0.10	3.5K
$215.00	Sep 23	0.04	0.05	$0.05	20.0%	7.4K	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 5.5%, max 7.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Sep 23	Oct 30	33.1%	30.8%	7.3%	11.5K	10.7K
$227.50	Sep 23	Oct 16	31.8%	29.9%	6.5%	34.4K	8.3K
$232.50	Sep 23	Oct 16	32.6%	31.8%	2.7%	68.1K	12.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Sep 23	Oct 30	33.1%	30.8%	7.3%	25.0K	5.4K
$227.50	Sep 23	Oct 16	31.8%	29.9%	6.5%	23.2K	5.1K
$232.50	Sep 23	Oct 16	32.6%	31.8%	2.7%	463	256

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.61, avg 7.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$222.50	Oct 5	$1.55	$0.95	$1.55	75%	0.61	$221.55
$260.00	$265.00	Oct 30	$0.36	$4.64	$0.36	12%	12.89	$260.36
$245.00	$250.00	Oct 30	$1.02	$3.98	$1.02	26%	3.90	$246.02
$237.50	$240.00	Oct 5	$0.43	$2.07	$0.43	24%	4.81	$237.93
$255.00	$260.00	Oct 30	$0.53	$4.47	$0.53	15%	8.43	$255.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$230.00	Oct 5	$1.20	$1.30	$1.20	62%	1.08	$231.30
$195.00	$190.00	Oct 23	$0.19	$4.81	$0.19	7%	25.32	$194.81
$195.00	$190.00	Oct 16	$0.13	$4.87	$0.13	5%	37.46	$194.87
$200.00	$195.00	Oct 23	$0.29	$4.71	$0.29	9%	16.24	$199.71
$190.00	$185.00	Oct 30	$0.19	$4.81	$0.19	6%	25.32	$189.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.44, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 5	$0.64	$0.64	$4.36	81%	0.15	$240.64
$230.00	$232.50	Sep 23	$0.56	$0.56	$1.94	65%	0.29	$230.56
$230.00	$232.50	Oct 9	$1.13	$1.13	$1.37	53%	0.82	$231.13
$230.00	$232.50	Sep 30	$1.00	$1.00	$1.50	56%	0.67	$231.00
$232.50	$235.00	Oct 16	$1.03	$1.03	$1.47	57%	0.70	$233.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Oct 30	$1.53	$1.53	$3.47	66%	0.44	$218.47
$220.00	$215.00	Oct 23	$1.42	$1.42	$3.58	68%	0.40	$218.58
$227.50	$225.00	Sep 23	$0.77	$0.77	$1.73	58%	0.45	$226.73
$225.00	$220.00	Oct 30	$1.90	$1.90	$3.10	58%	0.61	$223.10
$215.00	$210.00	Oct 30	$1.11	$1.11	$3.89	74%	0.29	$213.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.03, cheapest $1.01)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.12	31.8%	31.8%
$230.00	Sep 23	Sep 25	$1.05	31.9%	32.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.01	31.8%	31.8%
$230.00	Sep 23	Sep 25	$0.95	31.9%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.49% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Sep 23	$2.08	$1.33	$3.41	$224.09	$230.91	1.49%
$230.00	Sep 23	$0.94	$2.68	$3.62	$226.38	$233.62	1.59%
$225.00	Sep 23	$3.80	$0.56	$4.36	$220.64	$229.36	1.91%
$232.50	Sep 23	$0.38	$4.63	$5.01	$227.49	$237.51	2.20%
$227.50	Sep 25	$3.20	$2.34	$5.54	$221.96	$233.04	2.43%
$230.00	Sep 25	$1.99	$3.63	$5.62	$224.38	$235.62	2.46%
$225.00	Sep 25	$4.78	$1.42	$6.20	$218.80	$231.20	2.72%
$222.50	Sep 23	$5.98	$0.25	$6.23	$216.27	$228.73	2.73%
$232.50	Sep 25	$1.16	$5.30	$6.46	$226.04	$238.96	2.83%
$227.50	Sep 28	$3.70	$2.81	$6.51	$220.99	$234.01	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.13% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$220.00	Sep 23	$0.16	$0.13	$0.29	$219.71	$235.29
$235.00	$222.50	Sep 23	$0.16	$0.25	$0.41	$222.09	$235.41
$240.00	$217.50	Sep 25	$0.21	$0.31	$0.52	$216.98	$240.52
$232.50	$220.00	Sep 23	$0.38	$0.13	$0.51	$219.49	$233.01
$237.50	$217.50	Sep 25	$0.36	$0.31	$0.67	$216.83	$238.17
$232.50	$222.50	Sep 23	$0.38	$0.25	$0.63	$221.87	$233.13
$240.00	$220.00	Sep 25	$0.21	$0.50	$0.71	$219.29	$240.71
$240.00	$217.50	Sep 28	$0.34	$0.49	$0.83	$216.67	$240.83
$235.00	$225.00	Sep 23	$0.16	$0.56	$0.72	$224.28	$235.72
$237.50	$220.00	Sep 25	$0.36	$0.50	$0.86	$219.14	$238.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 354 found (best R:R 0.21, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/212	245/248	Oct 5	$0.43	$2.07	77%	0.21	$212.07	$245.43
210/212	248/250	Oct 5	$0.36	$2.14	80%	0.17	$212.14	$247.86
208/210	245/248	Oct 5	$0.35	$2.15	80%	0.16	$209.65	$245.35
208/210	248/250	Oct 5	$0.28	$2.22	83%	0.13	$209.72	$247.78
208/210	248/250	Oct 2	$0.22	$2.28	85%	0.10	$209.78	$247.72
200/202	238/240	Oct 16	$0.89	$1.61	58%	0.55	$201.61	$238.39
198/200	238/240	Oct 16	$0.85	$1.65	60%	0.52	$199.15	$238.35
202/205	238/240	Oct 9	$0.76	$1.74	63%	0.44	$204.24	$238.26
212/215	238/240	Oct 16	$1.21	$1.29	45%	0.94	$213.79	$238.71
210/212	235/238	Oct 5	$0.91	$1.59	57%	0.57	$211.59	$235.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 30	$0.08	$4.92	11%	61.50
$225.00	$227.50	$230.00	Oct 5	$0.06	$2.44	16%	40.67
$215.00	$220.00	$225.00	Oct 30	$0.29	$4.71	16%	16.24
$195.00	$200.00	$205.00	Oct 30	$0.06	$4.94	7%	82.33
$225.00	$227.50	$230.00	Sep 23	$0.58	$1.92	43%	3.31

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Oct 30	$0.24	$4.76	15%	19.83
$245.00	$250.00	$255.00	Oct 16	$0.15	$4.85	10%	32.33
$225.00	$227.50	$230.00	Sep 23	$0.58	$1.92	43%	3.31
$232.50	$235.00	$237.50	Sep 25	$0.15	$2.35	17%	15.67
$215.00	$220.00	$225.00	Oct 23	$0.38	$4.62	17%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 262 found (best net $-0.36, 256 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Sep 23	-$0.36	$2.14
$240.00	$245.00	1:2	Oct 5	-$0.02	$4.98
$222.50	$225.00	1:2	Sep 23	-$1.62	$0.88
$230.00	$232.50	1:2	Sep 25	-$0.33	$2.17
$227.50	$230.00	1:2	Sep 25	-$0.78	$1.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$230.00	1:2	Sep 23	-$0.73	$1.77
$237.50	$232.50	1:2	Oct 5	-$2.87	$2.13
$227.50	$225.00	1:2	Sep 25	-$0.50	$2.00
$225.00	$222.50	1:2	Sep 25	-$0.26	$2.24
$230.00	$227.50	1:2	Sep 25	-$1.05	$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 3.94%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Oct 30	$9.00	0.49	0.8%	3.94%	4.72%	398	3.4K
$235.00	Oct 30	$6.75	0.41	3.0%	2.96%	5.93%	630	2.5K
$240.00	Oct 30	$4.95	0.34	5.2%	2.17%	7.33%	1.0K	5.4K
$230.00	Oct 23	$7.80	0.49	0.8%	3.42%	4.20%	460	3.0K
$235.00	Oct 23	$5.65	0.40	3.0%	2.48%	5.45%	512	4.5K
$245.00	Oct 30	$3.55	0.27	7.3%	1.56%	8.91%	503	2.9K
$240.00	Oct 23	$3.95	0.31	5.2%	1.73%	6.89%	433	5.4K
$230.00	Oct 16	$6.70	0.48	0.8%	2.94%	3.72%	5.0K	60.4K
$232.50	Oct 16	$5.55	0.43	1.9%	2.43%	4.31%	499	2.5K
$250.00	Oct 30	$2.57	0.21	9.5%	1.13%	10.67%	269	4.6K

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 584,908

Total Puts 204,326

Put/Call Ratio 0.35

Net Difference 380,582

Prior's Put/Call Breakdown

Total Calls 719,107

Total Puts 387,211

Put/Call Ratio 0.54

Net Difference 331,896

Prior 7-Day Put/Call Summary

Total Calls 12,612,774

Total Puts 6,966,280

Average Put/Call Ratio 0.55

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