NVDA - Options Database

NVDA

NVIDIA CORP

$228.56 +0.52%

(9/22 11:00) ◀

Tuesday, September 22, 2026 (12:00pm)

▶ (9/22 13:00)

◀ 9/22 12:00 ▶

Option Volume

Detail

ℹ

Current (09/22 12:00pm) 1,023,199

Calls: 758,499 (74%)

Puts: 264,700 (26%)

Prior (09/18) 1,465,025

Calls: 964,683 (66%)

Puts: 500,342 (34%)

Current vs Prior -30.16%

Calls: -21.37% (Calls)

Puts: -47.10% (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 -63.42%

Calls: -57.90%

Puts: -73.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 12:00pm) $278.33M

Calls: $223.35M (80%)

Puts: $54.98M (20%)

Prior (09/18) $290.66M

Calls: $190.04M (65%)

Puts: $100.62M (35%)

Current vs Prior -4.24%

Calls: +17.53%

Puts: -45.36%

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 -64.23%

Calls: -60.16%

Puts: -74.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 12:00pm) 0.35

Prior (09/18) 0.52

Current vs Prior -32.72%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -36.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 12:00pm) 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 1.97% | 2.90%2.90% | 4.62%6.89% | 12.81%

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

Current vs Prior -23.57% | -13.78%-13.78% | -7.36%+516.87% | +79.81%

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

Current vs 7-Day Avg -19.82% | -12.56%+13.49% | +1.54%+241.32% | +50.62%

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

Current vs 7-Day Eod -23.57% | -13.78%-13.78% | -7.36%+516.87% | +79.81%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.33% | 2.25%

Calls: 1.38% | 1.52%

Puts: 1.28% | 2.99%

Prior 1.88% | 2.70%

Calls: 0.93% | 2.22%

Puts: 2.82% | 3.17%

Current vs Prior -29.26% | -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 -36.36% | +20.69%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($223.35M) vs puts ($54.98M). Extreme bullish P/C ratio of 0.35 - heavy call buying (758,499 calls vs 264,700 puts). P/C ratio dropping 33% - 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
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 384 of results (avg 2.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	43.50	43.65	$43.58	0.3%	2	1.00	13
$190.00	Sep 23	38.50	38.65	$38.58	0.4%	6	1.00	13
$192.50	Sep 23	36.00	36.15	$36.08	0.4%	8	1.00	34
$195.00	Sep 23	33.50	33.65	$33.58	0.4%	2	1.00	66
$197.50	Sep 23	31.00	31.15	$31.08	0.5%	4	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 23	41.35	41.55	$41.45	0.5%	1	1.00	--
$255.00	Sep 23	26.40	26.55	$26.48	0.6%	1	1.00	--
$255.00	Sep 25	26.40	26.55	$26.48	0.6%	11	1.00	--
$252.50	Sep 23	23.90	24.05	$23.98	0.6%	1	1.00	1
$252.50	Sep 25	23.90	24.05	$23.98	0.6%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.38, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Sep 23	0.06	0.07	$0.07	14.3%	13.6K	0.04	5.6K
$235.00	Sep 23	0.14	0.15	$0.15	6.7%	46.0K	0.07	15.0K
$232.50	Sep 23	0.34	0.35	$0.35	2.9%	91.0K	0.16	9.5K
$230.00	Sep 23	0.92	0.94	$0.93	2.2%	187.7K	0.35	57.6K
$240.00	Sep 25	0.19	0.20	$0.20	5.0%	15.1K	0.06	25.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Sep 23	0.18	0.19	$0.19	5.3%	9.5K	0.09	3.5K
$220.00	Sep 23	0.09	0.10	$0.10	10.0%	5.6K	0.04	3.8K
$225.00	Sep 23	0.43	0.45	$0.44	4.5%	29.6K	0.19	5.0K
$217.50	Sep 23	0.05	0.06	$0.06	16.7%	2.7K	0.03	3.4K
$217.50	Sep 25	0.26	0.28	$0.27	7.4%	2.7K	0.07	13.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	43.50	43.65	$43.58	0.3%	2	1.00	13
$190.00	Sep 23	38.50	38.65	$38.58	0.4%	6	1.00	13
$192.50	Sep 23	36.00	36.15	$36.08	0.4%	8	1.00	34
$195.00	Sep 23	33.50	33.65	$33.58	0.4%	2	1.00	66
$197.50	Sep 23	31.00	31.15	$31.08	0.5%	4	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 25	16.40	16.60	$16.50	1.2%	22	1.00	15
$247.50	Sep 25	18.85	19.10	$18.98	1.3%	1	1.00	--
$250.00	Sep 25	21.40	21.60	$21.50	0.9%	1	1.00	5
$252.50	Sep 25	23.90	24.05	$23.98	0.6%	1	1.00	--
$255.00	Sep 25	26.40	26.55	$26.48	0.6%	11	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 910.2K, top 187.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 23	0.92	0.94	$0.93	2.2%	187.7K	0.35	57.6K
$232.50	Sep 23	0.34	0.35	$0.35	2.9%	91.0K	0.16	9.5K
$230.00	Sep 25	2.02	2.04	$2.03	1.0%	66.7K	0.42	78.8K
$235.00	Sep 23	0.14	0.15	$0.15	6.7%	46.0K	0.07	15.0K
$227.50	Sep 23	2.15	2.18	$2.17	1.4%	42.5K	0.60	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 23	1.07	1.08	$1.08	0.9%	30.2K	0.40	1.9K
$225.00	Sep 23	0.43	0.45	$0.44	4.5%	29.6K	0.19	5.0K
$225.00	Sep 25	1.24	1.26	$1.25	1.6%	10.4K	0.29	6.2K
$227.50	Sep 25	2.09	2.12	$2.11	1.4%	9.6K	0.43	2.3K
$222.50	Sep 23	0.18	0.19	$0.19	5.3%	9.5K	0.09	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1.8%, max 3.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Sep 23	Oct 30	31.6%	30.7%	3.1%	12.6K	10.7K
$227.50	Sep 23	Oct 16	30.0%	29.9%	0.4%	43.9K	8.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Sep 23	Oct 30	31.6%	30.7%	3.1%	29.8K	5.4K
$227.50	Sep 23	Oct 16	30.0%	29.9%	0.4%	30.9K	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 1.23, avg 7.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$265.00	Oct 30	$0.33	$4.67	$0.33	11%	14.15	$260.33
$265.00	$270.00	Oct 23	$0.16	$4.84	$0.16	6%	30.25	$265.16
$265.00	$270.00	Oct 30	$0.26	$4.74	$0.26	9%	18.23	$265.26
$260.00	$265.00	Oct 23	$0.27	$4.73	$0.27	9%	17.52	$260.27
$250.00	$255.00	Oct 5	$0.14	$4.86	$0.14	6%	34.71	$250.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$227.50	Oct 5	$1.12	$1.38	$1.12	54%	1.23	$228.88
$225.00	$222.50	Oct 5	$0.76	$1.74	$0.76	38%	2.29	$224.24
$190.00	$185.00	Oct 30	$0.18	$4.82	$0.18	6%	26.78	$189.82
$195.00	$190.00	Oct 16	$0.13	$4.87	$0.13	5%	37.46	$194.87
$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. 143 found (best R:R 0.15, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$245.00	Oct 5	$0.66	$0.66	$4.34	81%	0.15	$240.66
$230.00	$232.50	Sep 23	$0.58	$0.58	$1.92	65%	0.30	$230.58
$230.00	$232.50	Oct 5	$1.10	$1.10	$1.40	54%	0.79	$231.10
$230.00	$232.50	Sep 25	$0.87	$0.87	$1.63	58%	0.53	$230.87
$230.00	$232.50	Sep 28	$0.94	$0.94	$1.56	57%	0.60	$230.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$215.00	Oct 30	$1.47	$1.47	$3.53	67%	0.42	$218.53
$225.00	$220.00	Oct 30	$1.88	$1.88	$3.12	58%	0.60	$223.12
$220.00	$215.00	Oct 23	$1.35	$1.35	$3.65	68%	0.37	$218.65
$225.00	$220.00	Oct 23	$1.80	$1.80	$3.20	59%	0.56	$223.20
$227.50	$225.00	Sep 23	$0.64	$0.64	$1.86	60%	0.34	$226.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.06, cheapest $1.03)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.11	30.0%	31.0%
$230.00	Sep 23	Sep 25	$1.10	29.9%	31.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.03	30.0%	31.0%
$230.00	Sep 23	Sep 25	$1.01	29.9%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.42% of stock, avg 6.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Sep 23	$2.17	$1.08	$3.25	$224.25	$230.75	1.42%
$230.00	Sep 23	$0.93	$2.34	$3.27	$226.73	$233.27	1.43%
$225.00	Sep 23	$4.00	$0.44	$4.44	$220.56	$229.44	1.94%
$232.50	Sep 23	$0.35	$4.28	$4.63	$227.87	$237.13	2.03%
$230.00	Sep 25	$2.03	$3.35	$5.38	$224.62	$235.38	2.35%
$227.50	Sep 25	$3.28	$2.11	$5.39	$222.11	$232.89	2.36%
$225.00	Sep 25	$4.93	$1.25	$6.18	$218.82	$231.18	2.70%
$232.50	Sep 25	$1.16	$5.03	$6.19	$226.31	$238.69	2.71%
$230.00	Sep 28	$2.54	$3.80	$6.34	$223.66	$236.34	2.77%
$227.50	Sep 28	$3.80	$2.60	$6.40	$221.10	$233.90	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.15% of stock, avg 2.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$222.50	Sep 23	$0.15	$0.19	$0.34	$222.16	$235.34
$240.00	$217.50	Sep 25	$0.20	$0.27	$0.47	$217.03	$240.47
$232.50	$222.50	Sep 23	$0.35	$0.19	$0.54	$221.96	$233.04
$237.50	$217.50	Sep 25	$0.34	$0.27	$0.61	$216.89	$238.11
$235.00	$225.00	Sep 23	$0.15	$0.44	$0.59	$224.41	$235.59
$240.00	$220.00	Sep 25	$0.20	$0.43	$0.63	$219.37	$240.63
$237.50	$220.00	Sep 25	$0.34	$0.43	$0.77	$219.23	$238.27
$240.00	$217.50	Sep 28	$0.34	$0.46	$0.80	$216.70	$240.80
$232.50	$225.00	Sep 23	$0.35	$0.44	$0.79	$224.21	$233.29
$235.00	$217.50	Sep 25	$0.64	$0.27	$0.91	$216.59	$235.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 332 found (best R:R 0.16, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
210/212	248/250	Oct 5	$0.34	$2.16	80%	0.16	$212.16	$247.84
208/210	245/248	Oct 2	$0.27	$2.23	83%	0.12	$209.73	$245.27
212/215	240/242	Sep 28	$0.24	$2.26	84%	0.11	$214.76	$240.24
198/200	242/245	Oct 16	$0.62	$1.88	69%	0.33	$199.38	$243.12
198/200	240/242	Oct 16	$0.73	$1.77	64%	0.41	$199.27	$240.73
208/210	248/250	Oct 5	$0.26	$2.24	83%	0.12	$209.74	$247.76
202/205	235/238	Oct 9	$0.90	$1.60	57%	0.56	$204.10	$235.90
202/205	240/242	Oct 9	$0.62	$1.88	68%	0.33	$204.38	$240.62
200/202	242/245	Oct 16	$0.65	$1.85	67%	0.35	$201.85	$243.15
200/202	240/242	Oct 16	$0.76	$1.74	63%	0.44	$201.74	$240.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$225.00	$227.50	$230.00	Sep 23	$0.59	$1.91	45%	3.24
$217.50	$220.00	$222.50	Sep 28	$0.05	$2.45	12%	49.00
$222.50	$225.00	$227.50	Sep 30	$0.15	$2.35	18%	15.67
$217.50	$220.00	$222.50	Oct 9	$0.06	$2.44	11%	40.67
$227.50	$230.00	$232.50	Oct 5	$0.13	$2.37	16%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Oct 30	$0.20	$4.80	13%	24.00
$225.00	$227.50	$230.00	Oct 5	$0.07	$2.43	16%	34.71
$240.00	$245.00	$250.00	Oct 16	$0.27	$4.73	14%	17.52
$225.00	$227.50	$230.00	Sep 23	$0.62	$1.88	45%	3.03
$220.00	$225.00	$230.00	Oct 30	$0.36	$4.64	17%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 263 found (best net $-11.51, 255 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Sep 23	-$0.34	$2.16
$230.00	$232.50	1:2	Sep 25	-$0.29	$2.21
$222.50	$225.00	1:2	Sep 23	-$1.75	$0.75
$227.50	$230.00	1:2	Sep 25	-$0.78	$1.72
$232.50	$235.00	1:2	Sep 25	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Sep 23	-$11.51	$3.49
$232.50	$230.00	1:2	Sep 23	-$0.40	$2.10
$227.50	$225.00	1:2	Sep 25	-$0.39	$2.11
$230.00	$227.50	1:2	Sep 25	-$0.87	$1.63
$235.00	$232.50	1:2	Sep 23	-$1.98	$0.52

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	0.50	0.6%	3.94%	4.57%	588	3.4K
$235.00	Oct 30	$6.75	0.42	2.8%	2.95%	5.77%	820	2.5K
$240.00	Oct 30	$4.95	0.34	5.0%	2.17%	7.17%	1.2K	5.4K
$230.00	Oct 23	$7.90	0.49	0.6%	3.46%	4.09%	876	3.0K
$235.00	Oct 23	$5.70	0.40	2.8%	2.49%	5.31%	581	4.5K
$245.00	Oct 30	$3.55	0.27	7.2%	1.55%	8.75%	582	2.9K
$240.00	Oct 23	$4.00	0.31	5.0%	1.75%	6.76%	586	5.4K
$230.00	Oct 16	$6.80	0.49	0.6%	2.98%	3.61%	5.9K	60.4K
$232.50	Oct 16	$5.65	0.43	1.7%	2.47%	4.20%	655	2.5K
$235.00	Oct 16	$4.65	0.38	2.8%	2.03%	4.85%	4.1K	47.3K

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 758,499

Total Puts 264,700

Put/Call Ratio 0.35

Net Difference 493,799

Prior's Put/Call Breakdown

Total Calls 964,683

Total Puts 500,342

Put/Call Ratio 0.52

Net Difference 464,341

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