NVDA - Options Database

NVDA

NVIDIA CORP

$229.46 +0.91%

(9/22 12:00) ◀

Tuesday, September 22, 2026 (1:00pm)

▶ (9/22 14:01)

◀ 9/22 13:00 ▶

Option Volume

Detail

ℹ

Current (09/22 1:00pm) 1,218,507

Calls: 900,915 (74%)

Puts: 317,592 (26%)

Prior (09/18) 1,699,522

Calls: 1,112,563 (65%)

Puts: 586,959 (35%)

Current vs Prior -28.30%

Calls: -19.02% (Calls)

Puts: -45.89% (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 -56.44%

Calls: -50.00%

Puts: -68.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 1:00pm) $449.88M

Calls: $384.41M (85%)

Puts: $65.47M (15%)

Prior (09/18) $355.31M

Calls: $230.31M (65%)

Puts: $125.00M (35%)

Current vs Prior +26.62%

Calls: +66.91%

Puts: -47.63%

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 -42.18%

Calls: -31.44%

Puts: -69.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 1:00pm) 0.35

Prior (09/18) 0.53

Current vs Prior -33.18%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -35.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 1:00pm) 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 2.00% | 2.93%2.93% | 4.65%6.93% | 12.85%

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

Current vs Prior -22.68% | -12.82%-12.82% | -6.59%+520.29% | +80.33%

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

Current vs 7-Day Avg -18.90% | -11.59%+14.75% | +2.38%+243.22% | +51.06%

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

Current vs 7-Day Eod -22.68% | -12.82%-12.82% | -6.59%+520.29% | +80.33%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.73% | 2.17%

Calls: 1.81% | 2.60%

Puts: 1.66% | 1.74%

Prior 1.88% | 2.70%

Calls: 0.93% | 2.22%

Puts: 2.82% | 3.17%

Current vs Prior -7.98% | -19.63%

Prior 7-Day Avg 2.09% | 1.86%

Calls: 1.75% | 1.84%

Puts: 2.42% | 1.89%

Current vs 7-Day Avg -17.22% | +16.40%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($384.41M) vs puts ($65.47M). Extreme bullish P/C ratio of 0.35 - heavy call buying (900,915 calls vs 317,592 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
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 390 of results (avg 2.6%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	44.40	44.55	$44.47	0.3%	2	1.00	13
$190.00	Oct 16	40.40	40.55	$40.47	0.4%	55	0.96	3.6K
$190.00	Sep 23	39.40	39.55	$39.47	0.4%	6	1.00	13
$192.50	Sep 23	36.90	37.05	$36.97	0.4%	8	1.00	34
$195.00	Sep 23	34.40	34.55	$34.47	0.4%	2	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	2.29	2.30	$2.30	0.4%	1.0K	0.20	16.1K
$275.00	Sep 25	45.40	45.60	$45.50	0.4%	2	1.00	--
$270.00	Sep 23	40.45	40.65	$40.55	0.5%	1	1.00	--
$210.00	Oct 16	1.52	1.53	$1.53	0.7%	1.5K	0.14	28.3K
$265.00	Oct 2	35.40	35.65	$35.53	0.7%	3	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Sep 23	0.07	0.08	$0.08	12.5%	17.6K	0.04	5.6K
$235.00	Sep 23	0.19	0.20	$0.20	5.0%	51.8K	0.10	15.0K
$232.50	Sep 23	0.51	0.52	$0.52	1.9%	101.9K	0.23	9.5K
$245.00	Sep 25	0.08	0.09	$0.09	11.1%	2.8K	0.03	13.0K
$242.50	Sep 25	0.13	0.14	$0.14	7.1%	1.4K	0.04	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Sep 23	0.13	0.14	$0.14	7.1%	10.8K	0.07	3.5K
$225.00	Sep 23	0.30	0.32	$0.31	6.5%	32.3K	0.14	5.0K
$220.00	Sep 23	0.07	0.08	$0.08	12.5%	6.1K	0.04	3.8K
$227.50	Sep 23	0.77	0.78	$0.78	1.3%	36.8K	0.30	1.9K
$220.00	Sep 25	0.35	0.37	$0.36	5.6%	8.2K	0.10	19.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	44.40	44.55	$44.47	0.3%	2	1.00	13
$190.00	Sep 23	39.40	39.55	$39.47	0.4%	6	1.00	13
$192.50	Sep 23	36.90	37.05	$36.97	0.4%	8	1.00	34
$195.00	Sep 23	34.40	34.55	$34.47	0.4%	2	1.00	66
$197.50	Sep 23	31.90	32.05	$31.98	0.5%	5	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Sep 25	17.90	18.15	$18.02	1.4%	1	1.00	--
$250.00	Sep 25	20.40	20.60	$20.50	1.0%	1	1.00	5
$252.50	Sep 25	22.90	23.10	$23.00	0.9%	1	1.00	--
$255.00	Sep 25	25.40	25.60	$25.50	0.8%	11	1.00	--
$260.00	Sep 25	30.40	30.65	$30.53	0.8%	5	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 1.1M, top 217.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 23	1.28	1.30	$1.29	1.6%	217.7K	0.45	57.6K
$232.50	Sep 23	0.51	0.52	$0.52	1.9%	101.9K	0.23	9.5K
$230.00	Sep 25	2.45	2.48	$2.47	1.2%	79.3K	0.48	78.8K
$235.00	Sep 23	0.19	0.20	$0.20	5.0%	51.8K	0.10	15.0K
$227.50	Sep 23	2.74	2.79	$2.77	1.8%	49.5K	0.70	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 23	0.77	0.78	$0.78	1.3%	36.8K	0.30	1.9K
$225.00	Sep 23	0.30	0.32	$0.31	6.5%	32.3K	0.14	5.0K
$225.00	Sep 25	1.03	1.05	$1.04	1.9%	11.6K	0.25	6.2K
$227.50	Sep 25	1.76	1.79	$1.78	1.7%	11.2K	0.37	2.3K
$222.50	Sep 23	0.13	0.14	$0.14	7.1%	10.8K	0.07	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 1.9%, max 2.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Sep 23	Oct 16	30.9%	30.0%	2.8%	51.6K	8.3K
$230.00	Sep 23	Oct 30	30.3%	30.0%	1.0%	218.5K	60.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Sep 23	Oct 16	30.8%	30.0%	2.7%	37.6K	5.1K
$230.00	Sep 23	Oct 30	30.3%	30.0%	1.0%	9.4K	717

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.59, avg 7.54)

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	78%	0.61	$221.55
$270.00	$275.00	Oct 30	$0.18	$4.82	$0.18	7%	26.78	$270.18
$250.00	$255.00	Oct 5	$0.15	$4.85	$0.15	7%	32.33	$250.15
$260.00	$265.00	Oct 30	$0.40	$4.60	$0.40	12%	11.50	$260.40
$237.50	$240.00	Oct 5	$0.50	$2.00	$0.50	27%	4.00	$238.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$242.50	$240.00	Oct 5	$1.57	$0.93	$1.57	84%	0.59	$240.93
$230.00	$227.50	Oct 5	$1.05	$1.45	$1.05	51%	1.38	$228.95
$215.00	$212.50	Oct 5	$0.19	$2.31	$0.19	14%	12.16	$214.81
$190.00	$185.00	Oct 23	$0.12	$4.88	$0.12	5%	40.67	$189.88
$195.00	$190.00	Oct 30	$0.24	$4.76	$0.24	8%	19.83	$194.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.58, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$235.00	Oct 5	$1.00	$1.00	$1.50	58%	0.67	$233.50
$232.50	$235.00	Sep 23	$0.32	$0.32	$2.18	77%	0.15	$232.82
$240.00	$242.50	Oct 5	$0.46	$0.46	$2.04	78%	0.23	$240.46
$230.00	$232.50	Oct 9	$1.20	$1.20	$1.30	50%	0.92	$231.20
$230.00	$232.50	Sep 23	$0.77	$0.77	$1.73	55%	0.45	$230.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Oct 30	$1.83	$1.83	$3.17	60%	0.58	$223.17
$220.00	$215.00	Oct 23	$1.28	$1.28	$3.72	70%	0.34	$218.72
$227.50	$225.00	Sep 23	$0.47	$0.47	$2.03	70%	0.23	$227.03
$215.00	$210.00	Oct 30	$1.05	$1.05	$3.95	75%	0.27	$213.95
$227.50	$225.00	Sep 25	$0.74	$0.74	$1.76	63%	0.42	$226.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.08, cheapest $1.08)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.08	30.9%	31.4%
$230.00	Sep 23	Sep 25	$1.18	30.3%	32.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.00	30.8%	31.4%
$230.00	Sep 23	Sep 25	$1.07	30.3%	32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.35% of stock, avg 6.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Sep 23	$1.29	$1.81	$3.10	$226.90	$233.10	1.35%
$227.50	Sep 23	$2.77	$0.78	$3.55	$223.95	$231.05	1.55%
$232.50	Sep 23	$0.52	$3.53	$4.05	$228.45	$236.55	1.77%
$225.00	Sep 23	$4.83	$0.31	$5.14	$219.86	$230.14	2.24%
$230.00	Sep 25	$2.47	$2.88	$5.35	$224.65	$235.35	2.33%
$227.50	Sep 25	$3.85	$1.78	$5.63	$221.87	$233.13	2.45%
$232.50	Sep 25	$1.48	$4.40	$5.88	$226.62	$238.38	2.56%
$235.00	Sep 23	$0.20	$5.73	$5.93	$229.07	$240.93	2.58%
$230.00	Sep 28	$3.01	$3.35	$6.36	$223.64	$236.36	2.77%
$227.50	Sep 28	$4.40	$2.25	$6.65	$220.85	$234.15	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.15% of stock, avg 2.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$222.50	Sep 23	$0.20	$0.14	$0.34	$222.16	$235.34
$240.00	$217.50	Sep 25	$0.25	$0.24	$0.49	$217.01	$240.49
$235.00	$225.00	Sep 23	$0.20	$0.31	$0.51	$224.49	$235.51
$240.00	$220.00	Sep 25	$0.25	$0.36	$0.61	$219.39	$240.61
$237.50	$217.50	Sep 25	$0.46	$0.24	$0.70	$216.80	$238.20
$232.50	$222.50	Sep 23	$0.52	$0.14	$0.66	$221.84	$233.16
$240.00	$217.50	Sep 28	$0.44	$0.39	$0.83	$216.67	$240.83
$237.50	$220.00	Sep 25	$0.46	$0.36	$0.82	$219.18	$238.32
$232.50	$225.00	Sep 23	$0.52	$0.31	$0.83	$224.17	$233.33
$240.00	$222.50	Sep 25	$0.25	$0.60	$0.85	$221.65	$240.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 0.12, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
202/205	248/250	Oct 5	$0.26	$2.24	85%	0.12	$204.74	$247.76
202/205	240/242	Oct 5	$0.56	$1.94	73%	0.29	$204.44	$240.56
202/205	242/245	Oct 5	$0.43	$2.07	78%	0.21	$204.57	$242.93
210/212	248/250	Oct 5	$0.36	$2.14	80%	0.17	$212.14	$247.86
210/212	240/242	Oct 5	$0.66	$1.84	68%	0.36	$211.84	$240.66
210/212	242/245	Oct 5	$0.53	$1.97	73%	0.27	$211.97	$243.03
198/200	242/245	Oct 16	$0.67	$1.83	67%	0.37	$199.33	$243.17
202/205	235/238	Oct 5	$0.83	$1.67	61%	0.50	$204.17	$235.83
205/208	242/245	Oct 16	$0.79	$1.71	62%	0.46	$206.71	$243.29
210/212	245/248	Sep 30	$0.22	$2.28	85%	0.10	$212.28	$245.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Oct 30	$0.21	$4.79	15%	22.81
$222.50	$225.00	$227.50	Sep 30	$0.10	$2.40	17%	24.00
$230.00	$232.50	$235.00	Oct 5	$0.10	$2.40	15%	24.00
$225.00	$227.50	$230.00	Oct 5	$0.12	$2.38	16%	19.83
$222.50	$225.00	$227.50	Sep 23	$0.24	$2.26	23%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Sep 30	$0.07	$2.43	17%	34.71
$232.50	$235.00	$237.50	Sep 23	$0.14	$2.36	19%	16.86
$240.00	$245.00	$250.00	Oct 23	$0.27	$4.73	14%	17.52
$220.00	$225.00	$230.00	Oct 30	$0.37	$4.63	17%	12.51
$240.00	$245.00	$250.00	Oct 16	$0.32	$4.68	15%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 271 found (best net $-10.55, 264 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Sep 23	-$0.71	$1.79
$230.00	$232.50	1:2	Sep 25	-$0.49	$2.01
$232.50	$235.00	1:2	Sep 25	-$0.18	$2.32
$245.00	$250.00	1:2	Oct 9	-$0.23	$4.77
$227.50	$230.00	1:2	Sep 25	-$1.09	$1.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Sep 23	-$10.55	$4.45
$232.50	$230.00	1:2	Sep 23	-$0.09	$2.41
$235.00	$232.50	1:2	Sep 23	-$1.33	$1.17
$237.50	$232.50	1:2	Oct 5	-$2.94	$2.06
$227.50	$225.00	1:2	Sep 25	-$0.30	$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.16%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Oct 30	$9.55	0.51	0.2%	4.16%	4.40%	732	3.4K
$235.00	Oct 30	$7.20	0.43	2.4%	3.14%	5.55%	952	2.5K
$240.00	Oct 30	$5.30	0.35	4.6%	2.31%	6.90%	1.4K	5.4K
$230.00	Oct 23	$8.45	0.51	0.2%	3.68%	3.92%	1.0K	3.0K
$235.00	Oct 23	$6.15	0.42	2.4%	2.68%	5.09%	652	4.5K
$245.00	Oct 30	$3.85	0.28	6.8%	1.68%	8.45%	1.3K	2.9K
$240.00	Oct 23	$4.35	0.33	4.6%	1.90%	6.49%	657	5.4K
$230.00	Oct 16	$7.30	0.51	0.2%	3.18%	3.42%	6.9K	60.4K
$232.50	Oct 16	$6.10	0.46	1.3%	2.66%	3.98%	685	2.5K
$235.00	Oct 16	$5.05	0.40	2.4%	2.20%	4.62%	4.7K	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 900,915

Total Puts 317,592

Put/Call Ratio 0.35

Net Difference 583,323

Prior's Put/Call Breakdown

Total Calls 1,112,563

Total Puts 586,959

Put/Call Ratio 0.53

Net Difference 525,604

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