NVDA - Options Database

NVDA

NVIDIA CORP

$228.87 +0.66%

(9/22 13:00) ◀

Tuesday, September 22, 2026 (2:00pm)

▶ (9/22 15:00)

◀ 9/22 14:01 ▶

Option Volume

Detail

ℹ

Current (09/22 2:00pm) 1,578,935

Calls: 1,146,505 (73%)

Puts: 432,430 (27%)

Prior (09/18) 1,957,991

Calls: 1,277,864 (65%)

Puts: 680,127 (35%)

Current vs Prior -19.36%

Calls: -10.28% (Calls)

Puts: -36.42% (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 -43.55%

Calls: -36.37%

Puts: -56.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 2:00pm) $553.26M

Calls: $444.68M (80%)

Puts: $108.58M (20%)

Prior (09/18) $476.05M

Calls: $331.49M (70%)

Puts: $144.56M (30%)

Current vs Prior +16.22%

Calls: +34.15%

Puts: -24.89%

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 -28.89%

Calls: -20.69%

Puts: -50.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 2:00pm) 0.38

Prior (09/18) 0.53

Current vs Prior -29.13%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -31.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 2:00pm) 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 1.94% | 2.88%2.88% | 4.65%6.90% | 12.86%

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

Current vs Prior -25.02% | -14.29%-14.29% | -6.61%+517.98% | +80.48%

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

Current vs 7-Day Avg -21.35% | -13.08%+12.82% | +2.36%+241.94% | +51.19%

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

Current vs 7-Day Eod -25.02% | -14.29%-14.29% | -6.61%+517.98% | +80.48%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.35% | 3.04%

Calls: 1.29% | 2.90%

Puts: 1.42% | 3.17%

Prior 1.88% | 2.70%

Calls: 0.93% | 2.22%

Puts: 2.82% | 3.17%

Current vs Prior -28.19% | +12.59%

Prior 7-Day Avg 2.09% | 1.86%

Calls: 1.75% | 1.84%

Puts: 2.42% | 1.89%

Current vs 7-Day Avg -35.41% | +63.07%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($444.68M) vs puts ($108.58M). Extreme bullish P/C ratio of 0.38 - heavy call buying (1,146,505 calls vs 432,430 puts). P/C ratio dropping 29% - 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
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 2.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	39.80	39.95	$39.88	0.4%	70	0.96	3.6K
$195.00	Oct 16	34.95	35.10	$35.03	0.4%	91	0.95	7.1K
$185.00	Oct 16	44.70	44.90	$44.80	0.4%	9	0.97	2.4K
$185.00	Sep 23	43.80	44.00	$43.90	0.5%	3	1.00	13
$210.00	Oct 16	21.05	21.15	$21.10	0.5%	597	0.85	22.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 23	41.00	41.25	$41.13	0.6%	1	1.00	--
$260.00	Sep 25	31.00	31.20	$31.10	0.6%	5	1.00	16
$265.00	Oct 2	35.95	36.25	$36.10	0.8%	3	1.00	--
$252.50	Sep 23	23.50	23.70	$23.60	0.8%	1	1.00	1
$270.00	Oct 2	40.95	41.30	$41.13	0.9%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 101 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Sep 23	0.05	0.06	$0.06	16.7%	25.6K	0.03	5.6K
$235.00	Sep 23	0.13	0.14	$0.14	7.1%	92.3K	0.07	15.0K
$232.50	Sep 23	0.36	0.37	$0.37	2.7%	135.3K	0.18	9.5K
$242.50	Sep 25	0.12	0.13	$0.13	7.7%	1.7K	0.04	4.7K
$240.00	Sep 25	0.21	0.22	$0.22	4.5%	27.7K	0.07	25.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Sep 23	0.13	0.14	$0.14	7.1%	13.8K	0.07	3.5K
$220.00	Sep 23	0.07	0.08	$0.08	12.5%	6.8K	0.04	3.8K
$225.00	Sep 23	0.35	0.36	$0.36	2.8%	39.4K	0.16	5.0K
$227.50	Sep 23	0.91	0.92	$0.92	1.1%	55.1K	0.35	1.9K
$217.50	Sep 25	0.22	0.23	$0.23	4.3%	4.0K	0.07	13.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	43.80	44.00	$43.90	0.5%	3	1.00	13
$190.00	Sep 23	38.80	39.00	$38.90	0.5%	7	1.00	13
$192.50	Sep 23	36.30	36.50	$36.40	0.5%	8	1.00	34
$195.00	Sep 23	33.80	34.00	$33.90	0.6%	2	1.00	66
$197.50	Sep 23	31.30	31.50	$31.40	0.6%	7	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 25	16.00	16.30	$16.15	1.9%	24	1.00	15
$247.50	Sep 25	18.50	18.80	$18.65	1.6%	1	1.00	--
$250.00	Sep 25	21.00	21.30	$21.15	1.4%	1	1.00	5
$252.50	Sep 25	23.50	23.75	$23.63	1.1%	1	1.00	--
$255.00	Sep 25	26.00	26.25	$26.13	1.0%	11	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 1.4M, top 256.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 23	1.00	1.01	$1.00	1.0%	256.7K	0.39	57.6K
$232.50	Sep 23	0.36	0.37	$0.37	2.7%	135.3K	0.18	9.5K
$235.00	Sep 23	0.13	0.14	$0.14	7.1%	92.3K	0.07	15.0K
$230.00	Sep 25	2.15	2.18	$2.17	1.4%	90.0K	0.45	78.8K
$227.50	Sep 23	2.30	2.33	$2.32	1.3%	56.1K	0.65	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 23	0.91	0.92	$0.92	1.1%	55.1K	0.35	1.9K
$225.00	Sep 23	0.35	0.36	$0.36	2.8%	39.4K	0.16	5.0K
$230.00	Sep 23	2.09	2.12	$2.11	1.4%	17.6K	0.61	491
$227.50	Sep 25	1.95	1.97	$1.96	1.0%	14.7K	0.40	2.3K
$222.50	Sep 23	0.13	0.14	$0.14	7.1%	13.8K	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 2.8%, max 4.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Sep 23	Oct 30	32.3%	30.8%	4.8%	14.3K	10.7K
$227.50	Sep 23	Oct 16	30.1%	29.8%	0.9%	58.2K	8.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Sep 23	Oct 30	32.2%	30.8%	4.7%	39.7K	5.4K
$227.50	Sep 23	Oct 16	30.0%	29.8%	0.7%	56.1K	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 0.52, avg 6.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$227.50	Oct 5	$1.35	$1.15	$1.35	64%	0.85	$226.35
$235.00	$237.50	Oct 5	$0.62	$1.88	$0.62	33%	3.03	$235.62
$220.00	$225.00	Oct 23	$3.20	$1.80	$3.20	69%	0.56	$223.20
$245.00	$250.00	Oct 30	$1.05	$3.95	$1.05	28%	3.76	$246.05
$260.00	$265.00	Oct 16	$0.17	$4.83	$0.17	7%	28.41	$260.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$240.00	Oct 30	$3.30	$1.70	$3.30	73%	0.52	$241.70
$237.50	$232.50	Oct 5	$3.23	$1.77	$3.23	74%	0.55	$234.27
$235.00	$232.50	Sep 30	$1.62	$0.88	$1.62	72%	0.54	$233.38
$190.00	$185.00	Oct 30	$0.17	$4.83	$0.17	6%	28.41	$189.83
$190.00	$185.00	Oct 23	$0.12	$4.88	$0.12	5%	40.67	$189.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.71, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$235.00	Oct 5	$1.04	$1.04	$1.46	59%	0.71	$233.54
$230.00	$232.50	Sep 23	$0.63	$0.63	$1.87	61%	0.34	$230.63
$230.00	$232.50	Oct 16	$1.20	$1.20	$1.30	50%	0.92	$231.20
$230.00	$232.50	Sep 30	$1.06	$1.06	$1.44	53%	0.74	$231.06
$235.00	$237.50	Sep 30	$0.59	$0.59	$1.91	72%	0.31	$235.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$227.50	$225.00	Sep 23	$0.56	$0.56	$1.94	65%	0.29	$226.94
$220.00	$215.00	Oct 30	$1.43	$1.43	$3.57	67%	0.40	$218.57
$220.00	$215.00	Oct 23	$1.33	$1.33	$3.67	69%	0.36	$218.67
$215.00	$210.00	Oct 30	$1.08	$1.08	$3.92	74%	0.28	$213.92
$225.00	$220.00	Oct 23	$1.77	$1.77	$3.23	60%	0.55	$223.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.09, cheapest $1.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.13	30.1%	31.3%
$230.00	Sep 23	Sep 25	$1.17	29.9%	31.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.04	30.0%	31.3%
$230.00	Sep 23	Sep 25	$1.04	29.9%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.36% of stock, avg 6.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Sep 23	$1.00	$2.11	$3.11	$226.89	$233.11	1.36%
$227.50	Sep 23	$2.32	$0.92	$3.24	$224.26	$230.74	1.42%
$232.50	Sep 23	$0.37	$3.95	$4.32	$228.18	$236.82	1.89%
$225.00	Sep 23	$4.28	$0.36	$4.64	$220.36	$229.64	2.03%
$230.00	Sep 25	$2.17	$3.15	$5.32	$224.68	$235.32	2.32%
$227.50	Sep 25	$3.45	$1.96	$5.41	$222.09	$232.91	2.36%
$232.50	Sep 25	$1.27	$4.72	$5.99	$226.51	$238.49	2.62%
$225.00	Sep 25	$5.18	$1.14	$6.32	$218.68	$231.32	2.76%
$230.00	Sep 28	$2.68	$3.65	$6.33	$223.67	$236.33	2.77%
$235.00	Sep 23	$0.14	$6.23	$6.37	$228.63	$241.37	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.12% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$222.50	Sep 23	$0.14	$0.14	$0.28	$222.22	$235.28
$240.00	$217.50	Sep 25	$0.22	$0.23	$0.45	$217.05	$240.45
$235.00	$225.00	Sep 23	$0.14	$0.36	$0.50	$224.50	$235.50
$232.50	$222.50	Sep 23	$0.37	$0.14	$0.51	$221.99	$233.01
$240.00	$220.00	Sep 25	$0.22	$0.37	$0.59	$219.41	$240.59
$237.50	$217.50	Sep 25	$0.39	$0.23	$0.62	$216.88	$238.12
$232.50	$225.00	Sep 23	$0.37	$0.36	$0.73	$224.27	$233.23
$237.50	$220.00	Sep 25	$0.39	$0.37	$0.76	$219.24	$238.26
$240.00	$217.50	Sep 28	$0.38	$0.40	$0.78	$216.72	$240.78
$240.00	$222.50	Sep 25	$0.22	$0.65	$0.87	$221.63	$240.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 349 found (best R:R 0.16, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/208	245/248	Oct 5	$0.35	$2.15	81%	0.16	$207.15	$245.35
208/210	248/250	Oct 2	$0.24	$2.26	85%	0.11	$209.76	$247.74
205/208	248/250	Oct 5	$0.26	$2.24	84%	0.12	$207.24	$247.76
210/212	248/250	Oct 2	$0.29	$2.21	82%	0.13	$212.21	$247.79
202/205	242/245	Oct 16	$0.72	$1.78	65%	0.40	$204.28	$243.22
205/208	240/242	Oct 5	$0.54	$1.96	72%	0.28	$206.96	$240.54
198/200	242/245	Oct 16	$0.64	$1.86	68%	0.34	$199.36	$243.14
210/212	245/248	Oct 5	$0.42	$2.08	77%	0.20	$212.08	$245.42
210/212	245/248	Sep 30	$0.21	$2.29	85%	0.09	$212.29	$245.21
200/202	242/245	Oct 16	$0.67	$1.83	67%	0.37	$201.83	$243.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 267 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$210.00	$215.00	$220.00	Oct 30	$0.18	$4.82	13%	26.78
$205.00	$210.00	$215.00	Oct 30	$0.15	$4.85	11%	32.33
$220.00	$222.50	$225.00	Sep 28	$0.11	$2.39	16%	21.73
$220.00	$225.00	$230.00	Oct 23	$0.40	$4.60	19%	11.50
$222.50	$225.00	$227.50	Sep 25	$0.24	$2.26	24%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$235.00	$240.00	$245.00	Oct 30	$0.25	$4.75	15%	19.00
$235.00	$237.50	$240.00	Sep 28	$0.05	$2.45	13%	49.00
$230.00	$235.00	$240.00	Oct 30	$0.30	$4.70	16%	15.67
$227.50	$230.00	$232.50	Sep 23	$0.65	$1.85	47%	2.85
$245.00	$250.00	$255.00	Oct 16	$0.18	$4.82	10%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 266 found (best net $-11.13, 259 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$227.50	1:2	Sep 23	-$0.36	$2.14
$230.00	$232.50	1:2	Sep 25	-$0.37	$2.13
$232.50	$235.00	1:2	Sep 25	-$0.13	$2.37
$227.50	$230.00	1:2	Sep 25	-$0.89	$1.61
$245.00	$250.00	1:2	Oct 9	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Sep 23	-$11.13	$3.87
$232.50	$230.00	1:2	Sep 23	-$0.27	$2.23
$235.00	$232.50	1:2	Sep 23	-$1.67	$0.83
$227.50	$225.00	1:2	Sep 25	-$0.32	$2.18
$230.00	$227.50	1:2	Sep 25	-$0.77	$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.06%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Oct 30	$9.30	0.50	0.5%	4.06%	4.56%	838	3.4K
$235.00	Oct 30	$7.00	0.43	2.7%	3.06%	5.74%	1.1K	2.5K
$240.00	Oct 30	$5.15	0.35	4.9%	2.25%	7.11%	1.8K	5.4K
$230.00	Oct 23	$8.15	0.50	0.5%	3.56%	4.05%	1.3K	3.0K
$235.00	Oct 23	$5.90	0.41	2.7%	2.58%	5.26%	800	4.5K
$245.00	Oct 30	$3.70	0.28	7.0%	1.62%	8.66%	1.4K	2.9K
$240.00	Oct 23	$4.15	0.32	4.9%	1.81%	6.68%	887	5.4K
$230.00	Oct 16	$7.00	0.49	0.5%	3.06%	3.55%	8.5K	60.4K
$232.50	Oct 16	$5.80	0.44	1.6%	2.53%	4.12%	904	2.5K
$235.00	Oct 16	$4.80	0.39	2.7%	2.10%	4.78%	5.5K	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 1,146,505

Total Puts 432,430

Put/Call Ratio 0.38

Net Difference 714,075

Prior's Put/Call Breakdown

Total Calls 1,277,864

Total Puts 680,127

Put/Call Ratio 0.53

Net Difference 597,737

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