NVDA - Options Database

NVDA

NVIDIA CORP

$229.35 +0.87%

(9/22 14:01) ◀

Tuesday, September 22, 2026 (3:00pm)

▶ (9/22 15:15)

◀ 9/22 15:00 ▶

Option Volume

Detail

ℹ

Current (09/22 3:00pm) 1,762,569

Calls: 1,261,471 (72%)

Puts: 501,098 (28%)

Prior (09/18) 2,220,807

Calls: 1,460,576 (66%)

Puts: 760,231 (34%)

Current vs Prior -20.63%

Calls: -13.63% (Calls)

Puts: -34.09% (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 -36.98%

Calls: -29.99%

Puts: -49.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 3:00pm) $648.11M

Calls: $508.58M (78%)

Puts: $139.53M (22%)

Prior (09/18) $573.07M

Calls: $415.02M (72%)

Puts: $158.05M (28%)

Current vs Prior +13.09%

Calls: +22.54%

Puts: -11.72%

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 -16.71%

Calls: -9.29%

Puts: -35.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:00pm) 0.40

Prior (09/18) 0.52

Current vs Prior -23.68%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -27.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 3:00pm) 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 1.90% | 2.87%2.87% | 4.67%6.95% | 12.90%

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

Current vs Prior -26.53% | -14.73%-14.72% | -6.37%+521.76% | +81.02%

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

Current vs 7-Day Avg -22.94% | -13.52%+12.24% | +2.63%+244.03% | +51.64%

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

Current vs 7-Day Eod -26.53% | -14.73%-14.72% | -6.37%+521.76% | +81.02%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.73% | 1.87%

Calls: 2.33% | 2.70%

Puts: 1.13% | 1.04%

Prior 1.88% | 2.70%

Calls: 0.93% | 2.22%

Puts: 2.82% | 3.17%

Current vs Prior -7.98% | -30.74%

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% | +0.31%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($508.58M) vs puts ($139.53M). Extreme bullish P/C ratio of 0.40 - heavy call buying (1,261,471 calls vs 501,098 puts). P/C ratio dropping 24% - 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
15:00	BULLISH	BULLISH	BULLISH
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 402 of results (avg 2.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 16	25.95	26.05	$26.00	0.4%	192	0.90	9.1K
$230.00	Sep 25	2.35	2.36	$2.36	0.4%	95.2K	0.47	78.8K
$185.00	Oct 16	45.10	45.30	$45.20	0.4%	10	0.97	2.4K
$185.00	Sep 25	44.35	44.55	$44.45	0.4%	8	1.00	81
$185.00	Sep 23	44.25	44.45	$44.35	0.5%	4	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Sep 23	40.60	40.75	$40.67	0.4%	1	1.00	--
$270.00	Oct 2	40.60	40.80	$40.70	0.5%	1	1.00	--
$275.00	Sep 25	45.55	45.80	$45.68	0.5%	2	1.00	--
$227.50	Sep 25	1.74	1.75	$1.75	0.6%	15.5K	0.38	2.3K
$255.00	Sep 23	25.60	25.75	$25.68	0.6%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 112 found (avg $0.39, 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%	28.1K	0.03	5.6K
$235.00	Sep 23	0.15	0.16	$0.16	6.3%	100.4K	0.09	15.0K
$232.50	Sep 23	0.42	0.43	$0.43	2.3%	146.2K	0.20	9.5K
$242.50	Sep 25	0.12	0.14	$0.13	15.4%	1.8K	0.04	4.7K
$240.00	Sep 25	0.22	0.23	$0.23	4.3%	29.1K	0.07	25.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Sep 23	0.11	0.12	$0.12	8.3%	14.3K	0.06	3.5K
$225.00	Sep 23	0.26	0.27	$0.27	3.7%	42.9K	0.13	5.0K
$220.00	Sep 23	0.06	0.07	$0.07	14.3%	8.5K	0.03	3.8K
$227.50	Sep 23	0.70	0.72	$0.71	2.8%	60.6K	0.30	1.9K
$220.00	Sep 25	0.34	0.35	$0.35	2.9%	10.1K	0.10	19.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Sep 23	44.25	44.45	$44.35	0.5%	4	1.00	13
$190.00	Sep 23	39.25	39.45	$39.35	0.5%	7	1.00	13
$192.50	Sep 23	36.75	36.95	$36.85	0.5%	8	1.00	34
$195.00	Sep 23	34.25	34.45	$34.35	0.6%	2	1.00	66
$197.50	Sep 23	31.75	31.95	$31.85	0.6%	7	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Sep 25	18.05	18.30	$18.18	1.4%	1	1.00	--
$250.00	Sep 25	20.55	20.80	$20.68	1.2%	3	1.00	5
$252.50	Sep 25	23.05	23.30	$23.18	1.1%	1	1.00	--
$255.00	Sep 25	25.60	25.80	$25.70	0.8%	11	1.00	--
$260.00	Sep 25	30.55	30.80	$30.68	0.8%	5	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 1.5M, top 277.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Sep 23	1.14	1.15	$1.15	0.9%	277.1K	0.43	57.6K
$232.50	Sep 23	0.42	0.43	$0.43	2.3%	146.2K	0.20	9.5K
$235.00	Sep 23	0.15	0.16	$0.16	6.3%	100.4K	0.09	15.0K
$230.00	Sep 25	2.35	2.36	$2.36	0.4%	95.2K	0.47	78.8K
$227.50	Sep 23	2.55	2.61	$2.58	2.3%	60.0K	0.70	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Sep 23	0.70	0.72	$0.71	2.8%	60.6K	0.30	1.9K
$225.00	Sep 23	0.26	0.27	$0.27	3.7%	42.9K	0.13	5.0K
$230.00	Sep 23	1.76	1.78	$1.77	1.1%	20.3K	0.57	491
$227.50	Sep 25	1.74	1.75	$1.75	0.6%	15.5K	0.38	2.3K
$225.00	Sep 25	1.01	1.02	$1.02	1.0%	15.1K	0.25	6.2K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 0.51, avg 7.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$275.00	Oct 30	$0.17	$4.83	$0.17	7%	28.41	$270.17
$225.00	$227.50	Oct 5	$1.45	$1.05	$1.45	64%	0.72	$226.45
$260.00	$265.00	Oct 30	$0.40	$4.60	$0.40	12%	11.50	$260.40
$265.00	$270.00	Oct 23	$0.19	$4.81	$0.19	7%	25.32	$265.19
$260.00	$265.00	Oct 23	$0.29	$4.71	$0.29	10%	16.24	$260.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$237.50	$235.00	Oct 5	$1.66	$0.84	$1.66	73%	0.51	$235.84
$232.50	$230.00	Oct 5	$1.30	$1.20	$1.30	59%	0.92	$231.20
$235.00	$232.50	Sep 30	$1.62	$0.88	$1.62	70%	0.54	$233.38
$190.00	$185.00	Oct 30	$0.17	$4.83	$0.17	6%	28.41	$189.83
$215.00	$212.50	Oct 5	$0.21	$2.29	$0.21	13%	10.90	$214.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.28, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$232.50	$235.00	Oct 5	$0.97	$0.97	$1.53	59%	0.63	$233.47
$230.00	$232.50	Sep 23	$0.72	$0.72	$1.78	57%	0.40	$230.72
$230.00	$232.50	Sep 28	$1.04	$1.04	$1.46	53%	0.71	$231.04
$230.00	$232.50	Sep 25	$0.98	$0.98	$1.52	53%	0.64	$230.98
$232.50	$235.00	Oct 16	$1.08	$1.08	$1.42	55%	0.76	$233.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$210.00	Oct 30	$1.08	$1.08	$3.92	75%	0.28	$213.92
$220.00	$215.00	Oct 30	$1.40	$1.40	$3.60	68%	0.39	$218.60
$225.00	$220.00	Oct 30	$1.80	$1.80	$3.20	60%	0.56	$223.20
$215.00	$210.00	Oct 23	$0.94	$0.94	$4.06	77%	0.23	$214.06
$227.50	$225.00	Sep 23	$0.44	$0.44	$2.06	70%	0.21	$227.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.12, cheapest $1.12)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.12	29.7%	31.1%
$230.00	Sep 23	Sep 25	$1.21	29.5%	31.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Sep 23	Sep 25	$1.04	29.6%	31.1%
$230.00	Sep 23	Sep 25	$1.11	29.4%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.27% of stock, avg 6.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Sep 23	$1.15	$1.77	$2.92	$227.08	$232.92	1.27%
$227.50	Sep 23	$2.58	$0.71	$3.29	$224.21	$230.79	1.43%
$232.50	Sep 23	$0.43	$3.55	$3.98	$228.52	$236.48	1.74%
$225.00	Sep 23	$4.63	$0.27	$4.90	$220.10	$229.90	2.14%
$230.00	Sep 25	$2.36	$2.88	$5.24	$224.76	$235.24	2.28%
$227.50	Sep 25	$3.70	$1.75	$5.45	$222.05	$232.95	2.38%
$232.50	Sep 25	$1.38	$4.43	$5.81	$226.69	$238.31	2.53%
$235.00	Sep 23	$0.16	$5.80	$5.96	$229.04	$240.96	2.60%
$230.00	Sep 28	$2.88	$3.38	$6.26	$223.74	$236.26	2.73%
$227.50	Sep 28	$4.22	$2.23	$6.45	$221.05	$233.95	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.12% of stock, avg 2.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$222.50	Sep 23	$0.16	$0.12	$0.28	$222.22	$235.28
$235.00	$225.00	Sep 23	$0.16	$0.27	$0.43	$224.57	$235.43
$240.00	$217.50	Sep 25	$0.23	$0.23	$0.46	$217.04	$240.46
$240.00	$220.00	Sep 25	$0.23	$0.35	$0.58	$219.42	$240.58
$232.50	$222.50	Sep 23	$0.43	$0.12	$0.55	$221.95	$233.05
$237.50	$217.50	Sep 25	$0.42	$0.23	$0.65	$216.85	$238.15
$232.50	$225.00	Sep 23	$0.43	$0.27	$0.70	$224.30	$233.20
$240.00	$217.50	Sep 28	$0.41	$0.37	$0.78	$216.72	$240.78
$237.50	$220.00	Sep 25	$0.42	$0.35	$0.77	$219.23	$238.27
$240.00	$222.50	Sep 25	$0.23	$0.57	$0.80	$221.70	$240.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 0.46, avg credit $0.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
198/200	240/242	Oct 16	$0.79	$1.71	63%	0.46	$199.21	$240.79
208/210	248/250	Oct 5	$0.30	$2.20	82%	0.14	$209.70	$247.80
210/212	248/250	Oct 5	$0.35	$2.15	80%	0.16	$212.15	$247.85
202/205	240/242	Oct 16	$0.85	$1.65	60%	0.52	$204.15	$240.85
198/200	238/240	Oct 16	$0.89	$1.61	58%	0.55	$199.11	$238.39
208/210	240/242	Oct 16	$0.96	$1.54	55%	0.62	$209.04	$240.96
208/210	245/248	Oct 2	$0.30	$2.20	82%	0.14	$209.70	$245.30
215/218	248/250	Oct 5	$0.52	$1.98	73%	0.26	$216.98	$248.02
212/215	240/242	Oct 16	$1.11	$1.39	49%	0.80	$213.89	$241.11
208/210	245/248	Oct 5	$0.36	$2.14	79%	0.17	$209.64	$245.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 30	$0.12	$4.88	11%	40.67
$230.00	$232.50	$235.00	Oct 5	$0.11	$2.39	15%	21.73
$227.50	$230.00	$232.50	Sep 23	$0.71	$1.79	49%	2.52
$220.00	$225.00	$230.00	Oct 30	$0.38	$4.62	17%	12.16
$217.50	$220.00	$222.50	Oct 9	$0.06	$2.44	10%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$232.50	$235.00	$237.50	Oct 5	$0.09	$2.41	14%	26.78
$232.50	$235.00	$237.50	Sep 23	$0.15	$2.35	17%	15.67
$227.50	$230.00	$232.50	Sep 23	$0.72	$1.78	49%	2.47
$227.50	$230.00	$232.50	Oct 5	$0.13	$2.37	16%	18.23
$225.00	$227.50	$230.00	Sep 23	$0.62	$1.88	44%	3.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 272 found (best net $-1.98, 264 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$215.00	1:2	Oct 5	-$1.98	$13.02
$225.00	$227.50	1:2	Sep 23	-$0.53	$1.97
$230.00	$232.50	1:2	Sep 25	-$0.40	$2.10
$232.50	$235.00	1:2	Sep 25	-$0.18	$2.32
$245.00	$250.00	1:2	Oct 9	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$255.00	1:2	Sep 23	-$10.69	$4.31
$235.00	$232.50	1:2	Sep 23	-$1.30	$1.20
$230.00	$227.50	1:2	Sep 25	-$0.62	$1.88
$227.50	$225.00	1:2	Sep 25	-$0.29	$2.21
$225.00	$222.50	1:2	Sep 25	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.16%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Oct 30	$9.55	0.51	0.3%	4.16%	4.45%	932	3.4K
$235.00	Oct 30	$7.20	0.43	2.5%	3.14%	5.60%	1.1K	2.5K
$240.00	Oct 30	$5.35	0.35	4.6%	2.33%	6.98%	1.9K	5.4K
$230.00	Oct 23	$8.35	0.51	0.3%	3.64%	3.92%	1.4K	3.0K
$235.00	Oct 23	$6.10	0.42	2.5%	2.66%	5.12%	5.3K	4.5K
$245.00	Oct 30	$3.85	0.28	6.8%	1.68%	8.50%	1.5K	2.9K
$240.00	Oct 23	$4.30	0.33	4.6%	1.87%	6.52%	1.0K	5.4K
$230.00	Oct 16	$7.25	0.50	0.3%	3.16%	3.44%	9.0K	60.4K
$232.50	Oct 16	$6.10	0.45	1.4%	2.66%	4.03%	956	2.5K
$250.00	Oct 30	$2.75	0.22	9.0%	1.20%	10.20%	1.3K	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 1,261,471

Total Puts 501,098

Put/Call Ratio 0.40

Net Difference 760,373

Prior's Put/Call Breakdown

Total Calls 1,460,576

Total Puts 760,231

Put/Call Ratio 0.52

Net Difference 700,345

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