NVDA - Options Database

NVDA

NVIDIA CORP

$213.57 +3.03%

(7/22 15:00) ◀

Wednesday, July 22, 2026 (3:12pm)

▶ (7/22 15:15)

◀ 7/22 15:12 ▶

Option Volume

Detail

ℹ

Current (07/22) 4,576,231

Calls: 3,098,961 (68%)

Puts: 1,477,270 (32%)

Prior (07/21) 2,324,856

Calls: 1,528,891 (66%)

Puts: 795,965 (34%)

Current vs Prior +96.84%

Calls: +102.69% (Calls)

Puts: +85.59% (Puts)

Prior 7-Day Total 19,248,001

Calls: 12,562,274 (65%)

Puts: 6,685,727 (35%)

Prior 7-Day Average 3,208,000

Calls: 1,794,610 (65%)

Puts: 955,103 (35%)

Current vs Prior 7-Day Avg +42.65%

Calls: +72.68%

Puts: +54.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $2.09B

Calls: $1.85B (88%)

Puts: $244.95M (12%)

Prior (07/21) $761.99M

Calls: $535.37M (70%)

Puts: $226.62M (30%)

Current vs Prior +174.37%

Calls: +244.75%

Puts: +8.09%

Prior 7-Day Total $5.91B

Calls: $4.10B (69%)

Puts: $1.82B (31%)

Prior 7-Day Average $985.65M

Calls: $585.34M (69%)

Puts: $259.50M (31%)

Current vs Prior 7-Day Avg +112.11%

Calls: +215.33%

Puts: -5.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.48

Prior (07/21) 0.52

Current vs Prior -8.44%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -9.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 13,432,332

Calls: 7,349,857 (55%)

Puts: 6,082,475 (45%)

Prior (07/21) 10,587,488

Calls: 6,204,422 (59%)

Puts: 4,383,066 (41%)

Current vs Prior +26.87%

Prior 7-Day Total 68,881,261

Calls: 40,378,147 (59%)

Puts: 28,503,114 (41%)

Prior 7-Day Average 11,480,210

Calls: 6,729,691 (59%)

Puts: 4,750,519 (41%)

Current vs Prior 7-Day Avg +17.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 1.31% | 3.31%3.31% | 5.67%9.48% | 14.81%

Prior 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%

Current vs Prior -43.23% | -8.02%-8.02% | -1.56%-1.23% | +0.20%

Prior 7-Day Avg 2.64% | 3.81%3.02% | 5.66%2.88% | 11.72%

Current vs 7-Day Avg -50.57% | -13.21%+9.56% | +0.10%+229.28% | +26.35%

Prior 7-Day Eod 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%

Current vs 7-Day Eod -43.23% | -8.02%-8.02% | -1.56%-1.23% | +0.20%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.92% | 1.42%

Calls: 3.31% | 1.44%

Puts: 2.53% | 1.40%

Prior 1.33% | 2.76%

Calls: 1.57% | 2.30%

Puts: 1.10% | 3.23%

Current vs Prior +119.55% | -48.55%

Prior 7-Day Avg 3.48% | 3.04%

Calls: 3.78% | 2.82%

Puts: 3.18% | 3.26%

Current vs 7-Day Avg -16.21% | -53.29%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.85B) vs puts ($244.95M). Massive premium surge with dollar volume up 174% vs prior. Dollar volume significantly above 7-day average (112% higher). Above-average activity with volume up 97% vs prior.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 425 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	26.45	26.55	$26.50	0.4%	484	0.85	18.2K
$192.50	Aug 21	24.35	24.45	$24.40	0.4%	21	0.82	74
$197.50	Aug 21	20.35	20.45	$20.40	0.5%	63	0.77	64
$187.50	Aug 21	28.60	28.75	$28.68	0.5%	3	0.87	81
$207.50	Jul 31	9.20	9.25	$9.23	0.5%	3.1K	0.69	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	27.50	27.60	$27.55	0.4%	311	0.84	3.3K
$230.00	Jul 31	16.95	17.05	$17.00	0.6%	178	0.88	228
$235.00	Aug 21	23.20	23.35	$23.28	0.6%	45	0.80	1.1K
$227.50	Jul 31	14.75	14.85	$14.80	0.7%	41	0.84	55
$230.00	Aug 21	19.25	19.40	$19.33	0.8%	204	0.73	5.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 31	0.05	0.06	$0.06	16.7%	1.1K	0.01	7.3K
$230.00	Jul 24	0.07	0.08	$0.08	12.5%	10.4K	0.03	10.5K
$232.50	Jul 27	0.10	0.12	$0.11	18.2%	1.6K	0.03	204
$237.50	Jul 29	0.11	0.13	$0.12	16.7%	69	0.03	7
$227.50	Jul 24	0.12	0.13	$0.13	7.7%	8.3K	0.04	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	0.05	0.06	$0.06	16.7%	17.7K	0.01	23.6K
$192.50	Jul 24	0.07	0.08	$0.08	12.5%	5.2K	0.02	12.5K
$187.50	Jul 27	0.08	0.09	$0.09	11.1%	81	0.02	2.5K
$195.00	Jul 24	0.09	0.10	$0.10	10.0%	13.3K	0.03	23.4K
$180.00	Jul 29	0.10	0.12	$0.11	18.2%	21	0.02	136

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 22	40.90	41.25	$41.08	0.9%	136	1.00	289
$175.00	Jul 22	38.40	38.75	$38.58	0.9%	181	1.00	135
$177.50	Jul 22	35.90	36.25	$36.08	1.0%	233	1.00	114
$180.00	Jul 22	33.40	33.75	$33.58	1.0%	112	1.00	144
$182.50	Jul 22	30.90	31.30	$31.10	1.3%	76	1.00	174

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	16.40	16.55	$16.48	0.9%	599	1.00	66
$232.50	Jul 24	18.50	19.10	$18.80	3.2%	2.3K	1.00	15
$235.00	Jul 24	21.10	22.05	$21.58	4.4%	458	1.00	--
$237.50	Jul 24	23.45	24.35	$23.90	3.8%	408	1.00	--
$240.00	Jul 24	25.95	26.85	$26.40	3.4%	304	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 4.1M, top 531.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 22	0.13	0.14	$0.14	7.1%	531.3K	0.17	16.7K
$210.00	Jul 22	3.50	3.60	$3.55	2.8%	356.7K	1.00	36.7K
$212.50	Jul 22	1.19	1.23	$1.21	3.3%	333.9K	0.79	22.3K
$207.50	Jul 22	6.00	6.15	$6.08	2.5%	244.7K	1.00	24.3K
$217.50	Jul 22	0.04	0.05	$0.05	20.0%	133.8K	0.05	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 22	0.15	0.16	$0.16	6.3%	233.7K	0.21	1.0K
$210.00	Jul 22	0.01	0.02	$0.02	50.0%	188.8K	0.02	7.9K
$205.00	Jul 22	0.00	0.01	$0.01	100.0%	170.3K	0.01	25.5K
$207.50	Jul 22	0.00	0.01	$0.01	100.0%	134.4K	0.01	10.1K
$215.00	Jul 22	1.56	1.60	$1.58	2.5%	93.5K	0.83	885

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 520.9%, max 1157.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 22	Aug 28	542.1%	43.1%	1157.5%	608	836
$175.00	Jul 22	Aug 28	612.3%	50.6%	1110.3%	182	170
$250.00	Jul 22	Aug 28	486.9%	42.9%	1035.8%	776	3.1K
$182.50	Jul 22	Aug 21	492.5%	44.9%	996.1%	78	182
$180.00	Jul 22	Aug 28	532.1%	49.2%	982.5%	184	301

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 22	Aug 28	612.3%	50.6%	1110.3%	225	2.0K
$172.50	Jul 22	Aug 3	653.1%	58.3%	1020.8%	5	614
$182.50	Jul 22	Aug 21	492.5%	44.9%	996.1%	308	2.0K
$177.50	Jul 22	Aug 5	572.0%	52.8%	983.0%	28	1.0K
$180.00	Jul 22	Aug 28	532.1%	49.2%	982.5%	645	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 44.45, avg 5.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 3	$0.11	$4.89	$0.11	44.45	$240.11
$245.00	$250.00	Aug 7	$0.14	$4.86	$0.14	34.71	$245.14
$250.00	$255.00	Aug 14	$0.16	$4.84	$0.16	30.25	$250.16
$240.00	$245.00	Aug 5	$0.17	$4.83	$0.17	28.41	$240.17
$232.50	$235.00	Jul 29	$0.10	$2.40	$0.10	24.00	$232.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 7	$0.12	$4.88	$0.12	40.67	$179.88
$202.50	$200.00	Jul 24	$0.11	$2.39	$0.11	21.73	$202.39
$195.00	$192.50	Jul 29	$0.11	$2.39	$0.11	21.73	$194.89
$192.50	$190.00	Jul 31	$0.11	$2.39	$0.11	21.73	$192.39
$190.00	$187.50	Aug 3	$0.11	$2.39	$0.11	21.73	$189.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 found (best R:R 28.41, avg 2.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.50	$200.00	Jul 27	$2.40	$2.40	$0.10	24.00	$199.90
$175.00	$180.00	Aug 14	$4.77	$4.77	$0.23	20.74	$179.77
$187.50	$195.00	Aug 5	$7.15	$7.15	$0.35	20.43	$194.65
$195.00	$197.50	Jul 29	$2.35	$2.35	$0.15	15.67	$197.35
$190.00	$192.50	Aug 3	$2.35	$2.35	$0.15	15.67	$192.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$230.00	Jul 27	$9.66	$9.66	$0.34	28.41	$230.34
$255.00	$250.00	Aug 21	$4.80	$4.80	$0.20	24.00	$250.20
$217.50	$215.00	Jul 22	$2.39	$2.39	$0.11	21.73	$215.11
$250.00	$245.00	Aug 14	$4.77	$4.77	$0.23	20.74	$245.23
$235.00	$232.50	Jul 31	$2.36	$2.36	$0.14	16.86	$232.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.60, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 22	Jul 24	$0.07	612.3%	98.6%
$230.00	Jul 22	Jul 24	$0.07	246.7%	50.0%
$237.50	Jul 24	Jul 29	$0.10	55.2%	39.2%
$227.50	Jul 22	Jul 24	$0.12	213.8%	47.9%
$195.00	Jul 22	Jul 24	$0.13	298.7%	62.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 22	Jul 24	$0.05	246.7%	50.0%
$192.50	Jul 22	Jul 24	$0.07	337.1%	67.7%
$195.00	Jul 22	Jul 24	$0.09	298.7%	62.8%
$227.50	Jul 22	Jul 24	$0.10	213.8%	47.9%
$237.50	Jul 24	Jul 31	$0.10	55.2%	39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 0.64% of stock, avg 10.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 22	$1.21	$0.16	$1.37	$211.13	$213.87	0.64%
$215.00	Jul 22	$0.14	$1.58	$1.72	$213.28	$216.72	0.81%
$210.00	Jul 22	$3.55	$0.02	$3.57	$206.43	$213.57	1.67%
$217.50	Jul 22	$0.05	$3.97	$4.02	$213.48	$221.52	1.88%
$212.50	Jul 24	$3.48	$2.33	$5.81	$206.69	$218.31	2.72%
$215.00	Jul 24	$2.22	$3.58	$5.80	$209.20	$220.80	2.72%
$207.50	Jul 22	$6.08	$0.01	$6.09	$201.41	$213.59	2.85%
$220.00	Jul 22	$0.02	$6.45	$6.47	$213.53	$226.47	3.03%
$217.50	Jul 24	$1.34	$5.20	$6.54	$210.96	$224.04	3.06%
$210.00	Jul 24	$5.13	$1.45	$6.58	$203.42	$216.58	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.14% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$212.50	Jul 22	$0.14	$0.16	$0.30	$212.20	$215.30
$225.00	$202.50	Jul 24	$0.24	$0.32	$0.56	$201.94	$225.56
$222.50	$202.50	Jul 24	$0.43	$0.32	$0.75	$201.75	$223.25
$225.00	$205.00	Jul 24	$0.24	$0.53	$0.77	$204.23	$225.77
$222.50	$205.00	Jul 24	$0.43	$0.53	$0.96	$204.04	$223.46
$220.00	$202.50	Jul 24	$0.76	$0.32	$1.08	$201.42	$221.08
$225.00	$202.50	Jul 27	$0.46	$0.62	$1.08	$201.42	$226.08
$225.00	$207.50	Jul 24	$0.24	$0.88	$1.12	$206.38	$226.12
$220.00	$205.00	Jul 24	$0.76	$0.53	$1.29	$203.71	$221.29
$222.50	$207.50	Jul 24	$0.43	$0.88	$1.31	$206.19	$223.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 37.46, avg credit $2.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Aug 14	$4.87	$0.13	37.46	$175.13	$189.87
175/180	185/190	Aug 28	$4.86	$0.14	34.71	$175.14	$189.86
185/188	202/205	Aug 5	$2.39	$0.11	21.73	$185.11	$204.89
182/185	192/195	Aug 7	$2.39	$0.11	21.73	$182.61	$194.89
180/182	188/190	Aug 21	$2.39	$0.11	21.73	$180.11	$189.89
195/198	200/202	Aug 3	$2.38	$0.12	19.83	$195.12	$202.38
185/188	190/192	Aug 7	$2.38	$0.12	19.83	$185.12	$192.38
185/188	190/192	Aug 21	$2.38	$0.12	19.83	$185.12	$192.38
190/192	195/198	Aug 3	$2.37	$0.13	18.23	$190.13	$197.37
200/202	205/208	Aug 5	$2.37	$0.13	18.23	$200.13	$207.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 309 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Aug 5	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Aug 5	$0.07	$4.93	70.43
$245.00	$250.00	$255.00	Aug 7	$0.07	$4.93	70.43
$175.00	$180.00	$185.00	Aug 14	$0.09	$4.91	54.56
$245.00	$250.00	$255.00	Aug 14	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Jul 24	$0.07	$4.93	70.43
$235.00	$240.00	$245.00	Aug 14	$0.07	$4.93	70.43
$240.00	$245.00	$250.00	Aug 21	$0.08	$4.92	61.50
$182.50	$185.00	$187.50	Aug 21	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Aug 21	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 265 found (best net $--, 257 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$245.00	1:2	Jul 24	$0.00	$5.00
$250.00	$255.00	1:2	Jul 27	$0.00	$5.00
$240.00	$245.00	1:2	Jul 29	$0.00	$5.00
$235.00	$240.00	1:2	Jul 22	-$0.01	$4.99
$240.00	$245.00	1:2	Jul 22	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Aug 7	-$0.23	$4.77
$180.00	$175.00	1:2	Aug 14	-$0.35	$4.65
$185.00	$180.00	1:2	Aug 14	-$0.46	$4.54
$180.00	$175.00	1:2	Aug 21	-$0.55	$4.45
$190.00	$185.00	1:2	Aug 14	-$0.66	$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.43%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$11.60	0.51	0.7%	5.43%	6.10%	751	5.4K
$220.00	Aug 28	$9.40	0.45	3.0%	4.40%	7.41%	1.8K	5.4K
$215.00	Aug 21	$9.10	0.50	0.7%	4.26%	4.93%	6.8K	29.2K
$217.50	Aug 21	$7.90	0.46	1.8%	3.70%	5.54%	1.1K	275
$215.00	Aug 14	$7.80	0.49	0.7%	3.65%	4.32%	1.6K	3.3K
$225.00	Aug 28	$7.40	0.39	5.3%	3.46%	8.82%	1.5K	2.6K
$220.00	Aug 21	$6.85	0.42	3.0%	3.21%	6.22%	26.8K	51.0K
$215.00	Aug 7	$6.40	0.49	0.7%	3.00%	3.67%	4.4K	7.2K
$222.50	Aug 21	$5.85	0.38	4.2%	2.74%	6.92%	864	985
$215.00	Aug 5	$5.80	0.48	0.7%	2.72%	3.39%	285	49

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 3,098,961

Total Puts 1,477,270

Put/Call Ratio 0.48

Net Difference 1,621,691

Prior's Put/Call Breakdown

Total Calls 1,528,891

Total Puts 795,965

Put/Call Ratio 0.52

Net Difference 732,926

Prior 7-Day Put/Call Summary

Total Calls 12,562,274

Total Puts 6,685,727

Average Put/Call Ratio 0.53

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