NVDA - Options Database

NVDA

NVIDIA CORP

$207.57 -2.12%

(7/23 15:42) ◀

Thursday, July 23, 2026 (3:52pm)

▶ (7/23 16:18)

◀ 7/23 15:52 ▶

Option Volume

Detail

ℹ

Current (07/23) 2,371,333

Calls: 1,526,058 (64%)

Puts: 845,275 (36%)

Prior (07/22) 5,145,229

Calls: 3,395,818 (66%)

Puts: 1,749,411 (34%)

Current vs Prior -53.91%

Calls: -55.06% (Calls)

Puts: -51.68% (Puts)

Prior 7-Day Total 21,239,002

Calls: 13,812,670 (65%)

Puts: 7,426,332 (35%)

Prior 7-Day Average 3,539,833

Calls: 1,973,238 (65%)

Puts: 1,060,904 (35%)

Current vs Prior 7-Day Avg -33.01%

Calls: -22.66%

Puts: -20.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $793.83M

Calls: $508.99M (64%)

Puts: $284.84M (36%)

Prior (07/22) $2.04B

Calls: $1.69B (83%)

Puts: $354.43M (17%)

Current vs Prior -61.12%

Calls: -69.83%

Puts: -19.63%

Prior 7-Day Total $6.58B

Calls: $4.73B (72%)

Puts: $1.85B (28%)

Prior 7-Day Average $1.10B

Calls: $675.90M (72%)

Puts: $263.87M (28%)

Current vs Prior 7-Day Avg -27.60%

Calls: -24.70%

Puts: +7.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.55

Prior (07/22) 0.52

Current vs Prior +7.52%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +3.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23) 13,428,260

Calls: 7,382,408 (55%)

Puts: 6,045,852 (45%)

Prior (07/22) 11,216,858

Calls: 6,431,643 (57%)

Puts: 4,785,215 (43%)

Current vs Prior +19.71%

Prior 7-Day Total 68,468,243

Calls: 39,872,811 (58%)

Puts: 28,595,432 (42%)

Prior 7-Day Average 11,411,373

Calls: 6,645,468 (58%)

Puts: 4,765,905 (42%)

Current vs Prior 7-Day Avg +17.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.49% | 3.47%2.49% | 5.42%9.59% | 15.06%

Prior 3.28% | 3.90%3.28% | 5.59%9.43% | 14.76%

Current vs Prior -24.00% | -11.16%-24.00% | -3.01%+1.65% | +2.00%

Prior 7-Day Avg 2.78% | 3.83%2.93% | 5.60%4.05% | 12.26%

Current vs 7-Day Avg -10.53% | -9.38%-15.04% | -3.24%+136.95% | +22.83%

Prior 7-Day Eod 3.28% | 3.90%3.28% | 5.59%9.43% | 14.76%

Current vs 7-Day Eod -24.00% | -11.16%-24.00% | -3.01%+1.65% | +2.00%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.32% | 2.85%

Calls: 1.56% | 3.33%

Puts: 3.08% | 2.38%

Prior 3.19% | 2.84%

Calls: 3.52% | 2.78%

Puts: 2.86% | 2.90%

Current vs Prior -27.27% | +0.35%

Prior 7-Day Avg 3.68% | 2.98%

Calls: 3.85% | 2.91%

Puts: 3.50% | 3.05%

Current vs 7-Day Avg -36.90% | -4.36%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($508.99M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.55.

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 365 of results (avg 3.8%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	21.40	21.50	$21.45	0.5%	332	0.79	18.2K
$180.00	Aug 21	29.85	30.00	$29.93	0.5%	709	0.88	12.8K
$192.50	Aug 21	19.45	19.55	$19.50	0.5%	143	0.76	81
$182.50	Aug 21	27.65	27.80	$27.73	0.5%	28	0.86	8
$185.00	Aug 21	25.50	25.65	$25.58	0.6%	52	0.84	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Aug 21	28.20	28.30	$28.25	0.4%	40	0.86	1.2K
$225.00	Aug 21	19.80	19.90	$19.85	0.5%	91	0.75	5.6K
$230.00	Aug 21	23.80	23.95	$23.88	0.6%	743	0.82	5.9K
$227.50	Aug 21	21.75	21.90	$21.83	0.7%	26	0.79	--
$217.50	Aug 21	14.45	14.55	$14.50	0.7%	25	0.64	61

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 27	0.05	0.06	$0.06	16.7%	1.5K	0.02	2.9K
$242.50	Jul 31	0.05	0.06	$0.06	16.7%	59	0.01	62
$217.50	Jul 24	0.06	0.07	$0.07	14.3%	55.5K	0.03	58.6K
$240.00	Jul 31	0.06	0.07	$0.07	14.3%	947	0.01	10.1K
$222.50	Jul 27	0.08	0.09	$0.09	11.1%	1.7K	0.03	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 24	0.05	0.06	$0.06	16.7%	14.9K	0.02	21.8K
$182.50	Jul 27	0.06	0.07	$0.07	14.3%	49	0.01	319
$185.00	Jul 27	0.07	0.08	$0.08	12.5%	363	0.02	11.0K
$197.50	Jul 24	0.08	0.09	$0.09	11.1%	10.1K	0.04	7.3K
$172.50	Jul 29	0.08	0.09	$0.09	11.1%	13	0.01	12

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 24	39.95	40.75	$40.35	2.0%	30	1.00	10
$170.00	Jul 24	37.40	37.80	$37.60	1.1%	13	1.00	211
$172.50	Jul 24	34.90	35.35	$35.13	1.3%	18	1.00	152
$175.00	Jul 24	32.45	32.85	$32.65	1.2%	101	1.00	333
$167.50	Jul 27	37.45	44.10	$40.78	16.3%	90	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 24	12.20	13.20	$12.70	7.9%	6.5K	1.00	1.8K
$222.50	Jul 24	14.70	15.65	$15.18	6.3%	6.0K	1.00	847
$225.00	Jul 24	17.20	18.15	$17.67	5.4%	2.8K	1.00	617
$227.50	Jul 24	19.70	20.65	$20.17	4.7%	3.6K	1.00	318
$230.00	Jul 24	22.20	22.60	$22.40	1.8%	1.2K	1.00	159

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 2.1M, top 275.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	0.91	0.93	$0.92	2.2%	275.0K	0.31	62.2K
$212.50	Jul 24	0.38	0.39	$0.39	2.6%	175.7K	0.16	43.1K
$215.00	Jul 24	0.15	0.16	$0.16	6.3%	173.6K	0.07	60.2K
$207.50	Jul 24	1.90	1.93	$1.92	1.6%	88.3K	0.52	33.8K
$220.00	Jul 24	0.03	0.04	$0.04	25.0%	72.8K	0.02	47.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	0.81	0.83	$0.82	2.4%	141.5K	0.28	29.6K
$207.50	Jul 24	1.75	1.79	$1.77	2.3%	132.2K	0.48	16.2K
$200.00	Jul 24	0.15	0.16	$0.16	6.3%	61.0K	0.07	25.5K
$210.00	Jul 24	3.20	3.30	$3.25	3.1%	56.6K	0.69	11.9K
$202.50	Jul 24	0.34	0.36	$0.35	5.7%	52.4K	0.14	10.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 68.8%, max 148.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 24	Sep 4	105.1%	42.6%	146.8%	43	2.9K
$170.00	Jul 24	Aug 28	127.0%	53.1%	139.1%	74	380
$237.50	Jul 24	Aug 7	87.0%	39.3%	121.1%	21	1.6K
$177.50	Jul 24	Aug 5	113.0%	51.2%	120.9%	253	235
$240.00	Jul 24	Sep 4	93.1%	42.8%	117.9%	253	8.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 24	Sep 4	127.0%	51.1%	148.6%	867	4.2K
$177.50	Jul 24	Aug 5	113.0%	51.2%	120.9%	1.2K	1.7K
$175.00	Jul 24	Sep 4	109.9%	49.8%	120.6%	1.7K	7.0K
$240.00	Jul 24	Aug 28	93.1%	42.9%	116.8%	72	26
$180.00	Jul 24	Sep 4	104.0%	48.7%	113.6%	2.0K	20.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 40.67, avg 5.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$240.00	Aug 5	$0.12	$4.88	$0.12	40.67	$235.12
$240.00	$245.00	Aug 14	$0.20	$4.80	$0.20	24.00	$240.20
$227.50	$230.00	Jul 31	$0.11	$2.39	$0.11	21.73	$227.61
$232.50	$235.00	Aug 5	$0.11	$2.39	$0.11	21.73	$232.61
$235.00	$237.50	Aug 7	$0.11	$2.39	$0.11	21.73	$235.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 7	$0.12	$4.88	$0.12	40.67	$174.88
$180.00	$175.00	Aug 7	$0.19	$4.81	$0.19	25.32	$179.81
$175.00	$170.00	Aug 14	$0.21	$4.79	$0.21	22.81	$174.79
$187.50	$185.00	Jul 31	$0.11	$2.39	$0.11	21.73	$187.39
$182.50	$180.00	Aug 5	$0.11	$2.39	$0.11	21.73	$182.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 40.67, avg 2.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Aug 21	$4.88	$4.88	$0.12	40.67	$174.88
$180.00	$182.50	Aug 5	$2.40	$2.40	$0.10	24.00	$182.40
$187.50	$190.00	Jul 31	$2.38	$2.38	$0.12	19.83	$189.88
$187.50	$190.00	Aug 3	$2.38	$2.38	$0.12	19.83	$189.88
$195.00	$197.50	Jul 27	$2.35	$2.35	$0.15	15.67	$197.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$240.00	Aug 14	$4.88	$4.88	$0.12	40.67	$240.12
$227.50	$225.00	Jul 29	$2.38	$2.38	$0.12	19.83	$225.12
$245.00	$240.00	Aug 21	$4.75	$4.75	$0.25	19.00	$240.25
$235.00	$230.00	Aug 7	$4.70	$4.70	$0.30	15.67	$230.30
$240.00	$235.00	Aug 14	$4.70	$4.70	$0.30	15.67	$235.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.41, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 24	Jul 27	$0.05	85.6%	52.9%
$222.50	Jul 24	Jul 27	$0.06	57.3%	34.7%
$220.00	Jul 24	Jul 27	$0.13	51.5%	34.0%
$177.50	Jul 24	Jul 27	$0.15	113.0%	62.4%
$182.50	Jul 24	Jul 27	$0.24	94.8%	57.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Jul 24	Jul 27	$0.05	94.8%	57.1%
$185.00	Jul 24	Jul 27	$0.06	85.6%	52.9%
$227.50	Jul 24	Jul 27	$0.06	69.0%	38.5%
$187.50	Jul 24	Jul 27	$0.07	81.4%	49.8%
$190.00	Jul 24	Jul 27	$0.10	72.2%	46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 1.78% of stock, avg 10.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 24	$1.92	$1.77	$3.69	$203.81	$211.19	1.78%
$210.00	Jul 24	$0.92	$3.25	$4.17	$205.83	$214.17	2.01%
$205.00	Jul 24	$3.45	$0.82	$4.27	$200.73	$209.27	2.06%
$212.50	Jul 24	$0.39	$5.25	$5.64	$206.86	$218.14	2.72%
$207.50	Jul 27	$3.00	$2.80	$5.80	$201.70	$213.30	2.79%
$202.50	Jul 24	$5.50	$0.35	$5.85	$196.65	$208.35	2.82%
$210.00	Jul 27	$1.86	$4.20	$6.06	$203.94	$216.06	2.92%
$205.00	Jul 27	$4.45	$1.77	$6.22	$198.78	$211.22	3.00%
$212.50	Jul 27	$1.09	$5.90	$6.99	$205.51	$219.49	3.37%
$202.50	Jul 27	$6.25	$1.08	$7.33	$195.17	$209.83	3.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.15% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$200.00	Jul 24	$0.16	$0.16	$0.32	$199.68	$215.32
$215.00	$202.50	Jul 24	$0.16	$0.35	$0.51	$201.99	$215.51
$212.50	$200.00	Jul 24	$0.39	$0.16	$0.55	$199.45	$213.05
$220.00	$197.50	Jul 27	$0.17	$0.40	$0.57	$196.93	$220.57
$217.50	$197.50	Jul 27	$0.32	$0.40	$0.72	$196.78	$218.22
$212.50	$202.50	Jul 24	$0.39	$0.35	$0.74	$201.76	$213.24
$220.00	$200.00	Jul 27	$0.17	$0.66	$0.83	$199.17	$220.83
$215.00	$205.00	Jul 24	$0.16	$0.82	$0.98	$204.02	$215.98
$217.50	$200.00	Jul 27	$0.32	$0.66	$0.98	$199.02	$218.48
$215.00	$197.50	Jul 27	$0.60	$0.40	$1.00	$196.50	$216.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 25.32, avg credit $2.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Aug 14	$4.81	$0.19	25.32	$170.19	$184.81
185/188	190/192	Aug 7	$2.38	$0.12	19.83	$185.12	$192.38
180/182	185/188	Aug 21	$2.38	$0.12	19.83	$180.12	$187.38
180/182	188/190	Aug 7	$2.37	$0.13	18.23	$180.13	$189.87
182/185	188/190	Aug 21	$2.37	$0.13	18.23	$182.63	$189.87
188/190	192/195	Jul 31	$2.35	$0.15	15.67	$187.65	$194.85
185/188	190/192	Aug 21	$2.35	$0.15	15.67	$185.15	$192.35
188/190	192/195	Aug 21	$2.35	$0.15	15.67	$187.65	$194.85
215/220	225/230	Sep 4	$4.68	$0.32	14.62	$215.32	$229.68
190/195	200/205	Sep 4	$4.67	$0.33	14.15	$190.33	$204.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Aug 28	$0.08	$4.92	61.50
$220.00	$222.50	$225.00	Jul 27	$0.05	$2.45	49.00
$225.00	$227.50	$230.00	Jul 31	$0.05	$2.45	49.00
$230.00	$232.50	$235.00	Aug 7	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Aug 21	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 7	$0.07	$4.93	70.43
$230.00	$235.00	$240.00	Aug 21	$0.08	$4.92	61.50
$187.50	$190.00	$192.50	Jul 29	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Jul 29	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Aug 5	$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. 240 found (best net $-0.22, 233 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$245.00	1:2	Jul 27	$0.00	$5.00
$240.00	$245.00	1:2	Jul 24	-$0.01	$4.99
$235.00	$240.00	1:2	Aug 3	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 27	-$0.02	$4.98
$240.00	$245.00	1:2	Jul 29	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$220.00	1:2	Sep 4	-$0.22	$24.78
$175.00	$170.00	1:2	Aug 3	-$0.11	$4.89
$180.00	$175.00	1:2	Aug 3	-$0.14	$4.86
$175.00	$170.00	1:2	Aug 7	-$0.23	$4.77
$180.00	$175.00	1:2	Aug 7	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.68%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Sep 4	$11.80	0.51	1.2%	5.68%	6.86%	419	--
$210.00	Aug 28	$11.00	0.51	1.2%	5.30%	6.47%	1.5K	3.7K
$215.00	Sep 4	$9.45	0.45	3.6%	4.55%	8.13%	60	--
$215.00	Aug 28	$8.65	0.44	3.6%	4.17%	7.75%	977	5.6K
$210.00	Aug 21	$8.40	0.49	1.2%	4.05%	5.22%	10.5K	35.6K
$220.00	Sep 4	$7.75	0.39	6.0%	3.73%	9.72%	70	--
$212.50	Aug 21	$7.25	0.44	2.4%	3.49%	5.87%	1.0K	2.9K
$210.00	Aug 14	$7.15	0.48	1.2%	3.44%	4.62%	2.2K	3.4K
$220.00	Aug 28	$6.85	0.37	6.0%	3.30%	9.29%	1.2K	6.1K
$215.00	Aug 21	$6.20	0.40	3.6%	2.99%	6.57%	12.6K	29.0K

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 1,526,058

Total Puts 845,275

Put/Call Ratio 0.55

Net Difference 680,783

Prior's Put/Call Breakdown

Total Calls 3,395,818

Total Puts 1,749,411

Put/Call Ratio 0.52

Net Difference 1,646,407

Prior 7-Day Put/Call Summary

Total Calls 13,812,670

Total Puts 7,426,332

Average Put/Call Ratio 0.54

Ratio Trend Rising

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