NVDA - Options Database

NVDA

NVIDIA CORP

$208.76 -1.56%

$208.28 (-0.23%)🌙

as of 07/23 06:54 PM

(7/23 16:18) ◀

Thursday, July 23, 2026 (6:54pm)

▶ (7/24 16:03)

◀ 7/23 18:54 ▶

Option Volume

Detail

ℹ

Current (07/23) 2,457,638

Calls: 1,586,069 (65%)

Puts: 871,569 (35%)

Prior (07/22) 5,145,229

Calls: 3,395,818 (66%)

Puts: 1,749,411 (34%)

Current vs Prior -52.23%

Calls: -53.29% (Calls)

Puts: -50.18% (Puts)

Prior 7-Day Total 23,610,335

Calls: 15,338,728 (65%)

Puts: 8,271,607 (35%)

Prior 7-Day Average 3,372,905

Calls: 2,191,246 (65%)

Puts: 1,181,658 (35%)

Current vs Prior 7-Day Avg -27.14%

Calls: -27.62%

Puts: -26.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $832.02M

Calls: $561.33M (67%)

Puts: $270.68M (33%)

Prior (07/22) $2.04B

Calls: $1.69B (83%)

Puts: $354.43M (17%)

Current vs Prior -59.25%

Calls: -66.73%

Puts: -23.63%

Prior 7-Day Total $7.37B

Calls: $5.24B (71%)

Puts: $2.13B (29%)

Prior 7-Day Average $1.05B

Calls: $748.62M (71%)

Puts: $304.57M (29%)

Current vs Prior 7-Day Avg -21.00%

Calls: -25.02%

Puts: -11.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.55

Prior (07/22) 0.52

Current vs Prior +6.67%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +2.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23) 10,872,600

Calls: 6,318,602 (58%)

Puts: 4,553,998 (42%)

Prior (07/22) 11,216,858

Calls: 6,431,643 (57%)

Puts: 4,785,215 (43%)

Current vs Prior -3.07%

Prior 7-Day Total 81,896,503

Calls: 47,255,219 (58%)

Puts: 34,641,284 (42%)

Prior 7-Day Average 11,699,500

Calls: 6,750,745 (58%)

Puts: 4,948,754 (42%)

Current vs Prior 7-Day Avg -7.07%

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 2.30% | 3.31%2.30% | 5.29%9.47% | 15.01%

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

Current vs Prior -29.84% | -15.35%-29.84% | -5.28%+0.41% | +1.65%

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

Current vs 7-Day Avg -17.41% | -13.65%-21.57% | -5.50%+134.06% | +22.41%

Prior 7-Day Eod 2.49% | 3.47%3.28% | 5.59%9.43% | 14.76%

Current vs 7-Day Eod -7.69% | -4.71%-29.84% | -5.28%+0.41% | +1.65%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.06% | 2.83%

Calls: 3.13% | 2.38%

Puts: 0.99% | 3.28%

Prior 3.19% | 2.84%

Calls: 3.52% | 2.78%

Puts: 2.86% | 2.90%

Current vs Prior -35.42% | -0.35%

Prior 7-Day Avg 3.48% | 2.96%

Calls: 3.85% | 2.91%

Puts: 3.50% | 3.05%

Current vs 7-Day Avg -40.85% | -4.44%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($561.33M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 52% 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 BULLISH

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 348 of results (avg 4.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 21	28.60	28.75	$28.68	0.5%	28	0.87	8
$195.00	Jul 31	14.85	14.95	$14.90	0.7%	2.1K	0.86	6.4K
$192.50	Aug 21	20.25	20.40	$20.33	0.7%	143	0.77	81
$187.50	Aug 21	24.25	24.45	$24.35	0.8%	41	0.83	81
$205.00	Aug 21	11.65	11.75	$11.70	0.9%	3.8K	0.59	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	15.30	15.40	$15.35	0.7%	71	0.67	7.6K
$230.00	Aug 21	22.85	23.00	$22.93	0.7%	743	0.80	5.9K
$205.00	Aug 21	7.25	7.30	$7.28	0.7%	1.7K	0.41	19.6K
$227.50	Aug 21	20.80	20.95	$20.88	0.7%	26	0.77	--
$222.50	Aug 21	17.00	17.15	$17.08	0.9%	6	0.70	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 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%	1.6K	0.02	2.9K
$217.50	Jul 24	0.06	0.07	$0.07	14.3%	62.7K	0.04	58.6K
$240.00	Jul 31	0.06	0.07	$0.07	14.3%	929	0.01	10.1K
$227.50	Jul 29	0.12	0.14	$0.13	15.4%	819	0.03	2.7K
$235.00	Jul 31	0.12	0.13	$0.13	7.7%	1.3K	0.03	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 24	0.06	0.07	$0.07	14.3%	11.0K	0.03	7.3K
$185.00	Jul 27	0.07	0.08	$0.08	12.5%	368	0.02	11.0K
$175.00	Jul 29	0.09	0.10	$0.10	10.0%	18	0.01	33
$200.00	Jul 24	0.10	0.11	$0.11	9.1%	62.2K	0.05	25.5K
$190.00	Jul 27	0.10	0.12	$0.11	18.2%	2.1K	0.03	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 24	37.80	42.05	$39.92	10.6%	30	1.00	10
$170.00	Jul 24	36.95	40.80	$38.88	9.9%	13	1.00	211
$172.50	Jul 24	32.80	39.35	$36.08	18.2%	18	1.00	152
$175.00	Jul 24	30.30	36.85	$33.58	19.5%	101	1.00	333
$177.50	Jul 24	29.45	33.35	$31.40	12.4%	123	1.00	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 31	25.95	27.05	$26.50	4.2%	6	1.00	87
$237.50	Jul 31	27.95	29.65	$28.80	5.9%	4	1.00	6
$240.00	Jul 31	30.40	32.05	$31.23	5.3%	240	1.00	--
$250.00	Jul 31	39.45	42.05	$40.75	6.4%	2	1.00	--
$230.00	Jul 24	19.35	21.45	$20.40	10.3%	1.2K	1.00	159

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 2.2M, top 287.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	1.12	1.17	$1.15	4.3%	287.9K	0.39	62.2K
$212.50	Jul 24	0.44	0.46	$0.45	4.4%	182.1K	0.19	43.1K
$215.00	Jul 24	0.16	0.17	$0.17	5.9%	178.3K	0.08	60.2K
$207.50	Jul 24	2.38	2.47	$2.42	3.7%	93.2K	0.62	33.8K
$220.00	Jul 24	0.03	0.04	$0.04	25.0%	74.6K	0.02	47.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	0.49	0.51	$0.50	4.0%	143.9K	0.20	29.6K
$207.50	Jul 24	1.15	1.19	$1.17	3.4%	134.5K	0.38	16.2K
$200.00	Jul 24	0.10	0.11	$0.11	9.1%	62.2K	0.05	25.5K
$210.00	Jul 24	2.36	2.41	$2.38	2.1%	57.8K	0.61	11.9K
$202.50	Jul 24	0.21	0.22	$0.22	4.5%	53.3K	0.09	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. 58 strikes (avg 77.1%, max 180.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 24	Sep 4	119.3%	42.6%	180.1%	72	5.1K
$170.00	Jul 24	Aug 28	136.5%	53.3%	156.1%	74	380
$245.00	Jul 24	Sep 4	107.1%	42.8%	150.1%	43	2.9K
$177.50	Jul 24	Aug 5	122.3%	51.6%	136.8%	253	235
$180.00	Jul 24	Sep 4	112.6%	48.1%	134.2%	634	8.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 24	Sep 4	136.5%	51.0%	167.8%	868	4.2K
$175.00	Jul 24	Sep 4	118.7%	49.4%	140.3%	1.7K	7.0K
$177.50	Jul 24	Aug 5	122.3%	51.6%	136.8%	1.3K	1.7K
$180.00	Jul 24	Sep 4	112.6%	48.1%	134.2%	2.0K	20.0K
$182.50	Jul 24	Aug 21	103.1%	44.8%	130.4%	2.4K	11.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 49.00, avg 5.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 7	$0.10	$4.90	$0.10	49.00	$240.10
$245.00	$250.00	Aug 14	$0.12	$4.88	$0.12	40.67	$245.12
$235.00	$240.00	Aug 5	$0.13	$4.87	$0.13	37.46	$235.13
$215.00	$217.50	Jul 24	$0.10	$2.40	$0.10	24.00	$215.10
$240.00	$245.00	Aug 14	$0.21	$4.79	$0.21	22.81	$240.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 7	$0.11	$4.89	$0.11	44.45	$174.89
$180.00	$175.00	Aug 7	$0.16	$4.84	$0.16	30.25	$179.84
$175.00	$170.00	Aug 14	$0.19	$4.81	$0.19	25.32	$174.81
$182.50	$180.00	Aug 5	$0.10	$2.40	$0.10	24.00	$182.40
$202.50	$200.00	Jul 24	$0.11	$2.39	$0.11	21.73	$202.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 367 found (best R:R 37.46, avg 2.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Aug 21	$4.87	$4.87	$0.13	37.46	$174.87
$182.50	$185.00	Aug 3	$2.40	$2.40	$0.10	24.00	$184.90
$185.00	$187.50	Aug 3	$2.40	$2.40	$0.10	24.00	$187.40
$180.00	$182.50	Aug 5	$2.40	$2.40	$0.10	24.00	$182.40
$195.00	$197.50	Jul 27	$2.38	$2.38	$0.12	19.83	$197.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 29	$2.40	$2.40	$0.10	24.00	$222.60
$250.00	$240.00	Jul 31	$9.52	$9.52	$0.48	19.83	$240.48
$225.00	$222.50	Jul 27	$2.35	$2.35	$0.15	15.67	$222.65
$232.50	$230.00	Aug 5	$2.35	$2.35	$0.15	15.67	$230.15
$225.00	$222.50	Jul 31	$2.32	$2.32	$0.18	12.89	$222.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.64, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Jul 24	Jul 27	$0.07	56.2%	33.9%
$220.00	Jul 24	Jul 27	$0.15	49.9%	32.9%
$217.50	Jul 24	Jul 27	$0.30	45.0%	32.2%
$197.50	Jul 24	Jul 27	$0.32	58.0%	38.0%
$202.50	Jul 24	Jul 27	$0.53	46.3%	34.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 24	Jul 27	$0.06	93.9%	55.6%
$187.50	Jul 24	Jul 27	$0.06	89.4%	51.6%
$190.00	Jul 24	Jul 27	$0.08	79.7%	47.7%
$192.50	Jul 24	Jul 27	$0.10	73.1%	44.0%
$195.00	Jul 24	Jul 27	$0.15	65.2%	40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.69% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 24	$1.15	$2.38	$3.53	$206.47	$213.53	1.69%
$207.50	Jul 24	$2.42	$1.17	$3.59	$203.91	$211.09	1.72%
$212.50	Jul 24	$0.45	$4.18	$4.63	$207.87	$217.13	2.22%
$205.00	Jul 24	$4.28	$0.50	$4.78	$200.22	$209.78	2.29%
$210.00	Jul 27	$2.18	$3.43	$5.61	$204.39	$215.61	2.69%
$207.50	Jul 27	$3.47	$2.20	$5.67	$201.83	$213.17	2.72%
$212.50	Jul 27	$1.29	$5.00	$6.29	$206.21	$218.79	3.01%
$205.00	Jul 27	$5.13	$1.34	$6.47	$198.53	$211.47	3.10%
$215.00	Jul 24	$0.17	$6.35	$6.52	$208.48	$221.52	3.12%
$202.50	Jul 24	$6.55	$0.22	$6.77	$195.73	$209.27	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.19% of stock, avg 3.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$202.50	Jul 24	$0.17	$0.22	$0.39	$202.11	$215.39
$220.00	$197.50	Jul 27	$0.19	$0.30	$0.49	$197.01	$220.49
$212.50	$202.50	Jul 24	$0.45	$0.22	$0.67	$201.83	$213.17
$215.00	$205.00	Jul 24	$0.17	$0.50	$0.67	$204.33	$215.67
$217.50	$197.50	Jul 27	$0.37	$0.30	$0.67	$196.83	$218.17
$220.00	$200.00	Jul 27	$0.19	$0.48	$0.67	$199.33	$220.67
$217.50	$200.00	Jul 27	$0.37	$0.48	$0.85	$199.15	$218.35
$212.50	$205.00	Jul 24	$0.45	$0.50	$0.95	$204.05	$213.45
$220.00	$202.50	Jul 27	$0.19	$0.80	$0.99	$201.51	$220.99
$215.00	$197.50	Jul 27	$0.71	$0.30	$1.01	$196.49	$216.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 19.83, avg credit $2.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/188	190/192	Aug 3	$2.38	$0.12	19.83	$185.12	$192.38
175/180	185/190	Aug 7	$4.76	$0.24	19.83	$175.24	$189.76
190/195	200/205	Sep 4	$4.75	$0.25	19.00	$190.25	$204.75
170/175	180/185	Aug 14	$4.74	$0.26	18.23	$170.26	$184.74
188/190	192/195	Aug 21	$2.37	$0.13	18.23	$187.63	$194.87
180/182	185/190	Aug 7	$4.72	$0.28	16.86	$177.78	$189.72
185/188	190/192	Aug 7	$2.36	$0.14	16.86	$185.14	$192.36
188/190	192/195	Aug 7	$2.36	$0.14	16.86	$187.64	$194.86
170/175	185/190	Aug 7	$4.71	$0.29	16.24	$170.29	$189.71
190/192	195/198	Jul 31	$2.35	$0.15	15.67	$190.15	$197.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 303 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Aug 7	$0.05	$4.95	99.00
$240.00	$245.00	$250.00	Aug 5	$0.07	$4.93	70.43
$240.00	$245.00	$250.00	Aug 14	$0.09	$4.91	54.56
$190.00	$195.00	$200.00	Aug 28	$0.09	$4.91	54.56
$190.00	$192.50	$195.00	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 28	$0.05	$4.95	99.00
$170.00	$175.00	$180.00	Aug 28	$0.06	$4.94	82.33
$182.50	$185.00	$187.50	Aug 5	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Aug 7	$0.05	$2.45	49.00
$170.00	$175.00	$180.00	Aug 14	$0.10	$4.90	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. 254 found (best net $-0.15, 247 credits)

CALLS (5)

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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$220.00	1:2	Sep 4	-$0.15	$24.85
$175.00	$170.00	1:2	Aug 3	-$0.11	$4.89
$180.00	$175.00	1:2	Aug 3	-$0.13	$4.87
$175.00	$170.00	1:2	Aug 7	-$0.22	$4.78
$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. 95 found (best yield 5.65%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Sep 4	$11.80	0.51	0.6%	5.65%	6.25%	421	--
$210.00	Aug 28	$11.50	0.52	0.6%	5.51%	6.10%	1.5K	3.7K
$215.00	Sep 4	$9.45	0.45	3.0%	4.53%	7.52%	60	--
$215.00	Aug 28	$9.20	0.45	3.0%	4.41%	7.40%	1.0K	5.6K
$210.00	Aug 21	$8.90	0.50	0.6%	4.26%	4.86%	10.7K	35.6K
$220.00	Sep 4	$8.05	0.40	5.4%	3.86%	9.24%	70	--
$212.50	Aug 21	$7.70	0.46	1.8%	3.69%	5.48%	993	2.9K
$210.00	Aug 14	$7.60	0.50	0.6%	3.64%	4.23%	2.3K	3.4K
$220.00	Aug 28	$7.10	0.39	5.4%	3.40%	8.79%	1.2K	6.1K
$215.00	Aug 21	$6.60	0.42	3.0%	3.16%	6.15%	12.8K	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 1,586,069

Total Puts 871,569

Put/Call Ratio 0.55

Net Difference 714,500

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 15,338,728

Total Puts 8,271,607

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