NVDA - Options Database

NVDA

NVIDIA CORP

$206.84 -0.92%

$206.80 (-0.02%)🌙

as of 07/25 03:15 AM

(7/24 16:03) ◀

Friday, July 24, 2026 (3:15am)

▶ (7/27 10:02)

◀ 7/24 03:15 ▶

Option Volume

Detail

ℹ

Current (07/24) 4,198,672

Calls: 2,671,604 (64%)

Puts: 1,527,068 (36%)

Prior (07/23) 2,457,638

Calls: 1,586,069 (65%)

Puts: 871,569 (35%)

Current vs Prior +70.84%

Calls: +68.44% (Calls)

Puts: +75.21% (Puts)

Prior 7-Day Total 23,696,640

Calls: 15,398,739 (65%)

Puts: 8,297,901 (35%)

Prior 7-Day Average 3,385,234

Calls: 2,199,819 (65%)

Puts: 1,185,414 (35%)

Current vs Prior 7-Day Avg +24.03%

Calls: +21.45%

Puts: +28.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/24) $819.54M

Calls: $487.81M (60%)

Puts: $331.72M (40%)

Prior (07/23) $832.02M

Calls: $561.33M (67%)

Puts: $270.68M (33%)

Current vs Prior -1.50%

Calls: -13.10%

Puts: +22.55%

Prior 7-Day Total $7.41B

Calls: $5.29B (71%)

Puts: $2.12B (29%)

Prior 7-Day Average $1.06B

Calls: $756.09M (71%)

Puts: $302.54M (29%)

Current vs Prior 7-Day Avg -22.59%

Calls: -35.48%

Puts: +9.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/24) 0.57

Prior (07/23) 0.55

Current vs Prior +4.02%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +6.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/24) 11,004,169

Calls: 6,357,431 (58%)

Puts: 4,646,738 (42%)

Prior (07/23) 10,872,600

Calls: 6,318,602 (58%)

Puts: 4,553,998 (42%)

Current vs Prior +1.21%

Prior 7-Day Total 79,340,843

Calls: 38,603,194 (58%)

Puts: 27,991,048 (42%)

Prior 7-Day Average 11,334,406

Calls: 6,433,865 (58%)

Puts: 4,665,174 (42%)

Current vs Prior 7-Day Avg -2.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 2.73% | 4.21%5.19% | 6.92%9.38% | 14.76%

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

Current vs Prior +18.59% | +27.41%+125.62% | +30.70%-0.96% | -1.65%

Prior 7-Day Avg 2.71% | 3.75%2.95% | 5.69%6.21% | 13.20%

Current vs 7-Day Avg +0.44% | +12.20%+75.71% | +21.69%+50.97% | +11.80%

Prior 7-Day Eod 2.30% | 3.31%2.30% | 5.29%9.47% | 15.01%

Current vs 7-Day Eod +18.59% | +27.41%+125.62% | +30.70%-0.96% | -1.65%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.01% | 3.49%

Calls: 3.03% | 3.11%

Puts: 2.99% | 3.87%

Prior 2.06% | 2.83%

Calls: 3.13% | 2.38%

Puts: 0.99% | 3.28%

Current vs Prior +46.12% | +23.32%

Prior 7-Day Avg 2.81% | 3.22%

Calls: 2.78% | 2.94%

Puts: 2.75% | 3.40%

Current vs 7-Day Avg +7.24% | +8.39%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 71% vs prior. Bullish P/C ratio of 0.57.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 361 of results (avg 4.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	20.75	20.85	$20.80	0.5%	638	0.79	18.2K
$180.00	Aug 21	29.20	29.35	$29.28	0.5%	461	0.88	12.9K
$192.50	Aug 21	18.80	18.90	$18.85	0.5%	349	0.75	165
$182.50	Aug 21	27.00	27.15	$27.08	0.6%	139	0.86	33
$185.00	Aug 21	24.85	25.00	$24.93	0.6%	51	0.84	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	24.15	24.30	$24.23	0.6%	130	0.84	6.1K
$227.50	Aug 21	22.05	22.20	$22.13	0.7%	73	0.81	26
$217.50	Aug 21	14.60	14.70	$14.65	0.7%	54	0.66	61
$225.00	Aug 21	20.00	20.15	$20.08	0.7%	491	0.78	5.6K
$222.50	Aug 21	18.10	18.25	$18.18	0.8%	139	0.74	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.48, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 31	0.06	0.07	$0.07	14.3%	1.4K	0.02	1.7K
$230.00	Jul 31	0.09	0.10	$0.10	10.0%	6.3K	0.02	15.7K
$232.50	Aug 3	0.11	0.13	$0.12	16.7%	33	0.03	606
$215.00	Jul 27	0.12	0.14	$0.13	15.4%	63.5K	0.06	8.0K
$227.50	Jul 31	0.14	0.16	$0.15	13.3%	11.2K	0.04	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 27	0.07	0.08	$0.08	12.5%	5.6K	0.02	2.5K
$170.00	Jul 31	0.12	0.14	$0.13	15.4%	1.4K	0.02	74.6K
$195.00	Jul 27	0.15	0.16	$0.16	6.3%	12.6K	0.05	8.3K
$172.50	Jul 31	0.15	0.17	$0.16	12.5%	199	0.02	535
$180.00	Jul 29	0.16	0.19	$0.18	16.7%	357	0.03	172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 3	33.05	40.05	$36.55	19.2%	168	1.00	3
$172.50	Aug 3	30.65	37.55	$34.10	20.2%	58	1.00	12
$167.50	Jul 24	39.25	39.75	$39.50	1.3%	194	1.00	10
$170.00	Jul 24	35.35	37.25	$36.30	5.2%	80	1.00	213
$172.50	Jul 24	34.25	34.75	$34.50	1.4%	32	1.00	162

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 24	0.52	0.64	$0.58	20.7%	237.3K	1.00	15.3K
$210.00	Jul 24	2.70	3.20	$2.95	16.9%	121.9K	1.00	10.7K
$212.50	Jul 24	5.25	5.70	$5.48	8.2%	9.9K	1.00	4.1K
$215.00	Jul 24	7.75	8.30	$8.03	6.8%	3.0K	1.00	12.4K
$217.50	Jul 24	10.30	10.75	$10.53	4.3%	5.9K	1.00	272

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 3.9M, top 614.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	0.00	0.01	$0.01	100.0%	614.8K	0.01	83.7K
$212.50	Jul 24	0.00	0.01	$0.01	100.0%	410.3K	0.01	55.1K
$207.50	Jul 24	0.02	0.03	$0.03	33.3%	244.4K	0.11	35.4K
$215.00	Jul 24	0.00	0.01	$0.01	100.0%	145.8K	0.01	79.3K
$205.00	Jul 24	1.68	2.30	$1.99	31.2%	88.3K	0.98	20.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 24	0.00	0.01	$0.01	100.0%	308.3K	0.01	31.8K
$207.50	Jul 24	0.52	0.64	$0.58	20.7%	237.3K	1.00	15.3K
$210.00	Jul 24	2.70	3.20	$2.95	16.9%	121.9K	1.00	10.7K
$202.50	Jul 24	0.00	0.01	$0.01	100.0%	76.9K	0.01	10.2K
$205.00	Jul 27	1.31	1.36	$1.34	3.7%	59.0K	0.36	6.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 914.1%, max 1975.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 24	Sep 4	747.0%	41.0%	1722.0%	148	2.9K
$170.00	Jul 24	Sep 4	872.0%	50.0%	1644.0%	90	213
$237.50	Jul 24	Aug 7	621.0%	38.0%	1534.2%	98	1.7K
$240.00	Jul 24	Sep 4	663.0%	41.0%	1517.1%	146	9.0K
$175.00	Jul 24	Sep 4	753.0%	49.0%	1436.7%	140	346

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 24	Aug 21	747.0%	36.0%	1975.0%	169	--
$240.00	Jul 24	Aug 21	663.0%	36.0%	1741.7%	672	3.6K
$170.00	Jul 24	Sep 4	872.0%	50.0%	1644.0%	111	4.5K
$235.00	Jul 24	Aug 21	578.0%	36.0%	1505.6%	108	--
$175.00	Jul 24	Sep 4	753.0%	49.0%	1436.7%	316	7.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 45.88, avg 5.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 14	$0.14	$4.86	$0.14	34.71	$240.14
$220.00	$222.50	Jul 29	$0.12	$2.38	$0.12	19.83	$220.12
$235.00	$240.00	Aug 14	$0.24	$4.76	$0.24	19.83	$235.24
$240.00	$245.00	Aug 21	$0.25	$4.75	$0.25	19.00	$240.25
$227.50	$230.00	Aug 5	$0.14	$2.36	$0.14	16.86	$227.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$172.50	Aug 3	$0.16	$7.34	$0.16	45.88	$179.84
$175.00	$170.00	Aug 5	$0.11	$4.89	$0.11	44.45	$174.89
$175.00	$170.00	Aug 7	$0.14	$4.86	$0.14	34.71	$174.86
$180.00	$177.50	Aug 5	$0.10	$2.40	$0.10	24.00	$179.90
$180.00	$175.00	Aug 7	$0.21	$4.79	$0.21	22.81	$179.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 24.00, avg 2.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Sep 4	$4.80	$4.80	$0.20	24.00	$174.80
$175.00	$177.50	Aug 3	$2.38	$2.38	$0.12	19.83	$177.38
$175.00	$180.00	Aug 14	$4.75	$4.75	$0.25	19.00	$179.75
$190.00	$192.50	Jul 29	$2.37	$2.37	$0.13	18.23	$192.37
$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
$245.00	$240.00	Aug 21	$4.80	$4.80	$0.20	24.00	$240.20
$210.00	$207.50	Jul 24	$2.37	$2.37	$0.13	18.23	$207.63
$220.00	$217.50	Jul 29	$2.35	$2.35	$0.15	15.67	$217.65
$225.00	$222.50	Jul 29	$2.35	$2.35	$0.15	15.67	$222.65
$235.00	$232.50	Jul 29	$2.35	$2.35	$0.15	15.67	$232.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.54, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 24	Jul 27	$0.08	293.0%	40.0%
$190.00	Jul 24	Jul 27	$0.10	407.0%	47.0%
$215.00	Jul 24	Jul 27	$0.12	196.0%	27.0%
$197.50	Jul 24	Jul 27	$0.20	236.0%	36.0%
$170.00	Jul 24	Jul 27	$0.23	872.0%	84.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 27	$0.07	407.0%	47.0%
$192.50	Jul 24	Jul 27	$0.09	350.0%	43.0%
$215.00	Jul 24	Jul 27	$0.12	196.0%	27.0%
$195.00	Jul 24	Jul 27	$0.15	293.0%	40.0%
$237.50	Jul 24	Jul 29	$0.18	621.0%	43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 0.29% of stock, avg 10.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 24	$0.03	$0.58	$0.61	$206.89	$208.11	0.29%
$205.00	Jul 24	$1.99	$0.01	$2.00	$203.00	$207.00	0.97%
$210.00	Jul 24	$0.01	$2.95	$2.96	$207.04	$212.96	1.43%
$207.50	Jul 27	$1.81	$2.34	$4.15	$203.35	$211.65	2.01%
$202.50	Jul 24	$4.63	$0.01	$4.64	$197.86	$207.14	2.24%
$205.00	Jul 27	$3.30	$1.34	$4.64	$200.36	$209.64	2.24%
$210.00	Jul 27	$0.84	$3.88	$4.72	$205.28	$214.72	2.28%
$212.50	Jul 24	$0.01	$5.48	$5.49	$207.01	$217.99	2.65%
$202.50	Jul 27	$5.20	$0.74	$5.94	$196.56	$208.44	2.87%
$212.50	Jul 27	$0.34	$5.88	$6.22	$206.28	$218.72	3.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.18% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$197.50	Jul 27	$0.13	$0.24	$0.37	$197.13	$215.37
$215.00	$200.00	Jul 27	$0.13	$0.42	$0.55	$199.45	$215.55
$212.50	$197.50	Jul 27	$0.34	$0.24	$0.58	$196.92	$213.08
$212.50	$200.00	Jul 27	$0.34	$0.42	$0.76	$199.24	$213.26
$215.00	$202.50	Jul 27	$0.13	$0.74	$0.87	$201.63	$215.87
$210.00	$197.50	Jul 27	$0.84	$0.24	$1.08	$196.42	$211.08
$212.50	$202.50	Jul 27	$0.34	$0.74	$1.08	$201.42	$213.58
$217.50	$195.00	Jul 29	$0.48	$0.72	$1.20	$193.80	$218.70
$210.00	$200.00	Jul 27	$0.84	$0.42	$1.26	$198.74	$211.26
$215.00	$205.00	Jul 27	$0.13	$1.34	$1.47	$203.53	$216.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 26.78, avg credit $2.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/200	205/210	Sep 4	$4.82	$0.18	26.78	$195.18	$209.82
182/185	188/190	Aug 3	$2.39	$0.11	21.73	$182.61	$189.89
180/182	185/188	Aug 21	$2.39	$0.11	21.73	$180.11	$187.39
182/185	188/190	Aug 21	$2.38	$0.12	19.83	$182.62	$189.88
182/185	188/190	Aug 7	$2.36	$0.14	16.86	$182.64	$189.86
190/192	195/198	Aug 7	$2.36	$0.14	16.86	$190.14	$197.36
190/192	195/198	Jul 29	$2.35	$0.15	15.67	$190.15	$197.35
185/188	190/192	Aug 21	$2.35	$0.15	15.67	$185.15	$192.35
185/190	195/200	Sep 4	$4.70	$0.30	15.67	$185.30	$199.70
185/188	190/192	Aug 7	$2.34	$0.16	14.63	$185.16	$192.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$217.50	$220.00	Jul 27	$0.05	$2.45	49.00
$220.00	$222.50	$225.00	Jul 29	$0.05	$2.45	49.00
$235.00	$240.00	$245.00	Aug 14	$0.10	$4.90	49.00
$180.00	$182.50	$185.00	Aug 21	$0.05	$2.45	49.00
$205.00	$207.50	$210.00	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
$222.50	$225.00	$227.50	Jul 24	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Aug 3	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Aug 5	$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. 246 found (best net $-0.06, 237 credits)

CALLS (5)

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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$172.50	1:2	Aug 3	-$0.06	$7.44
$175.00	$170.00	1:2	Aug 5	-$0.16	$4.84
$175.00	$170.00	1:2	Aug 7	-$0.23	$4.77
$180.00	$175.00	1:2	Aug 7	-$0.30	$4.70
$175.00	$170.00	1:2	Aug 14	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.08%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Sep 4	$10.50	0.49	1.5%	5.08%	6.60%	230	123
$210.00	Aug 28	$10.35	0.49	1.5%	5.00%	6.53%	1.6K	4.5K
$207.50	Aug 21	$9.05	0.51	0.3%	4.38%	4.69%	2.4K	2.1K
$215.00	Sep 4	$8.85	0.43	4.0%	4.28%	8.22%	197	40
$215.00	Aug 28	$7.95	0.42	4.0%	3.84%	7.79%	2.4K	5.7K
$210.00	Aug 21	$7.75	0.47	1.5%	3.75%	5.27%	8.2K	35.3K
$220.00	Sep 4	$7.05	0.37	6.4%	3.41%	9.77%	180	45
$212.50	Aug 21	$6.60	0.43	2.7%	3.19%	5.93%	2.4K	3.0K
$210.00	Aug 14	$6.50	0.46	1.5%	3.14%	4.67%	1.9K	3.6K
$207.50	Aug 7	$6.20	0.50	0.3%	3.00%	3.32%	1.4K	638

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 2,671,604

Total Puts 1,527,068

Put/Call Ratio 0.57

Net Difference 1,144,536

Prior's Put/Call Breakdown

Total Calls 1,586,069

Total Puts 871,569

Put/Call Ratio 0.55

Net Difference 714,500

Prior 7-Day Put/Call Summary

Total Calls 15,398,739

Total Puts 8,297,901

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