NVDA - Options Database

NVDA

NVIDIA CORP

$197.73 -4.41%

(7/27 15:00) ◀

Monday, July 27, 2026 (3:12pm)

▶ (7/27 16:00)

◀ 7/27 15:12 ▶

Option Volume

Detail

ℹ

Current (07/27) 4,493,299

Calls: 2,785,136 (62%)

Puts: 1,708,163 (38%)

Prior (07/24) 4,198,119

Calls: 2,671,306 (64%)

Puts: 1,526,813 (36%)

Current vs Prior +7.03%

Calls: +4.26% (Calls)

Puts: +11.88% (Puts)

Prior 7-Day Total 21,494,410

Calls: 13,856,595 (64%)

Puts: 7,637,815 (36%)

Prior 7-Day Average 3,582,401

Calls: 1,979,513 (64%)

Puts: 1,091,116 (36%)

Current vs Prior 7-Day Avg +25.43%

Calls: +40.70%

Puts: +56.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $1.26B

Calls: $623.06M (50%)

Puts: $635.04M (50%)

Prior (07/24) $819.50M

Calls: $487.79M (60%)

Puts: $331.71M (40%)

Current vs Prior +53.52%

Calls: +27.73%

Puts: +91.45%

Prior 7-Day Total $6.20B

Calls: $4.25B (69%)

Puts: $1.94B (31%)

Prior 7-Day Average $1.03B

Calls: $607.81M (69%)

Puts: $277.30M (31%)

Current vs Prior 7-Day Avg +21.84%

Calls: +2.51%

Puts: +129.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.61

Prior (07/24) 0.57

Current vs Prior +7.31%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +11.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 13,244,232

Calls: 7,283,552 (55%)

Puts: 5,960,680 (45%)

Prior (07/24) 11,004,169

Calls: 6,357,431 (58%)

Puts: 4,646,738 (42%)

Current vs Prior +20.36%

Prior 7-Day Total 66,594,242

Calls: 38,603,194 (58%)

Puts: 27,991,048 (42%)

Prior 7-Day Average 11,099,040

Calls: 6,433,865 (58%)

Puts: 4,665,174 (42%)

Current vs Prior 7-Day Avg +19.33%

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 1.45% | 3.76%4.98% | 6.84%9.33% | 14.74%

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

Current vs Prior -46.77% | -10.77%-3.97% | -1.09%-0.51% | -0.12%

Prior 7-Day Avg 2.77% | 3.95%3.33% | 5.89%6.74% | 13.46%

Current vs 7-Day Avg -47.55% | -4.82%+49.82% | +16.16%+38.43% | +9.51%

Prior 7-Day Eod 2.73% | 4.21%5.19% | 6.92%9.38% | 14.76%

Current vs 7-Day Eod -46.77% | -10.77%-3.97% | -1.09%-0.51% | -0.12%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.84% | 1.96%

Calls: 3.51% | 1.57%

Puts: 2.17% | 2.35%

Prior 3.01% | 3.49%

Calls: 3.03% | 3.11%

Puts: 2.99% | 3.87%

Current vs Prior -5.65% | -43.84%

Prior 7-Day Avg 2.81% | 3.22%

Calls: 2.82% | 2.97%

Puts: 2.79% | 3.48%

Current vs 7-Day Avg +1.19% | -39.13%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.61. Rising open interest (up 20%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 438 of results (avg 3.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	25.15	25.25	$25.20	0.4%	380	0.86	3.5K
$180.00	Aug 21	20.95	21.05	$21.00	0.5%	635	0.81	12.6K
$182.50	Aug 21	18.95	19.05	$19.00	0.5%	183	0.77	166
$185.00	Aug 21	17.05	17.15	$17.10	0.6%	249	0.74	8.8K
$187.50	Aug 21	15.25	15.35	$15.30	0.7%	73	0.70	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Aug 21	21.25	21.35	$21.30	0.5%	40	0.81	106
$212.50	Aug 21	17.30	17.40	$17.35	0.6%	43	0.74	406
$222.50	Aug 21	25.55	25.70	$25.63	0.6%	4	0.86	142
$220.00	Aug 21	23.35	23.50	$23.43	0.6%	327	0.84	7.6K
$202.50	Jul 31	6.90	6.95	$6.93	0.7%	5.3K	0.66	5.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 89 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	0.05	0.06	$0.06	16.7%	19.2K	0.01	31.4K
$230.00	Aug 3	0.05	0.06	$0.06	16.7%	210	0.01	589
$215.00	Jul 29	0.06	0.07	$0.07	14.3%	10.2K	0.02	4.9K
$222.50	Jul 31	0.07	0.08	$0.08	12.5%	88.7K	0.02	33.7K
$212.50	Jul 29	0.09	0.10	$0.10	10.0%	13.1K	0.03	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 29	0.05	0.06	$0.06	16.7%	484	0.01	1.2K
$172.50	Jul 29	0.06	0.07	$0.07	14.3%	529	0.01	38
$175.00	Jul 29	0.07	0.08	$0.08	12.5%	1.0K	0.02	132
$165.00	Jul 31	0.09	0.10	$0.10	10.0%	1.3K	0.01	2.7K
$180.00	Jul 29	0.11	0.12	$0.12	8.3%	1.8K	0.03	445

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 3	30.00	34.30	$32.15	13.4%	3	1.00	14
$160.00	Jul 27	37.55	37.90	$37.72	0.9%	322	1.00	17
$165.00	Jul 27	32.55	32.90	$32.72	1.1%	228	1.00	12
$167.50	Jul 27	30.10	30.40	$30.25	1.0%	284	1.00	14
$170.00	Jul 27	27.55	27.90	$27.73	1.3%	338	1.00	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 27	4.65	4.90	$4.78	5.2%	55.5K	1.00	14.8K
$205.00	Jul 27	7.15	7.35	$7.25	2.8%	40.8K	1.00	20.4K
$207.50	Jul 27	9.70	9.95	$9.82	2.5%	5.9K	1.00	4.8K
$210.00	Jul 27	12.15	12.40	$12.28	2.0%	1.7K	1.00	6.1K
$212.50	Jul 27	14.60	14.95	$14.77	2.4%	1.5K	1.00	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 3.9M, top 348.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 27	0.03	0.04	$0.04	25.0%	348.0K	0.06	2.6K
$197.50	Jul 27	0.56	0.58	$0.57	3.5%	261.0K	0.59	2.7K
$202.50	Jul 27	0.00	0.01	$0.01	100.0%	194.8K	0.01	608
$205.00	Jul 27	0.00	0.01	$0.01	100.0%	168.9K	0.01	3.7K
$207.50	Jul 27	0.00	0.01	$0.01	100.0%	120.4K	0.00	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 27	0.02	0.03	$0.03	33.3%	302.7K	0.04	13.4K
$197.50	Jul 27	0.32	0.34	$0.33	6.1%	229.7K	0.41	7.3K
$200.00	Jul 27	2.28	2.33	$2.30	2.2%	172.0K	0.95	20.1K
$192.50	Jul 27	0.01	0.02	$0.02	50.0%	86.0K	0.02	1.6K
$202.50	Jul 27	4.65	4.90	$4.78	5.2%	55.5K	1.00	14.8K

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 571.3%, max 1166.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Jul 27	Aug 21	502.3%	39.7%	1166.8%	166	1.6K
$160.00	Jul 27	Sep 4	652.7%	53.1%	1128.4%	327	17
$235.00	Jul 27	Sep 4	532.3%	43.5%	1124.2%	399	3.2K
$227.50	Jul 27	Aug 21	440.9%	39.1%	1026.8%	894	3.9K
$230.00	Jul 27	Sep 4	471.8%	43.3%	988.9%	1.9K	9.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Jul 27	Aug 21	502.3%	39.7%	1166.8%	2	--
$160.00	Jul 27	Sep 4	652.7%	53.1%	1128.4%	192	553
$235.00	Jul 27	Aug 28	532.3%	44.1%	1106.6%	6	14
$227.50	Jul 27	Aug 21	441.3%	39.1%	1028.9%	23	99
$230.00	Jul 27	Sep 4	471.8%	43.3%	988.9%	33	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 44.45, avg 5.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Aug 10	$0.12	$4.88	$0.12	40.67	$225.12
$215.00	$217.50	Jul 31	$0.10	$2.40	$0.10	24.00	$215.10
$222.50	$225.00	Aug 7	$0.10	$2.40	$0.10	24.00	$222.60
$215.00	$217.50	Aug 3	$0.13	$2.37	$0.13	18.23	$215.13
$217.50	$220.00	Aug 5	$0.13	$2.37	$0.13	18.23	$217.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Aug 5	$0.11	$4.89	$0.11	44.45	$169.89
$165.00	$160.00	Aug 10	$0.12	$4.88	$0.12	40.67	$164.88
$170.00	$165.00	Aug 7	$0.15	$4.85	$0.15	32.33	$169.85
$170.00	$165.00	Aug 10	$0.16	$4.84	$0.16	30.25	$169.84
$165.00	$160.00	Aug 14	$0.18	$4.82	$0.18	26.78	$164.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 30.25, avg 2.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Aug 7	$4.73	$4.73	$0.27	17.52	$174.73
$165.00	$170.00	Aug 3	$4.70	$4.70	$0.30	15.67	$169.70
$177.50	$180.00	Aug 3	$2.35	$2.35	$0.15	15.67	$179.85
$170.00	$175.00	Aug 10	$4.70	$4.70	$0.30	15.67	$174.70
$165.00	$170.00	Aug 14	$4.70	$4.70	$0.30	15.67	$169.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Aug 14	$4.84	$4.84	$0.16	30.25	$230.16
$222.50	$220.00	Aug 3	$2.40	$2.40	$0.10	24.00	$220.10
$225.00	$220.00	Aug 10	$4.80	$4.80	$0.20	24.00	$220.20
$232.50	$230.00	Aug 5	$2.37	$2.37	$0.13	18.23	$230.13
$225.00	$222.50	Jul 29	$2.35	$2.35	$0.15	15.67	$222.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.63, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 27	Jul 29	$0.06	276.8%	54.8%
$212.50	Jul 27	Jul 29	$0.09	241.7%	51.5%
$175.00	Jul 27	Jul 29	$0.17	394.1%	78.7%
$182.50	Jul 27	Jul 29	$0.17	268.9%	62.9%
$180.00	Jul 27	Jul 29	$0.18	310.5%	67.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Jul 27	Jul 29	$0.06	436.3%	84.8%
$212.50	Jul 27	Jul 29	$0.06	241.7%	51.5%
$175.00	Jul 27	Jul 29	$0.07	394.1%	78.7%
$177.50	Jul 27	Jul 29	$0.08	352.2%	72.8%
$217.50	Jul 27	Jul 29	$0.08	311.0%	58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 262 found (cheapest 0.46% of stock, avg 11.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 27	$0.57	$0.33	$0.90	$196.60	$198.40	0.46%
$200.00	Jul 27	$0.04	$2.30	$2.34	$197.66	$202.34	1.18%
$195.00	Jul 27	$2.75	$0.03	$2.78	$192.22	$197.78	1.41%
$202.50	Jul 27	$0.01	$4.78	$4.79	$197.71	$207.29	2.42%
$192.50	Jul 27	$5.23	$0.02	$5.25	$187.25	$197.75	2.66%
$197.50	Jul 29	$3.18	$2.90	$6.08	$191.42	$203.58	3.07%
$200.00	Jul 29	$2.03	$4.25	$6.28	$193.72	$206.28	3.18%
$195.00	Jul 29	$4.65	$1.87	$6.52	$188.48	$201.52	3.30%
$202.50	Jul 29	$1.19	$5.90	$7.09	$195.41	$209.59	3.59%
$205.00	Jul 27	$0.01	$7.25	$7.26	$197.74	$212.26	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.19% of stock, avg 3.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$197.50	Jul 27	$0.04	$0.33	$0.37	$197.13	$200.37
$210.00	$187.50	Jul 29	$0.19	$0.41	$0.60	$186.90	$210.60
$207.50	$187.50	Jul 29	$0.35	$0.41	$0.76	$186.74	$208.26
$210.00	$190.00	Jul 29	$0.19	$0.68	$0.87	$189.13	$210.87
$207.50	$190.00	Jul 29	$0.35	$0.68	$1.03	$188.97	$208.53
$205.00	$187.50	Jul 29	$0.66	$0.41	$1.07	$186.43	$206.07
$205.00	$190.00	Jul 29	$0.66	$0.68	$1.34	$188.66	$206.34
$210.00	$192.50	Jul 29	$0.19	$1.15	$1.34	$191.16	$211.34
$207.50	$192.50	Jul 29	$0.35	$1.15	$1.50	$191.00	$209.00
$220.00	$175.00	Aug 10	$0.67	$0.86	$1.53	$173.47	$221.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 26.78, avg credit $2.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 10	$4.82	$0.18	26.78	$160.18	$174.82
178/180	185/188	Aug 3	$2.38	$0.12	19.83	$177.62	$187.38
160/165	170/175	Aug 14	$4.71	$0.29	16.24	$160.29	$174.71
160/165	170/175	Aug 21	$4.71	$0.29	16.24	$160.29	$174.71
178/180	182/185	Aug 5	$2.35	$0.15	15.67	$177.65	$184.85
182/185	188/190	Aug 21	$2.35	$0.15	15.67	$182.65	$189.85
172/175	178/180	Aug 5	$2.34	$0.16	14.63	$172.66	$179.84
180/182	185/188	Jul 31	$2.34	$0.16	14.62	$180.16	$187.34
175/178	180/182	Aug 5	$2.34	$0.16	14.62	$175.16	$182.34
178/180	182/185	Aug 3	$2.33	$0.17	13.71	$177.67	$184.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 324 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Sep 4	$0.08	$4.92	61.50
$187.50	$190.00	$192.50	Jul 29	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 31	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Aug 5	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Aug 21	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 7	$0.06	$4.94	82.33
$210.00	$215.00	$220.00	Sep 4	$0.08	$4.92	61.50
$160.00	$165.00	$170.00	Aug 14	$0.09	$4.91	54.56
$177.50	$180.00	$182.50	Jul 31	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 7	$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. 239 found (best net $-0.01, 233 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$225.00	1:2	Aug 10	-$0.05	$4.95
$230.00	$235.00	1:2	Aug 10	-$0.08	$4.92
$225.00	$230.00	1:2	Aug 10	-$0.12	$4.88
$215.00	$220.00	1:2	Aug 10	-$0.20	$4.80
$210.00	$215.00	1:2	Aug 10	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Jul 27	-$0.01	$4.99
$165.00	$160.00	1:2	Jul 29	-$0.02	$4.98
$170.00	$165.00	1:2	Jul 29	-$0.02	$4.98
$165.00	$160.00	1:2	Jul 31	-$0.04	$4.96
$170.00	$165.00	1:2	Jul 31	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.61%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Sep 4	$11.10	0.50	1.1%	5.61%	6.76%	789	22
$200.00	Aug 28	$10.10	0.50	1.1%	5.11%	6.26%	3.7K	1.2K
$205.00	Sep 4	$8.65	0.44	3.7%	4.37%	8.05%	371	65
$205.00	Aug 28	$7.85	0.43	3.7%	3.97%	7.65%	2.6K	2.2K
$200.00	Aug 21	$7.70	0.48	1.1%	3.89%	5.04%	11.9K	25.3K
$210.00	Sep 4	$6.90	0.37	6.2%	3.49%	9.70%	486	260
$202.50	Aug 21	$6.55	0.44	2.4%	3.31%	5.72%	5.8K	338
$200.00	Aug 14	$6.50	0.47	1.1%	3.29%	4.44%	3.9K	1.3K
$210.00	Aug 28	$5.95	0.36	6.2%	3.01%	9.21%	3.5K	4.9K
$205.00	Aug 21	$5.55	0.39	3.7%	2.81%	6.48%	7.6K	18.9K

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 2,785,136

Total Puts 1,708,163

Put/Call Ratio 0.61

Net Difference 1,076,973

Prior's Put/Call Breakdown

Total Calls 2,671,306

Total Puts 1,526,813

Put/Call Ratio 0.57

Net Difference 1,144,493

Prior 7-Day Put/Call Summary

Total Calls 13,856,595

Total Puts 7,637,815

Average Put/Call Ratio 0.55

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