NVDA - Options Database

NVDA

NVIDIA CORP

$196.51 -4.99%

$196.46 (-0.03%)🌙

as of 07/27 06:54 PM

(7/27 16:00) ◀

Monday, July 27, 2026 (6:54pm)

▶ (7/28 10:00)

◀ 7/27 18:54 ▶

Option Volume

Detail

ℹ

Current (07/27) 4,811,730

Calls: 3,000,824 (62%)

Puts: 1,810,906 (38%)

Prior (07/24) 4,198,119

Calls: 2,671,306 (64%)

Puts: 1,526,813 (36%)

Current vs Prior +14.62%

Calls: +12.34% (Calls)

Puts: +18.61% (Puts)

Prior 7-Day Total 25,987,709

Calls: 16,641,731 (64%)

Puts: 9,345,978 (36%)

Prior 7-Day Average 3,712,529

Calls: 2,377,390 (64%)

Puts: 1,335,139 (36%)

Current vs Prior 7-Day Avg +29.61%

Calls: +26.22%

Puts: +35.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $1.39B

Calls: $619.97M (45%)

Puts: $769.28M (55%)

Prior (07/24) $819.50M

Calls: $487.79M (60%)

Puts: $331.71M (40%)

Current vs Prior +69.52%

Calls: +27.10%

Puts: +131.92%

Prior 7-Day Total $7.45B

Calls: $4.88B (65%)

Puts: $2.58B (35%)

Prior 7-Day Average $1.06B

Calls: $696.82M (65%)

Puts: $368.02M (35%)

Current vs Prior 7-Day Avg +30.47%

Calls: -11.03%

Puts: +109.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.60

Prior (07/24) 0.57

Current vs Prior +5.58%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +7.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 11,597,648

Calls: 6,670,616 (58%)

Puts: 4,927,032 (42%)

Prior (07/24) 11,004,169

Calls: 6,357,431 (58%)

Puts: 4,646,738 (42%)

Current vs Prior +5.39%

Prior 7-Day Total 79,838,474

Calls: 45,886,746 (57%)

Puts: 33,951,728 (43%)

Prior 7-Day Average 11,405,496

Calls: 6,555,249 (57%)

Puts: 4,850,246 (43%)

Current vs Prior 7-Day Avg +1.68%

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 1.41% | 3.68%4.92% | 6.81%9.31% | 14.70%

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

Current vs Prior +34.93% | +16.86%-5.14% | -1.58%-0.71% | -0.43%

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

Current vs 7-Day Avg +32.96% | +24.64%+48.00% | +15.59%+38.16% | +9.17%

Prior 7-Day Eod 1.45% | 3.76%5.19% | 6.92%9.38% | 14.76%

Current vs 7-Day Eod +153.48% | +30.96%-5.14% | -1.58%-0.71% | -0.43%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.18% | 1.52%

Calls: 1.70% | 1.96%

Puts: 6.67% | 1.09%

Prior 3.01% | 3.49%

Calls: 3.03% | 3.11%

Puts: 2.99% | 3.87%

Current vs Prior +38.87% | -56.45%

Prior 7-Day Avg 2.81% | 3.04%

Calls: 2.82% | 2.97%

Puts: 2.79% | 3.48%

Current vs 7-Day Avg +48.68% | -50.00%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 70% vs prior. Bullish P/C ratio of 0.60.

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 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 388 of results (avg 4.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	28.45	28.60	$28.53	0.5%	265	0.89	6.6K
$182.50	Aug 21	17.95	18.05	$18.00	0.6%	192	0.76	166
$175.00	Aug 21	24.05	24.20	$24.13	0.6%	389	0.85	3.5K
$187.50	Aug 21	14.30	14.40	$14.35	0.7%	73	0.69	180
$180.00	Aug 21	19.90	20.05	$19.98	0.8%	671	0.79	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	24.35	24.50	$24.43	0.6%	528	0.85	7.6K
$217.50	Aug 21	22.15	22.30	$22.23	0.7%	40	0.83	106
$215.00	Aug 21	20.10	20.25	$20.18	0.7%	266	0.79	11.9K
$212.50	Aug 21	18.10	18.25	$18.18	0.8%	44	0.76	406
$202.50	Aug 21	11.30	11.40	$11.35	0.9%	645	0.59	5.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.41, 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%	19.9K	0.01	31.4K
$222.50	Jul 31	0.06	0.07	$0.07	14.3%	88.9K	0.02	33.7K
$212.50	Jul 29	0.07	0.08	$0.08	12.5%	15.1K	0.03	5.7K
$220.00	Jul 31	0.09	0.10	$0.10	10.0%	26.1K	0.02	64.3K
$222.50	Aug 3	0.10	0.12	$0.11	18.2%	268	0.02	208

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	0.05	0.06	$0.06	16.7%	10.7K	0.01	2.3K
$175.00	Jul 29	0.06	0.07	$0.07	14.3%	1.6K	0.02	132
$177.50	Jul 29	0.08	0.09	$0.09	11.1%	547	0.02	61
$165.00	Jul 31	0.08	0.09	$0.09	11.1%	1.6K	0.01	2.7K
$180.00	Jul 29	0.11	0.12	$0.12	8.3%	2.1K	0.03	445

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 27	36.35	38.10	$37.23	4.7%	322	1.00	17
$165.00	Jul 27	31.35	33.25	$32.30	5.9%	228	1.00	12
$167.50	Jul 27	28.85	30.65	$29.75	6.1%	285	1.00	14
$170.00	Jul 27	26.40	28.30	$27.35	6.9%	338	1.00	85
$172.50	Jul 27	23.85	27.00	$25.43	12.4%	339	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 29	15.60	16.25	$15.93	4.1%	13.0K	1.00	1.2K
$215.00	Jul 29	17.60	19.30	$18.45	9.2%	2.5K	1.00	1.6K
$217.50	Jul 29	20.75	21.90	$21.33	5.4%	9.3K	1.00	550
$220.00	Jul 29	22.75	24.35	$23.55	6.8%	2.2K	1.00	242
$222.50	Jul 29	25.10	27.00	$26.05	7.3%	312	1.00	121

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 4.2M, top 373.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 27	0.00	0.01	$0.01	100.0%	373.3K	0.01	2.6K
$197.50	Jul 27	0.00	0.01	$0.01	100.0%	292.3K	0.03	2.7K
$202.50	Jul 27	0.00	0.01	$0.01	100.0%	195.9K	0.01	608
$205.00	Jul 27	0.00	0.01	$0.01	100.0%	169.0K	0.01	3.7K
$215.00	Jul 31	0.19	0.20	$0.20	5.0%	124.8K	0.05	52.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 27	0.00	0.01	$0.01	100.0%	318.4K	0.02	13.4K
$197.50	Jul 27	0.87	1.70	$1.29	64.3%	247.5K	0.97	7.3K
$200.00	Jul 27	3.25	3.60	$3.43	10.2%	175.8K	0.99	20.1K
$192.50	Jul 27	0.00	0.01	$0.01	100.0%	86.5K	0.01	1.6K
$202.50	Jul 27	5.80	6.10	$5.95	5.0%	56.4K	0.99	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. 56 strikes (avg 900.3%, max 1773.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Jul 27	Aug 21	748.0%	39.9%	1773.6%	180	1.6K
$235.00	Jul 27	Sep 4	790.9%	43.6%	1714.0%	422	3.2K
$160.00	Jul 27	Sep 4	913.1%	52.8%	1628.7%	327	17
$227.50	Jul 27	Aug 21	659.9%	39.1%	1587.8%	906	3.9K
$230.00	Jul 27	Sep 4	704.3%	43.8%	1507.5%	2.1K	9.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Jul 27	Aug 21	748.0%	39.9%	1773.6%	2	--
$235.00	Jul 27	Aug 28	790.9%	44.3%	1685.4%	7	14
$160.00	Jul 27	Sep 4	913.1%	52.8%	1628.7%	197	553
$227.50	Jul 27	Aug 21	659.9%	39.1%	1587.8%	23	--
$230.00	Jul 27	Sep 4	704.3%	43.8%	1507.5%	35	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 44.45, avg 5.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Aug 10	$0.11	$4.89	$0.11	44.45	$225.11
$215.00	$217.50	Aug 3	$0.10	$2.40	$0.10	24.00	$215.10
$217.50	$220.00	Aug 5	$0.10	$2.40	$0.10	24.00	$217.60
$220.00	$225.00	Aug 10	$0.20	$4.80	$0.20	24.00	$220.20
$207.50	$210.00	Jul 29	$0.11	$2.39	$0.11	21.73	$207.61

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	$0.16	$4.84	$0.16	30.25	$169.84
$170.00	$165.00	Aug 10	$0.17	$4.83	$0.17	28.41	$169.83
$165.00	$160.00	Aug 14	$0.20	$4.80	$0.20	24.00	$164.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 49.00, avg 3.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Aug 7	$4.90	$4.90	$0.10	49.00	$164.90
$165.00	$170.00	Aug 10	$4.82	$4.82	$0.18	26.78	$169.82
$167.50	$170.00	Jul 27	$2.40	$2.40	$0.10	24.00	$169.90
$182.50	$185.00	Jul 27	$2.40	$2.40	$0.10	24.00	$184.90
$180.00	$182.50	Jul 31	$2.38	$2.38	$0.12	19.83	$182.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Aug 10	$4.85	$4.85	$0.15	32.33	$220.15
$225.00	$220.00	Aug 14	$4.85	$4.85	$0.15	32.33	$220.15
$230.00	$225.00	Aug 14	$4.85	$4.85	$0.15	32.33	$225.15
$215.00	$212.50	Aug 3	$2.40	$2.40	$0.10	24.00	$212.60
$220.00	$217.50	Aug 7	$2.40	$2.40	$0.10	24.00	$217.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.68, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 27	Jul 31	$0.07	913.1%	85.9%
$212.50	Jul 27	Jul 29	$0.07	375.0%	54.7%
$210.00	Jul 27	Jul 29	$0.11	323.7%	51.5%
$190.00	Jul 27	Jul 29	$0.17	177.5%	54.1%
$207.50	Jul 27	Jul 29	$0.22	270.9%	50.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 27	Jul 29	$0.06	540.1%	75.9%
$177.50	Jul 27	Jul 29	$0.08	479.6%	70.8%
$180.00	Jul 27	Jul 29	$0.11	419.3%	65.8%
$182.50	Jul 27	Jul 29	$0.16	359.2%	61.5%
$210.00	Jul 27	Jul 29	$0.17	323.7%	51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 0.66% of stock, avg 10.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 27	$0.01	$1.29	$1.30	$196.20	$198.80	0.66%
$195.00	Jul 27	$1.48	$0.01	$1.49	$193.51	$196.49	0.76%
$200.00	Jul 27	$0.01	$3.43	$3.44	$196.56	$203.44	1.75%
$192.50	Jul 27	$4.72	$0.01	$4.73	$187.77	$197.23	2.41%
$197.50	Jul 29	$2.47	$3.40	$5.87	$191.63	$203.37	2.99%
$202.50	Jul 27	$0.01	$5.95	$5.96	$196.54	$208.46	3.03%
$195.00	Jul 29	$3.83	$2.21	$6.04	$188.96	$201.04	3.07%
$200.00	Jul 29	$1.48	$4.90	$6.38	$193.62	$206.38	3.25%
$192.50	Jul 29	$5.45	$1.38	$6.83	$185.67	$199.33	3.48%
$190.00	Jul 27	$7.23	$0.01	$7.24	$182.76	$197.24	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.26% of stock, avg 3.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Jul 29	$0.23	$0.28	$0.51	$184.49	$208.01
$207.50	$187.50	Jul 29	$0.23	$0.47	$0.70	$186.80	$208.20
$205.00	$185.00	Jul 29	$0.44	$0.28	$0.72	$184.28	$205.72
$205.00	$187.50	Jul 29	$0.44	$0.47	$0.91	$186.59	$205.91
$207.50	$190.00	Jul 29	$0.23	$0.82	$1.05	$188.95	$208.55
$202.50	$185.00	Jul 29	$0.83	$0.28	$1.11	$183.89	$203.61
$205.00	$190.00	Jul 29	$0.44	$0.82	$1.26	$188.74	$206.26
$202.50	$187.50	Jul 29	$0.83	$0.47	$1.30	$186.20	$203.80
$220.00	$175.00	Aug 10	$0.54	$0.90	$1.44	$173.56	$221.44
$207.50	$185.00	Jul 31	$0.76	$0.81	$1.57	$183.43	$209.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 24.00, avg credit $2.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/178	180/182	Aug 3	$2.40	$0.10	24.00	$175.10	$182.40
165/170	175/180	Aug 7	$4.79	$0.21	22.81	$165.21	$179.79
178/180	182/185	Aug 5	$2.39	$0.11	21.73	$177.61	$184.89
160/165	170/175	Aug 14	$4.78	$0.22	21.73	$160.22	$174.78
160/165	170/175	Aug 10	$4.77	$0.23	20.74	$160.23	$174.77
175/178	182/185	Aug 5	$2.34	$0.16	14.62	$175.16	$184.84
160/165	170/175	Aug 28	$4.68	$0.32	14.62	$160.32	$174.68
160/165	170/175	Aug 21	$4.67	$0.33	14.15	$160.33	$174.67
178/180	182/185	Jul 31	$2.33	$0.17	13.71	$177.67	$184.83
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. 310 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 28	$0.06	$4.94	82.33
$160.00	$165.00	$170.00	Aug 21	$0.08	$4.92	61.50
$220.00	$225.00	$230.00	Aug 10	$0.09	$4.91	54.56
$160.00	$165.00	$170.00	Sep 4	$0.09	$4.91	54.56
$185.00	$187.50	$190.00	Aug 5	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 10	$0.05	$4.95	99.00
$160.00	$165.00	$170.00	Aug 7	$0.07	$4.93	70.43
$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
$175.00	$177.50	$180.00	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 $-0.01, 236 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Aug 10	-$0.09	$4.91
$225.00	$230.00	1:2	Aug 10	-$0.12	$4.88
$215.00	$220.00	1:2	Aug 10	-$0.13	$4.87
$220.00	$225.00	1:2	Aug 10	-$0.14	$4.86
$210.00	$215.00	1:2	Aug 10	-$0.17	$4.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Jul 27	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 27	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 29	-$0.02	$4.98
$165.00	$160.00	1:2	Jul 29	-$0.03	$4.97
$165.00	$160.00	1:2	Jul 31	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.24%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Sep 4	$10.30	0.49	1.8%	5.24%	7.02%	822	22
$200.00	Aug 28	$9.45	0.48	1.8%	4.81%	6.58%	4.4K	1.2K
$197.50	Aug 21	$8.25	0.51	0.5%	4.20%	4.70%	2.0K	221
$205.00	Sep 4	$8.20	0.42	4.3%	4.17%	8.49%	388	65
$205.00	Aug 28	$7.30	0.41	4.3%	3.71%	8.04%	2.7K	2.2K
$200.00	Aug 21	$7.05	0.46	1.8%	3.59%	5.36%	13.1K	25.3K
$197.50	Aug 14	$6.95	0.50	0.5%	3.54%	4.04%	605	--
$210.00	Sep 4	$6.40	0.36	6.9%	3.26%	10.12%	533	260
$202.50	Aug 21	$5.95	0.41	3.0%	3.03%	6.08%	5.8K	338
$200.00	Aug 14	$5.85	0.45	1.8%	2.98%	4.75%	4.2K	1.3K

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 3,000,824

Total Puts 1,810,906

Put/Call Ratio 0.60

Net Difference 1,189,918

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 16,641,731

Total Puts 9,345,978

Average Put/Call Ratio 0.56

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