NVDA - Options Database

NVDA

NVIDIA CORP

$194.76 -1.14%

(7/29 15:00) ◀

Wednesday, July 29, 2026 (3:11pm)

▶ (7/29 15:15)

◀ 7/29 15:11 ▶

Option Volume

Detail

ℹ

Current (07/29) 3,338,874

Calls: 2,015,985 (60%)

Puts: 1,322,889 (40%)

Prior (07/28) 2,452,170

Calls: 1,545,530 (63%)

Puts: 906,640 (37%)

Current vs Prior +36.16%

Calls: +30.44% (Calls)

Puts: +45.91% (Puts)

Prior 7-Day Total 21,389,742

Calls: 13,728,438 (64%)

Puts: 7,661,304 (36%)

Prior 7-Day Average 3,564,957

Calls: 1,961,205 (64%)

Puts: 1,094,472 (36%)

Current vs Prior 7-Day Avg -6.34%

Calls: +2.79%

Puts: +20.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29) $986.74M

Calls: $663.86M (67%)

Puts: $322.88M (33%)

Prior (07/28) $911.43M

Calls: $593.29M (65%)

Puts: $318.15M (35%)

Current vs Prior +8.26%

Calls: +11.90%

Puts: +1.49%

Prior 7-Day Total $6.76B

Calls: $4.48B (66%)

Puts: $2.27B (34%)

Prior 7-Day Average $1.13B

Calls: $640.70M (66%)

Puts: $324.41M (34%)

Current vs Prior 7-Day Avg -12.37%

Calls: +3.61%

Puts: -0.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29) 0.66

Prior (07/28) 0.59

Current vs Prior +11.86%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +17.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29) 13,914,892

Calls: 7,696,054 (55%)

Puts: 6,218,838 (45%)

Prior (07/28) 11,481,716

Calls: 6,678,593 (58%)

Puts: 4,803,123 (42%)

Current vs Prior +21.19%

Prior 7-Day Total 66,760,479

Calls: 38,661,307 (58%)

Puts: 28,099,172 (42%)

Prior 7-Day Average 11,126,746

Calls: 6,443,551 (58%)

Puts: 4,683,195 (42%)

Current vs Prior 7-Day Avg +25.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.59% | 4.07%4.07% | 6.30%9.04% | 14.57%

Prior 2.76% | 4.42%4.42% | 6.51%9.07% | 14.47%

Current vs Prior -42.44% | -7.91%-7.91% | -3.27%-0.32% | +0.69%

Prior 7-Day Avg 2.84% | 4.06%3.95% | 6.15%9.38% | 14.75%

Current vs 7-Day Avg -44.14% | +0.30%+3.08% | +2.50%-3.63% | -1.19%

Prior 7-Day Eod 2.76% | 4.42%4.42% | 6.51%9.07% | 14.47%

Current vs 7-Day Eod -42.44% | -7.91%-7.91% | -3.27%-0.32% | +0.69%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.62% | 1.83%

Calls: 2.55% | 2.17%

Puts: 2.70% | 1.50%

Prior 4.80% | 6.85%

Calls: 4.72% | 7.25%

Puts: 4.89% | 6.44%

Current vs Prior -45.42% | -73.28%

Prior 7-Day Avg 3.10% | 3.38%

Calls: 2.94% | 3.30%

Puts: 3.25% | 3.47%

Current vs 7-Day Avg -15.35% | -45.88%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($663.86M). Bullish P/C ratio of 0.66. Rising open interest (up 21%) indicates new positions being established.

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 397 of results (avg 4.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	20.60	20.70	$20.65	0.5%	64	0.92	196
$180.00	Aug 7	16.05	16.15	$16.10	0.6%	1.2K	0.86	608
$175.00	Aug 21	22.25	22.40	$22.33	0.7%	114	0.84	3.5K
$192.50	Aug 7	6.80	6.85	$6.82	0.7%	8.1K	0.58	422
$170.00	Aug 21	26.60	26.80	$26.70	0.7%	52	0.88	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Aug 21	23.60	23.75	$23.68	0.6%	--	0.85	122
$215.00	Aug 21	21.45	21.60	$21.53	0.7%	251	0.82	11.9K
$212.50	Aug 21	19.35	19.50	$19.43	0.8%	44	0.79	404
$232.50	Jul 29	37.60	37.90	$37.75	0.8%	10	1.00	--
$230.00	Jul 29	35.10	35.40	$35.25	0.9%	5	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.46, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 29	0.05	0.06	$0.06	16.7%	270.1K	0.07	20.3K
$215.00	Jul 31	0.05	0.06	$0.06	16.7%	10.9K	0.02	89.7K
$217.50	Aug 3	0.07	0.08	$0.08	12.5%	201	0.02	5.9K
$212.50	Jul 31	0.08	0.09	$0.09	11.1%	23.4K	0.03	37.5K
$230.00	Aug 7	0.09	0.10	$0.10	10.0%	1.3K	0.02	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	0.06	0.07	$0.07	14.3%	3.2K	0.01	75.7K
$172.50	Jul 31	0.08	0.09	$0.09	11.1%	363	0.02	1.3K
$192.50	Jul 29	0.09	0.10	$0.10	10.0%	193.2K	0.11	14.9K
$175.00	Jul 31	0.10	0.12	$0.11	18.2%	2.1K	0.03	21.1K
$177.50	Jul 31	0.14	0.15	$0.15	6.7%	1.5K	0.04	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 29	34.60	34.90	$34.75	0.9%	68	1.00	58
$165.00	Jul 29	29.60	29.90	$29.75	1.0%	22	1.00	106
$190.00	Jul 29	4.60	4.90	$4.75	6.3%	37.2K	1.00	1.1K
$165.00	Aug 3	29.05	32.45	$30.75	11.1%	216	1.00	20
$170.00	Aug 3	23.20	27.55	$25.38	17.1%	178	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 29	5.10	5.35	$5.23	4.8%	4.4K	1.00	8.8K
$202.50	Jul 29	7.60	7.85	$7.73	3.2%	888	1.00	2.5K
$205.00	Jul 29	10.10	10.30	$10.20	2.0%	1.3K	1.00	7.4K
$207.50	Jul 29	12.55	12.90	$12.73	2.7%	960	1.00	1.1K
$212.50	Jul 31	17.65	18.05	$17.85	2.2%	2.6K	1.00	2.0K

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 3.0M, top 351.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 29	0.51	0.54	$0.53	5.7%	346.9K	0.45	8.0K
$197.50	Jul 29	0.05	0.06	$0.06	16.7%	270.1K	0.07	20.3K
$192.50	Jul 29	2.32	2.38	$2.35	2.6%	201.4K	0.89	2.1K
$200.00	Jul 29	0.01	0.02	$0.02	50.0%	160.5K	0.02	25.6K
$200.00	Jul 31	1.32	1.34	$1.33	1.5%	64.2K	0.27	38.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 29	0.01	0.02	$0.02	50.0%	351.7K	0.02	30.7K
$192.50	Jul 29	0.09	0.10	$0.10	10.0%	193.2K	0.11	14.9K
$187.50	Jul 29	0.00	0.01	$0.01	100.0%	129.3K	0.01	5.8K
$195.00	Jul 29	0.73	0.75	$0.74	2.7%	82.5K	0.55	14.5K
$190.00	Jul 31	1.40	1.42	$1.41	1.4%	44.4K	0.27	26.5K

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 548.7%, max 1196.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Jul 29	Aug 21	541.3%	41.8%	1196.3%	175	292
$227.50	Jul 29	Aug 21	480.5%	40.7%	1080.7%	347	5.6K
$230.00	Jul 29	Sep 4	511.3%	44.2%	1057.4%	2.2K	15.6K
$160.00	Jul 29	Sep 4	605.6%	52.5%	1054.6%	70	62
$222.50	Jul 29	Aug 21	417.9%	40.0%	945.6%	370	4.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Jul 29	Aug 21	541.0%	41.8%	1195.6%	43	1
$227.50	Jul 29	Aug 21	480.5%	40.7%	1080.7%	1	104
$230.00	Jul 29	Sep 4	511.0%	44.2%	1056.7%	15	57
$160.00	Jul 29	Sep 4	605.6%	52.5%	1054.6%	184	1.4K
$222.50	Jul 29	Aug 21	417.9%	40.0%	945.6%	262	142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 40.67, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$207.50	$210.00	Jul 31	$0.11	$2.39	$0.11	21.73	$207.61
$217.50	$220.00	Aug 10	$0.11	$2.39	$0.11	21.73	$217.61
$210.00	$212.50	Aug 3	$0.12	$2.38	$0.12	19.83	$210.12
$220.00	$222.50	Aug 12	$0.12	$2.38	$0.12	19.83	$220.12
$222.50	$225.00	Aug 14	$0.12	$2.38	$0.12	19.83	$222.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Aug 12	$0.12	$4.88	$0.12	40.67	$164.88
$165.00	$160.00	Aug 14	$0.18	$4.82	$0.18	26.78	$164.82
$182.50	$180.00	Jul 31	$0.11	$2.39	$0.11	21.73	$182.39
$180.00	$177.50	Aug 3	$0.11	$2.39	$0.11	21.73	$179.89
$172.50	$170.00	Aug 10	$0.12	$2.38	$0.12	19.83	$172.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 26.78, avg 3.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Aug 5	$4.82	$4.82	$0.18	26.78	$169.82
$160.00	$165.00	Aug 21	$4.82	$4.82	$0.18	26.78	$164.82
$190.00	$192.50	Jul 29	$2.40	$2.40	$0.10	24.00	$192.40
$170.00	$172.50	Aug 7	$2.40	$2.40	$0.10	24.00	$172.40
$177.50	$180.00	Aug 3	$2.37	$2.37	$0.13	18.23	$179.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$210.00	Aug 7	$2.40	$2.40	$0.10	24.00	$210.10
$225.00	$222.50	Aug 14	$2.40	$2.40	$0.10	24.00	$222.60
$217.50	$215.00	Aug 14	$2.38	$2.38	$0.12	19.83	$215.12
$230.00	$227.50	Aug 21	$2.38	$2.38	$0.12	19.83	$227.62
$220.00	$215.00	Aug 10	$4.75	$4.75	$0.25	19.00	$215.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.69, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 29	Jul 31	$0.05	304.8%	69.9%
$212.50	Jul 29	Jul 31	$0.08	285.1%	59.3%
$210.00	Jul 29	Jul 31	$0.13	250.0%	57.4%
$180.00	Jul 29	Jul 31	$0.15	262.5%	65.5%
$175.00	Jul 29	Jul 31	$0.23	346.8%	74.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 29	Jul 31	$0.05	250.0%	57.3%
$170.00	Jul 29	Jul 31	$0.06	431.6%	84.8%
$172.50	Jul 29	Jul 31	$0.08	389.0%	79.9%
$217.50	Jul 29	Jul 31	$0.08	352.8%	64.8%
$175.00	Jul 29	Jul 31	$0.10	346.8%	74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 0.65% of stock, avg 10.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 29	$0.53	$0.74	$1.27	$193.73	$196.27	0.65%
$192.50	Jul 29	$2.35	$0.10	$2.45	$190.05	$194.95	1.26%
$197.50	Jul 29	$0.06	$2.77	$2.83	$194.67	$200.33	1.45%
$190.00	Jul 29	$4.75	$0.02	$4.77	$185.23	$194.77	2.45%
$200.00	Jul 29	$0.02	$5.23	$5.25	$194.75	$205.25	2.70%
$195.00	Jul 31	$3.20	$3.33	$6.53	$188.47	$201.53	3.35%
$192.50	Jul 31	$4.60	$2.23	$6.83	$185.67	$199.33	3.51%
$197.50	Jul 31	$2.12	$4.75	$6.87	$190.63	$204.37	3.53%
$187.50	Jul 29	$7.25	$0.01	$7.26	$180.24	$194.76	3.73%
$190.00	Jul 31	$6.30	$1.41	$7.71	$182.29	$197.71	3.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$192.50	Jul 29	$0.06	$0.10	$0.16	$192.34	$197.66
$195.00	$192.50	Jul 29	$0.53	$0.10	$0.63	$191.87	$195.63
$205.00	$182.50	Jul 31	$0.45	$0.32	$0.77	$181.73	$205.77
$205.00	$185.00	Jul 31	$0.45	$0.52	$0.97	$184.03	$205.97
$202.50	$182.50	Jul 31	$0.79	$0.32	$1.11	$181.39	$203.61
$202.50	$185.00	Jul 31	$0.79	$0.52	$1.31	$183.69	$203.81
$205.00	$187.50	Jul 31	$0.45	$0.86	$1.31	$186.19	$206.31
$207.50	$185.00	Aug 3	$0.50	$0.87	$1.37	$183.63	$208.87
$200.00	$182.50	Jul 31	$1.33	$0.32	$1.65	$180.85	$201.65
$202.50	$187.50	Jul 31	$0.79	$0.86	$1.65	$185.85	$204.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 24.00, avg credit $2.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
172/175	178/180	Aug 12	$2.40	$0.10	24.00	$172.60	$179.90
170/172	185/188	Aug 12	$2.38	$0.12	19.83	$170.12	$187.38
170/172	182/185	Aug 10	$2.35	$0.15	15.67	$170.15	$184.85
170/172	178/180	Aug 12	$2.35	$0.15	15.67	$170.15	$179.85
172/175	180/182	Aug 7	$2.34	$0.16	14.63	$172.66	$182.34
172/175	178/180	Aug 10	$2.34	$0.16	14.63	$172.66	$179.84
168/170	185/188	Aug 12	$2.34	$0.16	14.63	$167.66	$187.34
170/172	175/178	Aug 12	$2.33	$0.17	13.71	$170.17	$177.33
160/165	170/175	Aug 21	$4.65	$0.35	13.29	$160.35	$174.65
180/182	185/188	Aug 21	$2.32	$0.18	12.89	$180.18	$187.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 21	$0.06	$4.94	82.33
$172.50	$175.00	$177.50	Aug 5	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Aug 7	$0.05	$2.45	49.00
$220.00	$222.50	$225.00	Aug 10	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Aug 14	$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
$210.00	$215.00	$220.00	Sep 4	$0.09	$4.91	54.56
$170.00	$172.50	$175.00	Aug 10	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Aug 12	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Aug 12	$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. 237 found (best net $-0.01, 230 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$230.00	1:2	Aug 10	-$0.05	$4.95
$225.00	$230.00	1:2	Aug 28	-$0.78	$4.22
$220.00	$225.00	1:2	Aug 28	-$1.07	$3.93
$225.00	$230.00	1:2	Sep 4	-$1.16	$3.84
$220.00	$225.00	1:2	Sep 4	-$1.45	$3.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Jul 29	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 29	-$0.01	$4.99
$165.00	$160.00	1:2	Aug 3	-$0.02	$4.98
$165.00	$160.00	1:2	Jul 31	-$0.03	$4.97
$170.00	$165.00	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. 101 found (best yield 5.85%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 4	$11.40	0.53	0.1%	5.85%	5.98%	613	1.5K
$195.00	Aug 28	$10.55	0.53	0.1%	5.42%	5.54%	1.3K	3.0K
$200.00	Sep 4	$9.05	0.46	2.7%	4.65%	7.34%	551	816
$195.00	Aug 21	$8.20	0.52	0.1%	4.21%	4.33%	6.3K	14.4K
$200.00	Aug 28	$8.20	0.45	2.7%	4.21%	6.90%	2.1K	3.5K
$205.00	Sep 4	$7.05	0.39	5.3%	3.62%	8.88%	417	379
$197.50	Aug 21	$7.00	0.47	1.4%	3.59%	5.00%	1.4K	1.6K
$195.00	Aug 14	$6.90	0.51	0.1%	3.54%	3.67%	1.6K	1.4K
$195.00	Aug 12	$6.15	0.51	0.1%	3.16%	3.28%	394	15
$205.00	Aug 28	$6.15	0.38	5.3%	3.16%	8.42%	1.1K	3.3K

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 2,015,985

Total Puts 1,322,889

Put/Call Ratio 0.66

Net Difference 693,096

Prior's Put/Call Breakdown

Total Calls 1,545,530

Total Puts 906,640

Put/Call Ratio 0.59

Net Difference 638,890

Prior 7-Day Put/Call Summary

Total Calls 13,728,438

Total Puts 7,661,304

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