NVDA - Options Database

NVDA

NVIDIA CORP

$194.64 +2.43%

(7/30 15:00) ◀

Thursday, July 30, 2026 (3:17pm)

▶ (7/30 16:00)

◀ 7/30 15:17 ▶

Option Volume

Detail

ℹ

Current (07/30) 2,590,794

Calls: 1,670,035 (64%)

Puts: 920,759 (36%)

Prior (07/29) 3,827,599

Calls: 2,251,294 (59%)

Puts: 1,576,305 (41%)

Current vs Prior -32.31%

Calls: -25.82% (Calls)

Puts: -41.59% (Puts)

Prior 7-Day Total 22,892,485

Calls: 14,450,841 (63%)

Puts: 8,441,644 (37%)

Prior 7-Day Average 3,815,414

Calls: 2,064,405 (63%)

Puts: 1,205,949 (37%)

Current vs Prior 7-Day Avg -32.10%

Calls: -19.10%

Puts: -23.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30) $972.49M

Calls: $580.47M (60%)

Puts: $392.02M (40%)

Prior (07/29) $1.17B

Calls: $543.64M (46%)

Puts: $626.70M (54%)

Current vs Prior -16.91%

Calls: +6.77%

Puts: -37.45%

Prior 7-Day Total $7.16B

Calls: $4.49B (63%)

Puts: $2.67B (37%)

Prior 7-Day Average $1.19B

Calls: $641.88M (63%)

Puts: $381.56M (37%)

Current vs Prior 7-Day Avg -18.55%

Calls: -9.57%

Puts: +2.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30) 0.55

Prior (07/29) 0.70

Current vs Prior -21.26%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -6.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30) 13,855,781

Calls: 7,659,760 (55%)

Puts: 6,196,021 (45%)

Prior (07/29) 11,986,711

Calls: 7,009,393 (58%)

Puts: 4,977,318 (42%)

Current vs Prior +15.59%

Prior 7-Day Total 68,159,702

Calls: 39,466,278 (58%)

Puts: 28,693,424 (42%)

Prior 7-Day Average 11,359,950

Calls: 6,577,713 (58%)

Puts: 4,782,237 (42%)

Current vs Prior 7-Day Avg +21.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 2.72% | 3.59%2.72% | 5.46%8.40% | 14.05%

Prior 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%

Current vs Prior -36.12% | -31.76%-36.12% | -16.31%-9.26% | -5.42%

Prior 7-Day Avg 3.17% | 4.34%4.06% | 6.27%9.32% | 14.76%

Current vs 7-Day Avg -14.02% | -17.21%-32.96% | -12.96%-9.86% | -4.80%

Prior 7-Day Eod 4.26% | 5.26%4.26% | 6.53%9.26% | 14.86%

Current vs 7-Day Eod -36.12% | -31.76%-36.12% | -16.31%-9.26% | -5.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.26% | 2.08%

Calls: 1.55% | 2.47%

Puts: 0.97% | 1.70%

Prior 3.60% | 1.29%

Calls: 2.90% | 1.34%

Puts: 4.30% | 1.24%

Current vs Prior -65.00% | +61.24%

Prior 7-Day Avg 3.47% | 3.14%

Calls: 3.17% | 3.14%

Puts: 3.78% | 3.14%

Current vs 7-Day Avg -63.72% | -33.69%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 390 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 7	20.20	20.30	$20.25	0.5%	334	0.94	487
$195.00	Jul 31	1.77	1.78	$1.78	0.6%	189.4K	0.48	18.9K
$175.00	Jul 31	19.65	19.80	$19.73	0.8%	432	0.99	791
$200.00	Aug 7	2.49	2.51	$2.50	0.8%	37.9K	0.34	20.8K
$200.00	Aug 21	5.25	5.30	$5.28	0.9%	49.8K	0.41	36.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	15.70	15.80	$15.75	0.6%	5.5K	0.89	7.8K
$232.50	Jul 31	37.75	38.05	$37.90	0.8%	6	1.00	--
$192.50	Aug 21	6.25	6.30	$6.28	0.8%	893	0.43	1.9K
$230.00	Jul 31	35.25	35.55	$35.40	0.8%	153	1.00	30
$202.50	Aug 21	11.65	11.75	$11.70	0.9%	163	0.64	5.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	0.06	0.07	$0.07	14.3%	59.2K	0.03	42.3K
$225.00	Aug 7	0.07	0.08	$0.08	12.5%	1.1K	0.02	7.2K
$210.00	Aug 3	0.08	0.09	$0.09	11.1%	3.2K	0.03	5.3K
$222.50	Aug 7	0.09	0.10	$0.10	10.0%	469	0.02	1.7K
$220.00	Aug 7	0.13	0.14	$0.14	7.1%	3.2K	0.03	18.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	0.05	0.06	$0.06	16.7%	26.9K	0.02	20.3K
$170.00	Aug 3	0.06	0.07	$0.07	14.3%	493	0.01	311
$182.50	Jul 31	0.07	0.08	$0.08	12.5%	12.1K	0.03	9.5K
$175.00	Aug 3	0.10	0.12	$0.11	18.2%	4.7K	0.03	719
$185.00	Jul 31	0.11	0.12	$0.12	8.3%	40.0K	0.05	15.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	34.50	34.85	$34.67	1.0%	599	1.00	402
$165.00	Jul 31	29.55	29.85	$29.70	1.0%	1.0K	1.00	304
$160.00	Aug 3	32.15	37.10	$34.63	14.3%	2	0.99	1
$170.00	Jul 31	24.55	24.85	$24.70	1.2%	2.9K	0.99	426
$172.50	Jul 31	22.05	22.35	$22.20	1.4%	2.6K	0.99	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 31	12.70	13.00	$12.85	2.3%	16.8K	1.00	6.0K
$210.00	Jul 31	15.25	15.45	$15.35	1.3%	13.5K	1.00	7.9K
$212.50	Jul 31	17.75	18.05	$17.90	1.7%	10.5K	1.00	1.8K
$215.00	Jul 31	20.25	20.60	$20.43	1.7%	5.1K	1.00	969
$217.50	Jul 31	22.75	23.05	$22.90	1.3%	11.0K	1.00	81

Most actively traded options today. High liquidity = easy entry/exit. 500 active (total vol 2.2M, top 198.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	0.36	0.37	$0.37	2.7%	198.9K	0.15	51.8K
$195.00	Jul 31	1.77	1.78	$1.78	0.6%	189.4K	0.48	18.9K
$197.50	Jul 31	0.84	0.85	$0.85	1.2%	159.4K	0.28	27.4K
$202.50	Jul 31	0.14	0.15	$0.15	6.7%	97.9K	0.07	23.3K
$205.00	Jul 31	0.06	0.07	$0.07	14.3%	59.2K	0.03	42.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	0.46	0.47	$0.47	2.1%	114.9K	0.17	25.2K
$192.50	Jul 31	1.02	1.04	$1.03	1.9%	87.7K	0.32	12.8K
$195.00	Jul 31	2.06	2.08	$2.07	1.0%	80.3K	0.52	25.1K
$187.50	Jul 31	0.20	0.21	$0.21	4.8%	64.3K	0.08	11.3K
$185.00	Jul 31	0.11	0.12	$0.12	8.3%	40.0K	0.05	15.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 71.5%, max 172.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Sep 11	137.5%	50.4%	172.7%	903	402
$232.50	Jul 31	Aug 21	111.4%	41.1%	170.9%	432	2.0K
$230.00	Jul 31	Sep 11	105.2%	41.8%	151.9%	2.7K	16.6K
$227.50	Jul 31	Aug 21	99.0%	39.6%	149.7%	2.5K	14.0K
$165.00	Jul 31	Aug 28	117.9%	51.3%	129.8%	1.0K	371

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Sep 11	137.5%	50.4%	172.7%	1.4K	11.7K
$232.50	Jul 31	Aug 21	111.4%	41.1%	170.9%	270	43
$227.50	Jul 31	Aug 21	99.0%	39.6%	149.7%	62	104
$165.00	Jul 31	Sep 11	117.9%	48.8%	141.8%	1.2K	3.1K
$230.00	Jul 31	Sep 4	105.2%	43.7%	140.5%	153	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 24.00, avg 4.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$222.50	Aug 14	$0.10	$2.40	$0.10	24.00	$220.10
$210.00	$212.50	Aug 5	$0.11	$2.39	$0.11	21.73	$210.11
$215.00	$217.50	Aug 10	$0.11	$2.39	$0.11	21.73	$215.11
$212.50	$215.00	Aug 7	$0.12	$2.38	$0.12	19.83	$212.62
$217.50	$220.00	Aug 12	$0.12	$2.38	$0.12	19.83	$217.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Aug 10	$0.11	$2.39	$0.11	21.73	$174.89
$165.00	$160.00	Aug 21	$0.22	$4.78	$0.22	21.73	$164.78
$180.00	$177.50	Aug 5	$0.12	$2.38	$0.12	19.83	$179.88
$172.50	$170.00	Aug 12	$0.12	$2.38	$0.12	19.83	$172.38
$170.00	$167.50	Aug 14	$0.12	$2.38	$0.12	19.83	$169.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 330 found (best R:R 40.67, avg 3.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Aug 3	$4.85	$4.85	$0.15	32.33	$164.85
$162.50	$165.00	Aug 7	$2.40	$2.40	$0.10	24.00	$164.90
$175.00	$177.50	Aug 7	$2.40	$2.40	$0.10	24.00	$177.40
$160.00	$165.00	Aug 21	$4.77	$4.77	$0.23	20.74	$164.77
$185.00	$187.50	Jul 31	$2.37	$2.37	$0.13	18.23	$187.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Aug 5	$4.88	$4.88	$0.12	40.67	$220.12
$230.00	$225.00	Aug 28	$4.83	$4.83	$0.17	28.41	$225.17
$205.00	$202.50	Jul 31	$2.40	$2.40	$0.10	24.00	$202.60
$215.00	$210.00	Aug 10	$4.80	$4.80	$0.20	24.00	$210.20
$225.00	$222.50	Aug 3	$2.39	$2.39	$0.11	21.73	$222.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.33, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 31	Aug 3	$0.06	62.1%	37.7%
$165.00	Jul 31	Aug 3	$0.08	117.9%	68.0%
$177.50	Jul 31	Aug 3	$0.08	80.4%	48.6%
$207.50	Jul 31	Aug 3	$0.11	56.1%	36.1%
$180.00	Jul 31	Aug 3	$0.12	71.9%	44.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Jul 31	Aug 3	$0.05	56.1%	36.1%
$230.00	Jul 31	Aug 3	$0.05	105.2%	53.4%
$157.50	Aug 12	Aug 14	$0.05	59.7%	57.3%
$172.50	Jul 31	Aug 3	$0.06	94.3%	57.0%
$167.50	Aug 5	Aug 7	$0.06	61.4%	56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 1.98% of stock, avg 10.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 31	$1.78	$2.07	$3.85	$191.15	$198.85	1.98%
$192.50	Jul 31	$3.23	$1.03	$4.26	$188.24	$196.76	2.19%
$197.50	Jul 31	$0.85	$3.65	$4.50	$193.00	$202.00	2.31%
$195.00	Aug 3	$2.67	$2.94	$5.61	$189.39	$200.61	2.88%
$190.00	Jul 31	$5.15	$0.47	$5.62	$184.38	$195.62	2.89%
$192.50	Aug 3	$4.05	$1.83	$5.88	$186.62	$198.38	3.02%
$200.00	Jul 31	$0.37	$5.65	$6.02	$193.98	$206.02	3.09%
$197.50	Aug 3	$1.64	$4.40	$6.04	$191.46	$203.54	3.10%
$190.00	Aug 3	$5.75	$1.08	$6.83	$183.17	$196.83	3.51%
$200.00	Aug 3	$0.95	$6.25	$7.20	$192.80	$207.20	3.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.18% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$187.50	Jul 31	$0.15	$0.21	$0.36	$187.14	$202.86
$205.00	$182.50	Aug 3	$0.28	$0.25	$0.53	$181.97	$205.53
$200.00	$187.50	Jul 31	$0.37	$0.21	$0.58	$186.92	$200.58
$202.50	$190.00	Jul 31	$0.15	$0.47	$0.62	$189.38	$203.12
$205.00	$185.00	Aug 3	$0.28	$0.38	$0.66	$184.34	$205.66
$202.50	$182.50	Aug 3	$0.52	$0.25	$0.77	$181.73	$203.27
$200.00	$190.00	Jul 31	$0.37	$0.47	$0.84	$189.16	$200.84
$202.50	$185.00	Aug 3	$0.52	$0.38	$0.90	$184.10	$203.40
$205.00	$187.50	Aug 3	$0.28	$0.63	$0.91	$186.59	$205.91
$197.50	$187.50	Jul 31	$0.85	$0.21	$1.06	$186.44	$198.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 32.33, avg credit $2.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	215/220	Sep 11	$4.85	$0.15	32.33	$205.15	$219.85
175/178	180/182	Aug 14	$2.39	$0.11	21.73	$175.11	$182.39
175/178	180/182	Aug 7	$2.36	$0.14	16.86	$175.14	$182.36
175/178	182/185	Aug 10	$2.35	$0.15	15.67	$175.15	$184.85
160/165	170/175	Aug 21	$4.67	$0.33	14.15	$160.33	$174.67
160/165	170/175	Sep 4	$4.65	$0.35	13.29	$160.35	$174.65
172/175	180/182	Aug 14	$2.32	$0.18	12.89	$172.68	$182.32
178/180	182/185	Aug 7	$2.31	$0.19	12.16	$177.69	$184.81
180/182	185/188	Aug 21	$2.30	$0.20	11.50	$180.20	$187.30
172/175	182/185	Aug 10	$2.29	$0.21	10.90	$172.71	$184.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	Aug 7	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Aug 7	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Aug 10	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Aug 10	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Aug 12	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Sep 11	$0.08	$4.92	61.50
$180.00	$185.00	$190.00	Sep 11	$0.08	$4.92	61.50
$207.50	$210.00	$212.50	Jul 31	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Aug 12	$0.05	$2.45	49.00
$160.00	$165.00	$170.00	Aug 21	$0.11	$4.89	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 249 found (best net $-3.47, 242 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$185.00	1:2	Aug 12	-$3.47	$6.53
$225.00	$230.00	1:2	Aug 12	-$0.04	$4.96
$225.00	$230.00	1:2	Aug 28	-$0.70	$4.30
$220.00	$225.00	1:2	Aug 28	-$0.99	$4.01
$225.00	$230.00	1:2	Sep 11	-$1.05	$3.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Jul 31	-$0.01	$4.99
$165.00	$160.00	1:2	Aug 3	-$0.01	$4.99
$165.00	$160.00	1:2	Jul 31	-$0.02	$4.98
$170.00	$165.00	1:2	Aug 3	-$0.03	$4.97
$165.00	$160.00	1:2	Aug 5	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.93%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 11	$11.55	0.52	0.2%	5.93%	6.12%	79	--
$195.00	Sep 4	$10.95	0.52	0.2%	5.63%	5.81%	794	1.7K
$195.00	Aug 28	$9.95	0.52	0.2%	5.11%	5.30%	1.4K	3.5K
$200.00	Sep 4	$8.65	0.45	2.8%	4.44%	7.20%	718	1.1K
$200.00	Sep 11	$8.60	0.45	2.8%	4.42%	7.17%	84	--
$200.00	Aug 28	$7.65	0.44	2.8%	3.93%	6.68%	2.9K	4.1K
$195.00	Aug 21	$7.50	0.51	0.2%	3.85%	4.04%	11.4K	15.8K
$205.00	Sep 11	$6.65	0.39	5.3%	3.42%	8.74%	53	--
$205.00	Sep 4	$6.60	0.38	5.3%	3.39%	8.71%	276	561
$197.50	Aug 21	$6.30	0.46	1.5%	3.24%	4.71%	2.3K	1.9K

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 1,670,035

Total Puts 920,759

Put/Call Ratio 0.55

Net Difference 749,276

Prior's Put/Call Breakdown

Total Calls 2,251,294

Total Puts 1,576,305

Put/Call Ratio 0.70

Net Difference 674,989

Prior 7-Day Put/Call Summary

Total Calls 14,450,841

Total Puts 8,441,644

Average Put/Call Ratio 0.59

Ratio Trend Falling

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