NVDA - Options Database

NVDA

NVIDIA CORP

$201.61 -2.53%

(7/24 03:15) ◀

Monday, July 27, 2026 (10:00am)

▶ (7/27 11:00)

◀ 7/27 10:02 ▶

Option Volume

Detail

ℹ

Current (07/27 10:00am) 755,998

Calls: 436,241 (58%)

Puts: 319,757 (42%)

Prior (07/23) 423,619

Calls: 270,192 (64%)

Puts: 153,427 (36%)

Current vs Prior +78.46%

Calls: +61.46% (Calls)

Puts: +108.41% (Puts)

Prior 7-Day Total 23,699,050

Calls: 15,400,393 (65%)

Puts: 8,298,657 (35%)

Prior 7-Day Average 3,385,578

Calls: 2,200,056 (65%)

Puts: 1,185,522 (35%)

Current vs Prior 7-Day Avg -77.67%

Calls: -80.17%

Puts: -73.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 10:00am) $191.83M

Calls: $95.74M (50%)

Puts: $96.09M (50%)

Prior (07/23) $123.14M

Calls: $89.92M (73%)

Puts: $33.22M (27%)

Current vs Prior +55.78%

Calls: +6.47%

Puts: +189.24%

Prior 7-Day Total $7.41B

Calls: $5.29B (71%)

Puts: $2.12B (29%)

Prior 7-Day Average $1.06B

Calls: $756.23M (71%)

Puts: $302.55M (29%)

Current vs Prior 7-Day Avg -81.88%

Calls: -87.34%

Puts: -68.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 10:00am) 0.73

Prior (07/23) 0.57

Current vs Prior +29.08%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +36.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 10:00am) 13,244,232

Calls: 7,283,552 (55%)

Puts: 5,960,680 (45%)

Prior (07/23) 13,428,260

Calls: 7,382,408 (55%)

Puts: 6,045,852 (45%)

Current vs Prior -1.37%

Prior 7-Day Total 97,032,842

Calls: 53,243,831 (55%)

Puts: 43,789,011 (45%)

Prior 7-Day Average 13,861,834

Calls: 7,606,261 (55%)

Puts: 6,255,573 (45%)

Current vs Prior 7-Day Avg -4.46%

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 2.14% | 3.88%4.93% | 6.74%9.29% | 14.66%

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

Current vs Prior -7.02% | +17.50%+114.21% | +27.25%-1.95% | -2.30%

Prior 7-Day Avg 2.71% | 3.75%2.84% | 5.56%4.82% | 12.65%

Current vs 7-Day Avg -21.25% | +3.48%+73.35% | +21.20%+92.60% | +15.88%

Prior 7-Day Eod 2.30% | 3.31%5.19% | 6.92%9.38% | 14.76%

Current vs 7-Day Eod -7.02% | +17.50%-5.05% | -2.64%-1.00% | -0.67%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.15% | 1.97%

Calls: 1.25% | 1.20%

Puts: 1.05% | 2.74%

Prior 2.06% | 2.83%

Calls: 3.13% | 2.38%

Puts: 0.99% | 3.28%

Current vs Prior -44.17% | -30.39%

Prior 7-Day Avg 3.45% | 2.96%

Calls: 3.75% | 2.83%

Puts: 3.14% | 3.09%

Current vs 7-Day Avg -66.63% | -33.41%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% vs prior. Above-average activity with volume up 78% vs prior.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
10:00	BEARISH	BULLISH	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 352 of results (avg 4.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	28.65	28.80	$28.73	0.5%	246	0.88	3.5K
$180.00	Aug 21	24.30	24.45	$24.38	0.6%	228	0.84	12.6K
$182.50	Aug 21	22.20	22.35	$22.28	0.7%	158	0.82	166
$185.00	Aug 21	20.15	20.30	$20.23	0.7%	38	0.79	8.8K
$190.00	Jul 31	12.70	12.80	$12.75	0.8%	138	0.85	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	24.35	24.50	$24.43	0.6%	25	0.85	5.4K
$222.50	Aug 21	22.20	22.35	$22.28	0.7%	1	0.82	142
$220.00	Jul 31	18.45	18.60	$18.52	0.8%	58	0.94	2.3K
$212.50	Jul 31	11.55	11.65	$11.60	0.9%	1.6K	0.84	1.6K
$215.00	Aug 21	16.30	16.45	$16.38	0.9%	116	0.71	11.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 29	0.05	0.06	$0.06	16.7%	1.1K	0.02	8.9K
$230.00	Jul 31	0.05	0.06	$0.06	16.7%	749	0.01	17.2K
$227.50	Jul 31	0.06	0.07	$0.07	14.3%	970	0.02	11.1K
$217.50	Jul 29	0.09	0.10	$0.10	10.0%	1.7K	0.03	3.3K
$225.00	Jul 31	0.09	0.10	$0.10	10.0%	1.6K	0.02	31.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 27	0.06	0.07	$0.07	14.3%	8.4K	0.03	1.6K
$165.00	Jul 31	0.08	0.09	$0.09	11.1%	144	0.01	2.7K
$170.00	Jul 31	0.11	0.12	$0.12	8.3%	361	0.02	75.1K
$180.00	Jul 29	0.12	0.14	$0.13	15.4%	71	0.03	445
$195.00	Jul 27	0.13	0.14	$0.14	7.1%	13.5K	0.06	13.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 29	30.55	34.85	$32.70	13.1%	7	1.00	9
$172.50	Jul 29	27.60	32.35	$29.98	15.8%	--	1.00	27
$175.00	Jul 29	25.50	29.85	$27.68	15.7%	32	1.00	22
$177.50	Jul 29	23.50	27.10	$25.30	14.2%	3	1.00	98
$180.00	Jul 29	21.35	24.60	$22.98	14.1%	--	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 27	10.65	11.20	$10.93	5.0%	754	1.00	1.5K
$215.00	Jul 27	13.15	14.40	$13.78	9.1%	823	1.00	1.0K
$217.50	Jul 27	15.60	16.65	$16.13	6.5%	707	1.00	618
$220.00	Jul 27	17.65	18.65	$18.15	5.5%	315	1.00	958
$222.50	Jul 27	19.95	21.40	$20.67	7.0%	84	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 696.2K, top 67.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 27	0.11	0.12	$0.12	8.3%	60.0K	0.07	6.1K
$205.00	Jul 27	0.35	0.36	$0.36	2.8%	52.5K	0.18	3.7K
$210.00	Jul 27	0.04	0.05	$0.05	20.0%	51.3K	0.03	16.5K
$212.50	Jul 27	0.03	0.04	$0.04	25.0%	20.4K	0.02	12.4K
$202.50	Jul 27	1.01	1.02	$1.02	1.0%	19.0K	0.41	608

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 27	0.78	0.79	$0.79	1.3%	67.6K	0.32	20.1K
$202.50	Jul 27	1.90	1.92	$1.91	1.0%	41.7K	0.59	14.8K
$205.00	Jul 27	3.70	3.80	$3.75	2.7%	32.6K	0.82	20.4K
$197.50	Jul 27	0.30	0.31	$0.31	3.2%	18.5K	0.14	7.3K
$195.00	Jul 27	0.13	0.14	$0.14	7.1%	13.5K	0.06	13.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 160.1%, max 403.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 27	Sep 4	218.4%	43.4%	403.2%	96	11.1K
$232.50	Jul 27	Aug 21	182.0%	38.3%	375.0%	112	1.6K
$165.00	Jul 27	Aug 28	252.6%	54.1%	366.8%	6	56
$235.00	Jul 27	Sep 4	194.3%	43.1%	350.4%	16	3.2K
$170.00	Jul 27	Sep 4	217.8%	50.8%	328.8%	--	95

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 27	Sep 4	252.6%	52.7%	379.5%	40	470
$170.00	Jul 27	Sep 4	217.8%	50.8%	328.8%	84	910
$175.00	Jul 27	Sep 4	183.6%	49.9%	267.8%	40	472
$172.50	Jul 27	Aug 5	200.6%	58.6%	242.5%	2	772
$222.50	Jul 27	Aug 21	130.4%	38.5%	238.4%	85	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 49.00, avg 5.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Aug 5	$0.10	$2.40	$0.10	24.00	$222.60
$232.50	$235.00	Aug 14	$0.10	$2.40	$0.10	24.00	$232.60
$235.00	$240.00	Aug 21	$0.21	$4.79	$0.21	22.81	$235.21
$230.00	$232.50	Aug 14	$0.11	$2.39	$0.11	21.73	$230.11
$217.50	$220.00	Jul 31	$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	$170.00	Aug 3	$0.10	$4.90	$0.10	49.00	$174.90
$170.00	$165.00	Aug 7	$0.11	$4.89	$0.11	44.45	$169.89
$175.00	$170.00	Aug 7	$0.19	$4.81	$0.19	25.32	$174.81
$187.50	$185.00	Jul 29	$0.10	$2.40	$0.10	24.00	$187.40
$170.00	$165.00	Aug 14	$0.21	$4.79	$0.21	22.81	$169.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 44.45, avg 3.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 29	$2.38	$2.38	$0.12	19.83	$177.38
$180.00	$182.50	Aug 3	$2.38	$2.38	$0.12	19.83	$182.38
$175.00	$180.00	Aug 7	$4.75	$4.75	$0.25	19.00	$179.75
$165.00	$170.00	Aug 21	$4.75	$4.75	$0.25	19.00	$169.75
$195.00	$197.50	Jul 27	$2.37	$2.37	$0.13	18.23	$197.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Aug 21	$4.89	$4.89	$0.11	44.45	$235.11
$235.00	$230.00	Aug 14	$4.88	$4.88	$0.12	40.67	$230.12
$230.00	$225.00	Aug 7	$4.87	$4.87	$0.13	37.46	$225.13
$235.00	$230.00	Jul 31	$4.83	$4.83	$0.17	28.41	$230.17
$227.50	$225.00	Aug 21	$2.40	$2.40	$0.10	24.00	$225.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.65, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 27	Jul 29	$0.05	166.7%	80.7%
$217.50	Jul 27	Jul 29	$0.08	115.5%	51.0%
$215.00	Jul 27	Jul 29	$0.14	106.8%	49.9%
$170.00	Jul 27	Jul 29	$0.23	217.8%	93.1%
$187.50	Jul 27	Jul 29	$0.23	112.6%	64.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Jul 27	Jul 29	$0.06	200.6%	90.3%
$175.00	Jul 27	Jul 29	$0.07	183.6%	85.5%
$227.50	Jul 29	Jul 31	$0.07	61.2%	51.6%
$177.50	Jul 27	Jul 29	$0.09	166.7%	80.7%
$180.00	Jul 27	Jul 29	$0.12	150.0%	76.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.45% of stock, avg 10.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 27	$1.02	$1.91	$2.93	$199.57	$205.43	1.45%
$200.00	Jul 27	$2.40	$0.79	$3.19	$196.81	$203.19	1.58%
$205.00	Jul 27	$0.36	$3.75	$4.11	$200.89	$209.11	2.04%
$197.50	Jul 27	$4.43	$0.31	$4.74	$192.76	$202.24	2.35%
$207.50	Jul 27	$0.12	$5.95	$6.07	$201.43	$213.57	3.01%
$202.50	Jul 29	$2.82	$3.65	$6.47	$196.03	$208.97	3.21%
$200.00	Jul 29	$4.18	$2.53	$6.71	$193.29	$206.71	3.33%
$205.00	Jul 29	$1.78	$5.13	$6.91	$198.09	$211.91	3.43%
$195.00	Jul 27	$6.80	$0.14	$6.94	$188.06	$201.94	3.44%
$197.50	Jul 29	$5.85	$1.69	$7.54	$189.96	$205.04	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.13% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$195.00	Jul 27	$0.12	$0.14	$0.26	$194.74	$207.76
$207.50	$197.50	Jul 27	$0.12	$0.31	$0.43	$197.07	$207.93
$205.00	$195.00	Jul 27	$0.36	$0.14	$0.50	$194.50	$205.50
$205.00	$197.50	Jul 27	$0.36	$0.31	$0.67	$196.83	$205.67
$212.50	$190.00	Jul 29	$0.33	$0.49	$0.82	$189.18	$213.32
$207.50	$200.00	Jul 27	$0.12	$0.79	$0.91	$199.09	$208.41
$212.50	$192.50	Jul 29	$0.33	$0.74	$1.07	$191.43	$213.57
$210.00	$190.00	Jul 29	$0.60	$0.49	$1.09	$188.91	$211.09
$205.00	$200.00	Jul 27	$0.36	$0.79	$1.15	$198.85	$206.15
$202.50	$195.00	Jul 27	$1.02	$0.14	$1.16	$193.84	$203.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 34.71, avg credit $2.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	175/180	Aug 7	$4.86	$0.14	34.71	$165.14	$179.86
165/170	175/180	Aug 14	$4.81	$0.19	25.32	$165.19	$179.81
182/185	188/190	Jul 31	$2.38	$0.12	19.83	$182.62	$189.88
185/188	190/192	Aug 5	$2.38	$0.12	19.83	$185.12	$192.38
190/192	195/198	Aug 5	$2.38	$0.12	19.83	$190.12	$197.38
170/175	180/185	Sep 4	$4.75	$0.25	19.00	$170.25	$184.75
180/182	185/188	Aug 21	$2.36	$0.14	16.86	$180.14	$187.36
185/188	190/192	Jul 29	$2.35	$0.15	15.67	$185.15	$192.35
182/185	188/190	Aug 21	$2.35	$0.15	15.67	$182.65	$189.85
188/190	192/195	Aug 21	$2.35	$0.15	15.67	$187.65	$194.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 14	$0.08	$4.92	61.50
$217.50	$220.00	$222.50	Jul 31	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 21	$0.10	$4.90	49.00
$230.00	$235.00	$240.00	Aug 28	$0.11	$4.89	44.45
$225.00	$230.00	$235.00	Sep 4	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 28	$0.05	$4.95	99.00
$165.00	$170.00	$175.00	Aug 7	$0.08	$4.92	61.50
$165.00	$170.00	$175.00	Aug 28	$0.08	$4.92	61.50
$170.00	$175.00	$180.00	Sep 4	$0.09	$4.91	54.56
$177.50	$180.00	$182.50	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. 232 found (best net $-0.01, 222 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$240.00	1:2	Jul 27	-$0.01	$4.99
$235.00	$240.00	1:2	Aug 5	-$0.01	$4.99
$235.00	$240.00	1:2	Aug 3	-$0.04	$4.96
$235.00	$240.00	1:2	Aug 14	-$0.15	$4.85
$235.00	$240.00	1:2	Aug 21	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Jul 29	-$0.03	$4.97
$170.00	$165.00	1:2	Jul 31	-$0.06	$4.94
$170.00	$165.00	1:2	Aug 3	-$0.07	$4.93
$175.00	$170.00	1:2	Aug 3	-$0.07	$4.93
$170.00	$165.00	1:2	Aug 5	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 5.36%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Sep 4	$10.80	0.49	1.7%	5.36%	7.04%	120	65
$205.00	Aug 28	$9.75	0.48	1.7%	4.84%	6.52%	741	2.2K
$202.50	Aug 21	$8.50	0.51	0.4%	4.22%	4.66%	4.9K	338
$210.00	Sep 4	$8.50	0.43	4.2%	4.22%	8.38%	40	260
$210.00	Aug 28	$7.65	0.41	4.2%	3.79%	7.96%	435	4.9K
$205.00	Aug 21	$7.25	0.46	1.7%	3.60%	5.28%	1.2K	18.9K
$202.50	Aug 14	$7.20	0.51	0.4%	3.57%	4.01%	89	--
$215.00	Sep 4	$6.65	0.36	6.6%	3.30%	9.94%	44	95
$207.50	Aug 21	$6.15	0.42	2.9%	3.05%	5.97%	379	2.6K
$205.00	Aug 14	$6.05	0.45	1.7%	3.00%	4.68%	168	2.4K

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 436,241

Total Puts 319,757

Put/Call Ratio 0.73

Net Difference 116,484

Prior's Put/Call Breakdown

Total Calls 270,192

Total Puts 153,427

Put/Call Ratio 0.57

Net Difference 116,765

Prior 7-Day Put/Call Summary

Total Calls 15,400,393

Total Puts 8,298,657

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