NVDA - Options Database

NVDA

NVIDIA CORP

$199.82 -3.39%

(7/27 10:02) ◀

Monday, July 27, 2026 (11:00am)

▶ (7/27 12:00)

◀ 7/27 11:00 ▶

Option Volume

Detail

ℹ

Current (07/27 11:00am) 1,812,166

Calls: 1,050,878 (58%)

Puts: 761,288 (42%)

Prior (07/23) 887,594

Calls: 561,768 (63%)

Puts: 325,826 (37%)

Current vs Prior +104.17%

Calls: +87.07% (Calls)

Puts: +133.65% (Puts)

Prior 7-Day Total 24,026,372

Calls: 15,562,898 (65%)

Puts: 8,463,474 (35%)

Prior 7-Day Average 3,432,338

Calls: 2,223,271 (65%)

Puts: 1,209,067 (35%)

Current vs Prior 7-Day Avg -47.20%

Calls: -52.73%

Puts: -37.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 11:00am) $519.61M

Calls: $250.23M (48%)

Puts: $269.38M (52%)

Prior (07/23) $271.08M

Calls: $171.03M (63%)

Puts: $100.05M (37%)

Current vs Prior +91.68%

Calls: +46.31%

Puts: +169.24%

Prior 7-Day Total $7.03B

Calls: $4.81B (68%)

Puts: $2.22B (32%)

Prior 7-Day Average $1.00B

Calls: $687.10M (68%)

Puts: $317.27M (32%)

Current vs Prior 7-Day Avg -48.26%

Calls: -63.58%

Puts: -15.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 11:00am) 0.72

Prior (07/23) 0.58

Current vs Prior +24.90%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +33.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 11:00am) 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 96,082,157

Calls: 52,760,490 (55%)

Puts: 43,321,667 (45%)

Prior 7-Day Average 13,726,022

Calls: 7,537,212 (55%)

Puts: 6,188,809 (45%)

Current vs Prior 7-Day Avg -3.51%

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 2.05% | 3.94%5.13% | 6.96%9.48% | 14.98%

Prior 2.73% | 4.21%1.24% | 5.19%9.38% | 14.76%

Current vs Prior -24.75% | -6.35%+312.85% | +34.09%+1.11% | +1.48%

Prior 7-Day Avg 2.75% | 3.89%2.66% | 5.59%6.15% | 13.15%

Current vs 7-Day Avg -25.31% | +1.44%+92.71% | +24.53%+54.13% | +13.94%

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

Current vs 7-Day Eod -24.75% | -6.35%-1.12% | +0.55%+1.11% | +1.48%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.47% | 1.84%

Calls: 1.44% | 2.17%

Puts: 1.50% | 1.52%

Prior 3.01% | 3.49%

Calls: 3.03% | 3.11%

Puts: 2.99% | 3.87%

Current vs Prior -51.16% | -47.28%

Prior 7-Day Avg 2.86% | 3.05%

Calls: 3.03% | 2.87%

Puts: 2.69% | 3.23%

Current vs 7-Day Avg -48.58% | -39.59%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 92% vs prior. Unusually high activity with volume up 104% vs prior - elevated interest.

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
11:00	BEARISH	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 424 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 21	18.85	18.95	$18.90	0.5%	117	0.76	8.8K
$175.00	Aug 21	27.15	27.30	$27.23	0.6%	322	0.87	3.5K
$180.00	Aug 21	22.85	23.00	$22.93	0.7%	275	0.82	12.6K
$190.00	Aug 21	15.15	15.25	$15.20	0.7%	310	0.69	18.0K
$185.00	Jul 29	15.10	15.20	$15.15	0.7%	742	0.94	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	25.95	26.10	$26.03	0.6%	38	0.86	5.4K
$222.50	Aug 21	23.75	23.90	$23.83	0.6%	1	0.84	142
$220.00	Aug 21	21.65	21.80	$21.73	0.7%	32	0.81	7.6K
$190.00	Jul 31	1.33	1.34	$1.34	0.7%	12.1K	0.20	18.1K
$217.50	Aug 21	19.60	19.75	$19.68	0.8%	35	0.78	106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 29	0.05	0.06	$0.06	16.7%	2.6K	0.02	3.3K
$225.00	Jul 31	0.06	0.07	$0.07	14.3%	14.3K	0.02	31.4K
$222.50	Jul 31	0.10	0.11	$0.11	9.1%	2.9K	0.03	33.7K
$225.00	Aug 3	0.10	0.12	$0.11	18.2%	138	0.03	512
$205.00	Jul 27	0.11	0.12	$0.12	8.3%	120.5K	0.07	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 27	0.06	0.07	$0.07	14.3%	19.7K	0.04	1.6K
$170.00	Jul 29	0.07	0.08	$0.08	12.5%	136	0.01	1.2K
$172.50	Jul 29	0.08	0.09	$0.09	11.1%	119	0.02	38
$175.00	Jul 29	0.10	0.11	$0.11	9.1%	151	0.02	132
$177.50	Jul 29	0.12	0.13	$0.13	7.7%	103	0.03	61

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 27	38.70	40.30	$39.50	4.1%	58	1.00	17
$165.00	Jul 27	33.50	35.35	$34.42	5.4%	7	1.00	12
$167.50	Jul 27	31.50	32.90	$32.20	4.3%	6	1.00	14
$170.00	Jul 27	29.10	30.05	$29.58	3.2%	12	1.00	85
$172.50	Jul 27	26.05	28.05	$27.05	7.4%	9	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 29	17.50	18.05	$17.77	3.1%	2.2K	1.00	550
$220.00	Jul 29	19.90	20.50	$20.20	3.0%	1.7K	1.00	242
$222.50	Jul 29	22.35	23.60	$22.98	5.4%	62	1.00	121
$225.00	Jul 29	24.40	26.35	$25.38	7.7%	998	1.00	88
$227.50	Jul 29	26.80	28.50	$27.65	6.1%	30	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 1.6M, top 148.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 27	0.11	0.12	$0.12	8.3%	120.5K	0.07	3.7K
$207.50	Jul 27	0.04	0.05	$0.05	20.0%	100.2K	0.03	6.1K
$202.50	Jul 27	0.37	0.38	$0.38	2.6%	93.0K	0.20	608
$200.00	Jul 27	1.15	1.17	$1.16	1.7%	82.7K	0.47	2.6K
$210.00	Jul 27	0.02	0.03	$0.03	33.3%	75.5K	0.01	16.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 27	1.32	1.34	$1.33	1.5%	148.3K	0.53	20.1K
$197.50	Jul 27	0.43	0.44	$0.44	2.3%	92.6K	0.24	7.3K
$195.00	Jul 27	0.14	0.15	$0.15	6.7%	58.0K	0.09	13.4K
$202.50	Jul 27	3.00	3.10	$3.05	3.3%	52.7K	0.80	14.8K
$205.00	Jul 27	5.20	5.35	$5.28	2.8%	38.6K	0.93	20.4K

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 189.6%, max 456.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 27	Sep 4	302.4%	54.4%	456.3%	59	17
$232.50	Jul 27	Aug 21	210.5%	39.2%	437.1%	126	1.6K
$235.00	Jul 27	Sep 4	223.9%	43.5%	414.2%	57	3.2K
$165.00	Jul 27	Aug 28	263.5%	54.9%	380.4%	23	56
$227.50	Jul 27	Aug 21	183.1%	39.0%	369.2%	619	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 27	Sep 4	302.4%	54.4%	456.3%	127	553
$235.00	Jul 27	Aug 28	223.9%	44.7%	401.3%	6	14
$165.00	Jul 27	Sep 4	263.5%	53.1%	395.9%	66	470
$170.00	Jul 27	Sep 4	225.4%	51.8%	335.3%	167	910
$222.50	Jul 27	Aug 21	154.6%	39.2%	294.2%	95	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 34.71, avg 5.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Aug 10	$0.22	$4.78	$0.22	21.73	$225.22
$227.50	$230.00	Aug 14	$0.12	$2.38	$0.12	19.83	$227.62
$230.00	$232.50	Aug 14	$0.12	$2.38	$0.12	19.83	$230.12
$217.50	$220.00	Aug 3	$0.13	$2.37	$0.13	18.23	$217.63
$220.00	$222.50	Aug 5	$0.13	$2.37	$0.13	18.23	$220.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Aug 7	$0.14	$4.86	$0.14	34.71	$169.86
$165.00	$160.00	Aug 14	$0.17	$4.83	$0.17	28.41	$164.83
$175.00	$172.50	Aug 5	$0.10	$2.40	$0.10	24.00	$174.90
$175.00	$170.00	Aug 7	$0.22	$4.78	$0.22	21.73	$174.78
$170.00	$165.00	Aug 14	$0.23	$4.77	$0.23	20.74	$169.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 34.71, avg 3.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 27	$2.40	$2.40	$0.10	24.00	$182.40
$170.00	$175.00	Aug 7	$4.75	$4.75	$0.25	19.00	$174.75
$165.00	$170.00	Aug 14	$4.75	$4.75	$0.25	19.00	$169.75
$185.00	$187.50	Jul 29	$2.37	$2.37	$0.13	18.23	$187.37
$165.00	$170.00	Aug 21	$4.73	$4.73	$0.27	17.52	$169.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Jul 31	$4.86	$4.86	$0.14	34.71	$230.14
$230.00	$225.00	Aug 7	$4.82	$4.82	$0.18	26.78	$225.18
$225.00	$222.50	Jul 29	$2.40	$2.40	$0.10	24.00	$222.60
$235.00	$232.50	Aug 21	$2.38	$2.38	$0.12	19.83	$232.62
$215.00	$212.50	Jul 27	$2.35	$2.35	$0.15	15.67	$212.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.71, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 27	Jul 29	$0.10	123.0%	51.9%
$212.50	Jul 27	Jul 29	$0.19	106.1%	50.7%
$165.00	Jul 27	Jul 29	$0.28	263.5%	105.4%
$172.50	Jul 27	Jul 29	$0.30	206.6%	90.6%
$210.00	Jul 27	Jul 29	$0.36	94.2%	50.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Jul 29	Jul 31	$0.05	63.9%	52.7%
$170.00	Jul 27	Jul 29	$0.07	225.4%	95.8%
$172.50	Jul 27	Jul 29	$0.08	206.6%	90.6%
$175.00	Jul 27	Jul 29	$0.10	188.0%	84.9%
$177.50	Jul 27	Jul 29	$0.12	169.5%	79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 1.25% of stock, avg 10.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Jul 27	$1.16	$1.33	$2.49	$197.51	$202.49	1.25%
$197.50	Jul 27	$2.77	$0.44	$3.21	$194.29	$200.71	1.61%
$202.50	Jul 27	$0.38	$3.05	$3.43	$199.07	$205.93	1.72%
$195.00	Jul 27	$4.90	$0.15	$5.05	$189.95	$200.05	2.53%
$205.00	Jul 27	$0.12	$5.28	$5.40	$199.60	$210.40	2.70%
$200.00	Jul 29	$3.18	$3.28	$6.46	$193.54	$206.46	3.23%
$202.50	Jul 29	$2.05	$4.65	$6.70	$195.80	$209.20	3.35%
$197.50	Jul 29	$4.60	$2.23	$6.83	$190.67	$204.33	3.42%
$192.50	Jul 27	$7.33	$0.07	$7.40	$185.10	$199.90	3.70%
$205.00	Jul 29	$1.23	$6.35	$7.58	$197.42	$212.58	3.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.14% of stock, avg 3.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$195.00	Jul 27	$0.12	$0.15	$0.27	$194.73	$205.27
$202.50	$195.00	Jul 27	$0.38	$0.15	$0.53	$194.47	$203.03
$205.00	$197.50	Jul 27	$0.12	$0.44	$0.56	$196.94	$205.56
$210.00	$187.50	Jul 29	$0.39	$0.39	$0.78	$186.72	$210.78
$202.50	$197.50	Jul 27	$0.38	$0.44	$0.82	$196.68	$203.32
$210.00	$190.00	Jul 29	$0.39	$0.59	$0.98	$189.02	$210.98
$207.50	$187.50	Jul 29	$0.70	$0.39	$1.09	$186.41	$208.59
$207.50	$190.00	Jul 29	$0.70	$0.59	$1.29	$188.71	$208.79
$200.00	$195.00	Jul 27	$1.16	$0.15	$1.31	$193.69	$201.31
$210.00	$192.50	Jul 29	$0.39	$0.93	$1.32	$191.18	$211.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 26.78, avg credit $2.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 14	$4.82	$0.18	26.78	$160.18	$174.82
165/170	175/180	Aug 7	$4.77	$0.23	20.74	$165.23	$179.77
160/165	170/175	Sep 4	$4.76	$0.24	19.83	$160.24	$174.76
180/182	185/188	Jul 31	$2.36	$0.14	16.86	$180.14	$187.36
175/178	182/185	Aug 5	$2.36	$0.14	16.86	$175.14	$184.86
160/165	170/175	Aug 28	$4.72	$0.28	16.86	$160.28	$174.72
182/185	188/190	Aug 7	$2.35	$0.15	15.67	$182.65	$189.85
182/185	188/190	Aug 21	$2.35	$0.15	15.67	$182.65	$189.85
172/175	182/185	Aug 5	$2.33	$0.17	13.71	$172.67	$184.83
185/188	190/192	Aug 5	$2.33	$0.17	13.71	$185.17	$192.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 323 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 21	$0.07	$4.93	70.43
$180.00	$182.50	$185.00	Aug 3	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Aug 3	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 14	$0.10	$4.90	49.00
$225.00	$227.50	$230.00	Aug 14	$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	$0.05	$4.95	99.00
$160.00	$165.00	$170.00	Aug 14	$0.06	$4.94	82.33
$220.00	$225.00	$230.00	Aug 28	$0.07	$4.93	70.43
$165.00	$170.00	$175.00	Aug 7	$0.08	$4.92	61.50
$182.50	$185.00	$187.50	Jul 29	$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. 238 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	-$0.01	$4.99
$220.00	$225.00	1:2	Aug 10	-$0.08	$4.92
$215.00	$220.00	1:2	Aug 10	-$0.12	$4.88
$210.00	$215.00	1:2	Aug 10	-$0.43	$4.57
$205.00	$210.00	1:2	Aug 10	-$0.84	$4.16

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 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	-$0.06	$4.94
$165.00	$160.00	1:2	Aug 3	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.21%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Sep 4	$12.40	0.53	0.1%	6.21%	6.30%	259	22
$200.00	Aug 28	$11.45	0.53	0.1%	5.73%	5.82%	1.8K	1.2K
$205.00	Sep 4	$9.80	0.47	2.6%	4.90%	7.50%	155	65
$205.00	Aug 28	$9.00	0.46	2.6%	4.50%	7.10%	1.3K	2.2K
$200.00	Aug 21	$8.95	0.52	0.1%	4.48%	4.57%	5.5K	25.3K
$210.00	Sep 4	$7.90	0.40	5.1%	3.95%	9.05%	115	260
$202.50	Aug 21	$7.70	0.47	1.3%	3.85%	5.19%	5.3K	338
$200.00	Aug 14	$7.65	0.51	0.1%	3.83%	3.92%	882	1.3K
$210.00	Aug 28	$6.85	0.39	5.1%	3.43%	8.52%	1.1K	4.9K
$205.00	Aug 21	$6.55	0.43	2.6%	3.28%	5.87%	3.0K	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 1,050,878

Total Puts 761,288

Put/Call Ratio 0.72

Net Difference 289,590

Prior's Put/Call Breakdown

Total Calls 561,768

Total Puts 325,826

Put/Call Ratio 0.58

Net Difference 235,942

Prior 7-Day Put/Call Summary

Total Calls 15,562,898

Total Puts 8,463,474

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