NVDA - Options Database

NVDA

NVIDIA CORP

$197.00 +0.25%

(7/28 10:00) ◀

Tuesday, July 28, 2026 (11:00am)

▶ (7/28 12:00)

◀ 7/28 11:00 ▶

Option Volume

Detail

ℹ

Current (07/28 11:00am) 1,179,895

Calls: 679,779 (58%)

Puts: 500,116 (42%)

Prior (07/27) 1,812,166

Calls: 1,050,878 (58%)

Puts: 761,288 (42%)

Current vs Prior -34.89%

Calls: -35.31% (Calls)

Puts: -34.31% (Puts)

Prior 7-Day Total 26,310,544

Calls: 16,860,414 (64%)

Puts: 9,450,130 (36%)

Prior 7-Day Average 3,758,649

Calls: 2,408,630 (64%)

Puts: 1,350,018 (36%)

Current vs Prior 7-Day Avg -68.61%

Calls: -71.78%

Puts: -62.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 11:00am) $458.21M

Calls: $302.53M (66%)

Puts: $155.69M (34%)

Prior (07/27) $519.61M

Calls: $250.23M (48%)

Puts: $269.38M (52%)

Current vs Prior -11.82%

Calls: +20.90%

Puts: -42.21%

Prior 7-Day Total $7.59B

Calls: $4.88B (64%)

Puts: $2.71B (36%)

Prior 7-Day Average $1.08B

Calls: $696.60M (64%)

Puts: $387.35M (36%)

Current vs Prior 7-Day Avg -57.73%

Calls: -56.57%

Puts: -59.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 11:00am) 0.74

Prior (07/27) 0.72

Current vs Prior +1.56%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +31.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/28 11:00am) 13,521,164

Calls: 7,493,744 (55%)

Puts: 6,027,420 (45%)

Prior (07/27) 13,244,232

Calls: 7,283,552 (55%)

Puts: 5,960,680 (45%)

Current vs Prior +2.09%

Prior 7-Day Total 94,799,258

Calls: 52,075,520 (55%)

Puts: 42,723,738 (45%)

Prior 7-Day Average 13,542,751

Calls: 7,439,360 (55%)

Puts: 6,103,391 (45%)

Current vs Prior 7-Day Avg -0.16%

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 3.16% | 4.59%4.59% | 6.56%9.15% | 14.50%

Prior 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%

Current vs Prior -14.05% | -6.64%-6.65% | -3.60%-1.72% | -1.32%

Prior 7-Day Avg 2.90% | 4.09%2.99% | 5.77%7.11% | 13.64%

Current vs 7-Day Avg +9.14% | +12.40%+53.67% | +13.66%+28.76% | +6.33%

Prior 7-Day Eod 3.68% | 4.92%4.92% | 6.81%9.31% | 14.70%

Current vs 7-Day Eod -14.05% | -6.64%-6.65% | -3.60%-1.72% | -1.32%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.26% | 2.24%

Calls: 1.40% | 2.00%

Puts: 1.13% | 2.47%

Prior 4.18% | 1.52%

Calls: 1.70% | 1.96%

Puts: 6.67% | 1.09%

Current vs Prior -69.86% | +47.37%

Prior 7-Day Avg 3.00% | 2.98%

Calls: 2.66% | 2.82%

Puts: 3.34% | 3.14%

Current vs 7-Day Avg -58.04% | -24.76%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($302.53M).

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	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 406 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 29	1.17	1.18	$1.17	0.9%	66.3K	0.32	9.2K
$180.00	Jul 31	17.30	17.45	$17.38	0.9%	1.4K	0.94	944
$197.50	Jul 29	2.15	2.17	$2.16	0.9%	63.8K	0.48	10.3K
$205.00	Aug 21	5.00	5.05	$5.03	1.0%	2.6K	0.37	21.4K
$185.00	Jul 31	12.65	12.80	$12.73	1.2%	2.4K	0.89	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 21	6.10	6.15	$6.13	0.8%	405	0.39	991
$202.50	Aug 21	10.90	11.00	$10.95	0.9%	224	0.58	5.4K
$190.00	Aug 21	5.20	5.25	$5.23	1.0%	5.6K	0.35	48.8K
$200.00	Aug 21	9.50	9.60	$9.55	1.0%	1.1K	0.53	44.1K
$210.00	Jul 31	13.30	13.45	$13.38	1.1%	1.9K	0.90	8.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 31	0.05	0.06	$0.06	16.7%	1.7K	0.01	77.9K
$210.00	Jul 29	0.06	0.07	$0.07	14.3%	12.9K	0.03	24.5K
$232.50	Aug 5	0.06	0.07	$0.07	14.3%	16	0.01	112
$220.00	Jul 31	0.08	0.09	$0.09	11.1%	19.4K	0.02	67.3K
$227.50	Aug 5	0.10	0.12	$0.11	18.2%	7	0.02	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 29	0.06	0.07	$0.07	14.3%	4.9K	0.02	1.3K
$165.00	Jul 31	0.06	0.07	$0.07	14.3%	594	0.01	3.0K
$185.00	Jul 29	0.11	0.12	$0.12	8.3%	19.8K	0.04	4.2K
$172.50	Jul 31	0.12	0.13	$0.13	7.7%	177	0.02	897
$160.00	Aug 5	0.12	0.14	$0.13	15.4%	45	0.02	38

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 29	36.15	39.35	$37.75	8.5%	311	1.00	1
$165.00	Jul 29	30.80	32.75	$31.78	6.1%	367	1.00	33
$170.00	Jul 29	26.20	27.40	$26.80	4.5%	255	1.00	10
$172.50	Jul 29	23.25	24.85	$24.05	6.7%	2.9K	1.00	53
$175.00	Jul 29	21.15	22.80	$21.98	7.5%	2.9K	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 31	19.55	21.55	$20.55	9.7%	20	1.00	453
$220.00	Jul 31	22.70	23.45	$23.08	3.2%	44	1.00	2.1K
$222.50	Jul 31	24.95	26.50	$25.73	6.0%	31	1.00	537
$225.00	Jul 31	27.55	29.30	$28.43	6.2%	100	1.00	31
$227.50	Jul 31	29.90	31.50	$30.70	5.2%	76	1.00	8

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 1.0M, top 73.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 29	1.17	1.18	$1.17	0.9%	66.3K	0.32	9.2K
$197.50	Jul 29	2.15	2.17	$2.16	0.9%	63.8K	0.48	10.3K
$195.00	Jul 29	3.55	3.60	$3.58	1.4%	61.1K	0.64	2.5K
$202.50	Jul 29	0.59	0.60	$0.60	1.7%	30.2K	0.19	11.5K
$205.00	Jul 29	0.28	0.29	$0.29	3.4%	24.5K	0.10	15.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 7	1.08	1.12	$1.10	3.6%	73.0K	0.13	12.8K
$192.50	Jul 29	0.85	0.87	$0.86	2.3%	56.1K	0.23	4.7K
$190.00	Jul 29	0.43	0.44	$0.44	2.3%	55.3K	0.13	20.1K
$195.00	Jul 29	1.55	1.58	$1.57	1.9%	30.3K	0.36	8.0K
$185.00	Jul 29	0.11	0.12	$0.12	8.3%	19.8K	0.04	4.2K

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 57.5%, max 138.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$232.50	Jul 29	Aug 21	96.3%	40.4%	138.5%	66	235
$235.00	Jul 29	Sep 4	102.0%	43.2%	135.8%	168	1.5K
$160.00	Jul 29	Aug 28	120.8%	55.0%	119.6%	323	224
$165.00	Jul 29	Aug 28	116.0%	53.2%	118.0%	370	97
$227.50	Jul 29	Aug 21	84.8%	39.6%	114.5%	89	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 29	Sep 4	120.8%	52.8%	128.6%	575	1.4K
$165.00	Jul 29	Sep 4	116.0%	51.2%	126.6%	667	1.5K
$170.00	Jul 29	Sep 4	98.2%	49.9%	96.9%	2.0K	2.1K
$222.50	Jul 29	Aug 21	72.9%	39.1%	86.3%	82	145
$225.00	Jul 29	Aug 28	78.9%	44.4%	77.7%	1.1K	232

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 28.41, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Aug 10	$0.10	$2.40	$0.10	24.00	$222.60
$225.00	$227.50	Aug 14	$0.10	$2.40	$0.10	24.00	$225.10
$220.00	$222.50	Aug 7	$0.11	$2.39	$0.11	21.73	$220.11
$230.00	$232.50	Aug 21	$0.11	$2.39	$0.11	21.73	$230.11
$220.00	$222.50	Aug 10	$0.12	$2.38	$0.12	19.83	$220.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Aug 14	$0.17	$4.83	$0.17	28.41	$164.83
$187.50	$185.00	Jul 29	$0.10	$2.40	$0.10	24.00	$187.40
$170.00	$167.50	Aug 10	$0.10	$2.40	$0.10	24.00	$169.90
$172.50	$170.00	Aug 7	$0.11	$2.39	$0.11	21.73	$172.39
$180.00	$177.50	Aug 3	$0.12	$2.38	$0.12	19.83	$179.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 361 found (best R:R 37.46, avg 3.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Jul 31	$4.85	$4.85	$0.15	32.33	$164.85
$175.00	$177.50	Aug 5	$2.40	$2.40	$0.10	24.00	$177.40
$170.00	$175.00	Aug 7	$4.80	$4.80	$0.20	24.00	$174.80
$160.00	$165.00	Aug 21	$4.75	$4.75	$0.25	19.00	$164.75
$172.50	$175.00	Aug 3	$2.35	$2.35	$0.15	15.67	$174.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Aug 14	$4.87	$4.87	$0.13	37.46	$225.13
$225.00	$220.00	Aug 14	$4.85	$4.85	$0.15	32.33	$220.15
$210.00	$207.50	Jul 29	$2.40	$2.40	$0.10	24.00	$207.60
$212.50	$210.00	Aug 3	$2.40	$2.40	$0.10	24.00	$210.10
$230.00	$227.50	Aug 21	$2.39	$2.39	$0.11	21.73	$227.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.57, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 29	Jul 31	$0.08	66.8%	57.3%
$217.50	Jul 29	Jul 31	$0.10	67.8%	54.9%
$215.00	Jul 29	Jul 31	$0.16	60.9%	53.5%
$165.00	Jul 29	Jul 31	$0.17	116.0%	85.0%
$212.50	Jul 29	Jul 31	$0.23	59.6%	51.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 29	Jul 31	$0.05	116.0%	85.0%
$167.50	Aug 7	Aug 10	$0.07	57.9%	52.5%
$170.00	Jul 29	Jul 31	$0.08	98.2%	77.1%
$222.50	Jul 29	Jul 31	$0.08	72.9%	58.5%
$172.50	Jul 29	Jul 31	$0.11	92.2%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 2.44% of stock, avg 10.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 29	$2.16	$2.65	$4.81	$192.69	$202.31	2.44%
$195.00	Jul 29	$3.58	$1.57	$5.15	$189.85	$200.15	2.61%
$200.00	Jul 29	$1.17	$4.18	$5.35	$194.65	$205.35	2.72%
$192.50	Jul 29	$5.35	$0.86	$6.21	$186.29	$198.71	3.15%
$202.50	Jul 29	$0.60	$6.10	$6.70	$195.80	$209.20	3.40%
$197.50	Jul 31	$3.65	$4.05	$7.70	$189.80	$205.20	3.91%
$190.00	Jul 29	$7.43	$0.44	$7.87	$182.13	$197.87	3.99%
$195.00	Jul 31	$5.00	$2.92	$7.92	$187.08	$202.92	4.02%
$200.00	Jul 31	$2.53	$5.45	$7.98	$192.02	$207.98	4.05%
$205.00	Jul 29	$0.29	$8.27	$8.56	$196.44	$213.56	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.18% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$187.50	Jul 29	$0.14	$0.22	$0.36	$187.14	$207.86
$205.00	$187.50	Jul 29	$0.29	$0.22	$0.51	$186.99	$205.51
$207.50	$190.00	Jul 29	$0.14	$0.44	$0.58	$189.42	$208.08
$205.00	$190.00	Jul 29	$0.29	$0.44	$0.73	$189.27	$205.73
$202.50	$187.50	Jul 29	$0.60	$0.22	$0.82	$186.68	$203.32
$207.50	$192.50	Jul 29	$0.14	$0.86	$1.00	$191.50	$208.50
$202.50	$190.00	Jul 29	$0.60	$0.44	$1.04	$188.96	$203.54
$205.00	$192.50	Jul 29	$0.29	$0.86	$1.15	$191.35	$206.15
$207.50	$185.00	Jul 31	$0.69	$0.62	$1.31	$183.69	$208.81
$200.00	$187.50	Jul 29	$1.17	$0.22	$1.39	$186.11	$201.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 21.73, avg credit $2.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/178	180/182	Aug 7	$2.39	$0.11	21.73	$175.11	$182.39
178/180	182/185	Aug 10	$2.38	$0.12	19.83	$177.62	$184.88
182/185	190/192	Aug 10	$2.38	$0.12	19.83	$182.62	$192.38
170/172	175/178	Aug 7	$2.36	$0.14	16.86	$170.14	$177.36
180/182	185/188	Jul 31	$2.34	$0.16	14.63	$180.16	$187.34
165/170	175/180	Aug 14	$4.67	$0.33	14.15	$165.33	$179.67
178/180	182/185	Aug 5	$2.33	$0.17	13.71	$177.67	$184.83
172/175	180/182	Aug 7	$2.33	$0.17	13.71	$172.67	$182.33
175/178	180/182	Aug 10	$2.33	$0.17	13.71	$175.17	$182.33
180/182	185/188	Aug 21	$2.33	$0.17	13.71	$180.17	$187.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Sep 4	$0.06	$4.94	82.33
$212.50	$215.00	$217.50	Aug 3	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Aug 7	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Aug 10	$0.05	$2.45	49.00
$222.50	$225.00	$227.50	Aug 21	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Sep 4	$0.05	$4.95	99.00
$182.50	$185.00	$187.50	Jul 29	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 31	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Aug 10	$0.05	$2.45	49.00
$202.50	$205.00	$207.50	Aug 10	$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. 229 found (best net $--, 226 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Aug 10	-$0.03	$4.97
$225.00	$230.00	1:2	Aug 10	-$0.09	$4.91
$220.00	$225.00	1:2	Aug 12	-$0.10	$4.90
$215.00	$220.00	1:2	Aug 12	-$0.18	$4.82
$210.00	$215.00	1:2	Aug 12	-$0.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Jul 29	$0.00	$5.00
$170.00	$165.00	1:2	Jul 29	-$0.02	$4.98
$165.00	$160.00	1:2	Jul 31	-$0.03	$4.97
$170.00	$165.00	1:2	Jul 31	-$0.04	$4.96
$165.00	$160.00	1:2	Aug 3	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 5.25%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Sep 4	$10.35	0.49	1.5%	5.25%	6.78%	532	674
$200.00	Aug 28	$9.45	0.49	1.5%	4.80%	6.32%	849	3.3K
$197.50	Aug 21	$8.35	0.51	0.2%	4.24%	4.49%	533	1.4K
$205.00	Sep 4	$8.20	0.42	4.1%	4.16%	8.22%	51	307
$205.00	Aug 28	$7.25	0.41	4.1%	3.68%	7.74%	959	3.2K
$200.00	Aug 21	$7.05	0.47	1.5%	3.58%	5.10%	4.2K	29.3K
$197.50	Aug 14	$7.00	0.51	0.2%	3.55%	3.81%	334	333
$210.00	Sep 4	$6.45	0.36	6.6%	3.27%	9.87%	389	602
$202.50	Aug 21	$5.95	0.42	2.8%	3.02%	5.81%	707	4.5K
$197.50	Aug 10	$5.80	0.50	0.2%	2.94%	3.20%	66	--

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 679,779

Total Puts 500,116

Put/Call Ratio 0.74

Net Difference 179,663

Prior's Put/Call Breakdown

Total Calls 1,050,878

Total Puts 761,288

Put/Call Ratio 0.72

Net Difference 289,590

Prior 7-Day Put/Call Summary

Total Calls 16,860,414

Total Puts 9,450,130

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