NVDA - Options Database

NVDA

NVIDIA CORP

$192.66 -2.21%

(7/29 10:00) ◀

Wednesday, July 29, 2026 (11:00am)

▶ (7/29 12:00)

◀ 7/29 11:00 ▶

Option Volume

Detail

ℹ

Current (07/29 11:00am) 1,360,652

Calls: 781,297 (57%)

Puts: 579,355 (43%)

Prior (07/28) 1,179,895

Calls: 679,779 (58%)

Puts: 500,116 (42%)

Current vs Prior +15.32%

Calls: +14.93% (Calls)

Puts: +15.84% (Puts)

Prior 7-Day Total 24,520,267

Calls: 15,706,568 (64%)

Puts: 8,813,699 (36%)

Prior 7-Day Average 3,502,895

Calls: 2,243,795 (64%)

Puts: 1,259,099 (36%)

Current vs Prior 7-Day Avg -61.16%

Calls: -65.18%

Puts: -53.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 11:00am) $374.87M

Calls: $200.00M (53%)

Puts: $174.86M (47%)

Prior (07/28) $458.21M

Calls: $302.53M (66%)

Puts: $155.69M (34%)

Current vs Prior -18.19%

Calls: -33.89%

Puts: +12.32%

Prior 7-Day Total $7.47B

Calls: $4.89B (65%)

Puts: $2.58B (35%)

Prior 7-Day Average $1.07B

Calls: $698.24M (65%)

Puts: $368.53M (35%)

Current vs Prior 7-Day Avg -64.86%

Calls: -71.36%

Puts: -52.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 11:00am) 0.74

Prior (07/28) 0.74

Current vs Prior +0.79%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +32.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 11:00am) 13,914,892

Calls: 7,696,054 (55%)

Puts: 6,218,838 (45%)

Prior (07/28) 13,521,164

Calls: 7,493,744 (55%)

Puts: 6,027,420 (45%)

Current vs Prior +2.91%

Prior 7-Day Total 93,555,405

Calls: 51,443,922 (55%)

Puts: 42,111,483 (45%)

Prior 7-Day Average 13,365,057

Calls: 7,349,131 (55%)

Puts: 6,015,926 (45%)

Current vs Prior 7-Day Avg +4.11%

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 2.24% | 4.19%4.19% | 6.36%9.03% | 14.57%

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

Current vs Prior -18.65% | -5.14%-5.14% | -2.36%-0.38% | +0.72%

Prior 7-Day Avg 2.86% | 4.09%3.43% | 5.92%8.21% | 14.06%

Current vs 7-Day Avg -21.64% | +2.64%+22.32% | +7.32%+10.00% | +3.64%

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

Current vs 7-Day Eod -18.65% | -5.14%-5.14% | -2.36%-0.38% | +0.72%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.56% | 1.80%

Calls: 1.39% | 1.44%

Puts: 1.74% | 2.17%

Prior 4.80% | 6.85%

Calls: 4.72% | 7.25%

Puts: 4.89% | 6.44%

Current vs Prior -67.50% | -73.72%

Prior 7-Day Avg 3.16% | 3.08%

Calls: 2.87% | 2.97%

Puts: 3.45% | 3.19%

Current vs 7-Day Avg -50.66% | -41.56%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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	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 423 of results (avg 4.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 7	14.30	14.40	$14.35	0.7%	111	0.82	608
$205.00	Aug 7	1.39	1.40	$1.40	0.7%	5.7K	0.19	9.5K
$200.00	Aug 7	2.59	2.61	$2.60	0.8%	9.6K	0.31	10.7K
$195.00	Jul 31	2.35	2.37	$2.36	0.8%	16.2K	0.40	11.2K
$185.00	Aug 7	10.35	10.45	$10.40	1.0%	571	0.72	713

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	2.15	2.16	$2.16	0.5%	20.3K	0.37	26.5K
$205.00	Jul 31	12.55	12.65	$12.60	0.8%	8.0K	0.91	19.5K
$185.00	Aug 7	2.49	2.51	$2.50	0.8%	6.0K	0.28	14.5K
$210.00	Aug 7	17.80	17.95	$17.88	0.8%	67	0.88	8.7K
$202.50	Jul 31	10.25	10.35	$10.30	1.0%	1.9K	0.87	5.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 93 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 29	0.06	0.07	$0.07	14.3%	84.9K	0.04	25.6K
$215.00	Jul 31	0.06	0.07	$0.07	14.3%	6.2K	0.02	89.7K
$212.50	Jul 31	0.08	0.09	$0.09	11.1%	19.0K	0.02	37.5K
$230.00	Aug 7	0.08	0.09	$0.09	11.1%	1.1K	0.02	9.7K
$220.00	Aug 5	0.11	0.12	$0.12	8.3%	41	0.02	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 29	0.05	0.06	$0.06	16.7%	12.2K	0.03	9.8K
$165.00	Jul 31	0.06	0.07	$0.07	14.3%	87	0.01	2.8K
$165.00	Aug 3	0.10	0.12	$0.11	18.2%	10	0.02	183
$160.00	Aug 5	0.11	0.13	$0.12	16.7%	37	0.02	83
$172.50	Jul 31	0.12	0.14	$0.13	15.4%	111	0.03	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 3	25.65	28.80	$27.23	11.6%	66	1.00	20
$160.00	Aug 5	31.95	34.20	$33.08	6.8%	--	1.00	14
$165.00	Aug 5	26.05	28.30	$27.18	8.3%	--	1.00	13
$155.00	Jul 29	36.65	38.05	$37.35	3.7%	12	1.00	19
$160.00	Jul 29	31.55	34.10	$32.83	7.8%	4	1.00	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 29	9.55	10.85	$10.20	12.7%	329	1.00	2.5K
$205.00	Jul 29	12.15	12.85	$12.50	5.6%	765	1.00	7.4K
$207.50	Jul 29	14.75	15.60	$15.18	5.6%	725	1.00	1.1K
$210.00	Jul 29	17.20	18.30	$17.75	6.2%	510	1.00	3.2K
$212.50	Jul 29	19.50	20.20	$19.85	3.5%	97	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 1.2M, top 149.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 29	0.53	0.54	$0.54	1.9%	97.9K	0.25	8.0K
$197.50	Jul 29	0.17	0.18	$0.18	5.6%	86.5K	0.10	20.3K
$200.00	Jul 29	0.06	0.07	$0.07	14.3%	84.9K	0.04	25.6K
$192.50	Jul 29	1.43	1.45	$1.44	1.4%	53.4K	0.52	2.1K
$202.50	Jul 29	0.02	0.03	$0.03	33.3%	26.4K	0.02	21.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 29	0.42	0.43	$0.43	2.3%	149.6K	0.22	30.7K
$192.50	Jul 29	1.26	1.29	$1.27	2.4%	89.4K	0.48	14.9K
$187.50	Jul 29	0.13	0.14	$0.14	7.1%	54.7K	0.08	5.8K
$195.00	Jul 29	2.85	2.90	$2.88	1.7%	34.5K	0.75	14.5K
$190.00	Jul 31	2.15	2.16	$2.16	0.5%	20.3K	0.37	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. 57 strikes (avg 211.1%, max 457.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Jul 29	Aug 21	229.5%	41.2%	457.5%	268	5.6K
$155.00	Jul 29	Sep 4	297.5%	53.8%	453.3%	17	25
$230.00	Jul 29	Sep 4	243.1%	44.5%	446.8%	911	15.6K
$222.50	Jul 29	Aug 21	201.6%	40.3%	400.0%	200	4.7K
$160.00	Jul 29	Sep 4	257.2%	52.0%	394.6%	5	62

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 29	Sep 4	297.5%	53.8%	453.3%	47	819
$222.50	Jul 29	Aug 21	201.6%	40.3%	400.0%	241	142
$160.00	Jul 29	Sep 4	257.2%	52.0%	394.6%	36	1.4K
$225.00	Jul 29	Aug 28	215.7%	45.2%	376.9%	134	241
$217.50	Jul 29	Aug 21	172.7%	39.9%	332.4%	697	124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 44.45, avg 5.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$212.50	$215.00	Aug 5	$0.10	$2.40	$0.10	24.00	$212.60
$197.50	$200.00	Jul 29	$0.11	$2.39	$0.11	21.73	$197.61
$217.50	$220.00	Aug 12	$0.11	$2.39	$0.11	21.73	$217.61
$220.00	$222.50	Aug 14	$0.11	$2.39	$0.11	21.73	$220.11
$225.00	$227.50	Aug 21	$0.11	$2.39	$0.11	21.73	$225.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Aug 5	$0.11	$4.89	$0.11	44.45	$169.89
$165.00	$160.00	Aug 10	$0.11	$4.89	$0.11	44.45	$164.89
$160.00	$155.00	Aug 14	$0.13	$4.87	$0.13	37.46	$159.87
$170.00	$155.00	Aug 12	$0.56	$14.44	$0.56	25.79	$169.44
$172.50	$170.00	Aug 5	$0.10	$2.40	$0.10	24.00	$172.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 367 found (best R:R 40.67, avg 3.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Aug 7	$4.88	$4.88	$0.12	40.67	$159.88
$155.00	$160.00	Aug 28	$4.75	$4.75	$0.25	19.00	$159.75
$160.00	$165.00	Aug 7	$4.72	$4.72	$0.28	16.86	$164.72
$160.00	$165.00	Aug 21	$4.72	$4.72	$0.28	16.86	$164.72
$177.50	$180.00	Jul 31	$2.35	$2.35	$0.15	15.67	$179.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Aug 28	$4.87	$4.87	$0.13	37.46	$225.13
$212.50	$210.00	Aug 5	$2.40	$2.40	$0.10	24.00	$210.10
$207.50	$205.00	Aug 7	$2.38	$2.38	$0.12	19.83	$205.12
$210.00	$207.50	Aug 14	$2.38	$2.38	$0.12	19.83	$207.62
$217.50	$215.00	Aug 14	$2.38	$2.38	$0.12	19.83	$215.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.64, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 29	Jul 31	$0.06	157.8%	66.5%
$212.50	Jul 29	Jul 31	$0.08	142.6%	63.0%
$210.00	Jul 29	Jul 31	$0.12	127.1%	60.4%
$160.00	Jul 29	Jul 31	$0.15	257.2%	101.8%
$207.50	Jul 29	Jul 31	$0.18	124.9%	58.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 29	Jul 31	$0.06	217.7%	91.2%
$170.00	Jul 29	Jul 31	$0.09	179.0%	80.7%
$202.50	Jul 29	Jul 31	$0.10	94.7%	55.4%
$205.00	Jul 29	Jul 31	$0.10	107.2%	56.6%
$207.50	Jul 29	Jul 31	$0.10	124.9%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 1.41% of stock, avg 10.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 29	$1.44	$1.27	$2.71	$189.79	$195.21	1.41%
$195.00	Jul 29	$0.54	$2.88	$3.42	$191.58	$198.42	1.78%
$190.00	Jul 29	$3.08	$0.43	$3.51	$186.49	$193.51	1.82%
$197.50	Jul 29	$0.18	$5.05	$5.23	$192.27	$202.73	2.71%
$187.50	Jul 29	$5.33	$0.14	$5.47	$182.03	$192.97	2.84%
$192.50	Jul 31	$3.48	$3.23	$6.71	$185.79	$199.21	3.48%
$195.00	Jul 31	$2.36	$4.60	$6.96	$188.04	$201.96	3.61%
$190.00	Jul 31	$4.93	$2.16	$7.09	$182.91	$197.09	3.68%
$200.00	Jul 29	$0.07	$7.40	$7.47	$192.53	$207.47	3.88%
$197.50	Jul 31	$1.51	$6.25	$7.76	$189.74	$205.26	4.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.17% of stock, avg 3.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$187.50	Jul 29	$0.18	$0.14	$0.32	$187.18	$197.82
$197.50	$190.00	Jul 29	$0.18	$0.43	$0.61	$189.39	$198.11
$195.00	$187.50	Jul 29	$0.54	$0.14	$0.68	$186.82	$195.68
$205.00	$182.50	Jul 31	$0.32	$0.53	$0.85	$181.65	$205.85
$195.00	$190.00	Jul 29	$0.54	$0.43	$0.97	$189.03	$195.97
$202.50	$182.50	Jul 31	$0.54	$0.53	$1.07	$181.43	$203.57
$205.00	$185.00	Jul 31	$0.32	$0.85	$1.17	$183.83	$206.17
$202.50	$185.00	Jul 31	$0.54	$0.85	$1.39	$183.61	$203.89
$197.50	$192.50	Jul 29	$0.18	$1.27	$1.45	$191.05	$198.95
$200.00	$182.50	Jul 31	$0.91	$0.53	$1.44	$181.06	$201.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 17.52, avg credit $2.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	165/170	Aug 28	$4.73	$0.27	17.52	$155.27	$169.73
165/170	172/180	Aug 10	$7.02	$0.48	14.63	$162.98	$179.52
155/160	165/170	Aug 14	$4.68	$0.32	14.63	$155.32	$169.68
175/178	180/182	Aug 7	$2.33	$0.17	13.71	$175.17	$182.33
160/165	170/175	Aug 14	$4.66	$0.34	13.71	$160.34	$174.66
170/172	175/178	Aug 7	$2.32	$0.18	12.89	$170.18	$177.32
182/185	188/190	Aug 12	$2.32	$0.18	12.89	$182.68	$189.82
160/165	170/175	Aug 21	$4.64	$0.36	12.89	$160.36	$174.64
180/182	185/188	Aug 21	$2.32	$0.18	12.89	$180.18	$187.32
175/178	180/182	Aug 5	$2.31	$0.19	12.16	$175.19	$182.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 312 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$177.50	$180.00	$182.50	Jul 31	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Aug 12	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 14	$0.10	$4.90	49.00
$215.00	$217.50	$220.00	Aug 14	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Aug 21	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Aug 14	$0.08	$4.92	61.50
$190.00	$195.00	$200.00	Sep 4	$0.08	$4.92	61.50
$182.50	$185.00	$187.50	Jul 29	$0.05	$2.45	49.00
$215.00	$217.50	$220.00	Jul 29	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Aug 3	$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. 239 found (best net $-0.01, 229 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$230.00	1:2	Aug 10	-$0.06	$4.94
$225.00	$230.00	1:2	Aug 28	-$0.68	$4.32
$220.00	$225.00	1:2	Aug 28	-$0.93	$4.07
$225.00	$230.00	1:2	Sep 4	-$1.07	$3.93
$215.00	$220.00	1:2	Aug 28	-$1.27	$3.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$155.00	1:2	Jul 29	-$0.01	$4.99
$165.00	$160.00	1:2	Jul 29	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 29	-$0.01	$4.99
$160.00	$155.00	1:2	Jul 31	-$0.03	$4.97
$165.00	$160.00	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. 96 found (best yield 5.35%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 4	$10.30	0.50	1.2%	5.35%	6.56%	258	1.5K
$195.00	Aug 28	$9.40	0.49	1.2%	4.88%	6.09%	519	3.0K
$200.00	Sep 4	$8.20	0.43	3.8%	4.26%	8.07%	230	816
$200.00	Aug 28	$7.25	0.42	3.8%	3.76%	7.57%	687	3.5K
$195.00	Aug 21	$7.15	0.48	1.2%	3.71%	4.93%	1.6K	14.4K
$205.00	Sep 4	$6.40	0.36	6.4%	3.32%	9.73%	178	379
$197.50	Aug 21	$6.05	0.43	2.5%	3.14%	5.65%	424	1.6K
$195.00	Aug 14	$5.80	0.47	1.2%	3.01%	4.23%	868	1.4K
$205.00	Aug 28	$5.45	0.34	6.4%	2.83%	9.23%	296	3.3K
$195.00	Aug 12	$5.30	0.46	1.2%	2.75%	3.97%	224	15

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 781,297

Total Puts 579,355

Put/Call Ratio 0.74

Net Difference 201,942

Prior's Put/Call Breakdown

Total Calls 679,779

Total Puts 500,116

Put/Call Ratio 0.74

Net Difference 179,663

Prior 7-Day Put/Call Summary

Total Calls 15,706,568

Total Puts 8,813,699

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