NVDA - Options Database

NVDA

NVIDIA CORP

$191.89 -2.60%

(7/29 11:00) ◀

Wednesday, July 29, 2026 (12:00pm)

▶ (7/29 13:00)

◀ 7/29 12:00 ▶

Option Volume

Detail

ℹ

Current (07/29 12:00pm) 1,807,691

Calls: 1,035,803 (57%)

Puts: 771,888 (43%)

Prior (07/28) 1,596,987

Calls: 988,287 (62%)

Puts: 608,700 (38%)

Current vs Prior +13.19%

Calls: +4.81% (Calls)

Puts: +26.81% (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 -48.39%

Calls: -53.84%

Puts: -38.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 12:00pm) $501.63M

Calls: $252.53M (50%)

Puts: $249.10M (50%)

Prior (07/28) $604.75M

Calls: $438.79M (73%)

Puts: $165.96M (27%)

Current vs Prior -17.05%

Calls: -42.45%

Puts: +50.10%

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 -52.98%

Calls: -63.83%

Puts: -32.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 12:00pm) 0.75

Prior (07/28) 0.62

Current vs Prior +20.99%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +32.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 12:00pm) 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 2.03% | 4.20%4.20% | 6.41%9.14% | 14.61%

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

Current vs Prior -26.45% | -5.11%-5.11% | -1.57%+0.77% | +0.94%

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

Current vs 7-Day Avg -29.16% | +2.67%+22.35% | +8.19%+11.26% | +3.87%

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

Current vs 7-Day Eod -26.45% | -5.11%-5.11% | -1.57%+0.77% | +0.94%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.04% | 2.51%

Calls: 2.10% | 2.25%

Puts: 1.99% | 2.78%

Prior 4.80% | 6.85%

Calls: 4.72% | 7.25%

Puts: 4.89% | 6.44%

Current vs Prior -57.50% | -63.36%

Prior 7-Day Avg 3.16% | 3.08%

Calls: 2.87% | 2.97%

Puts: 3.45% | 3.19%

Current vs 7-Day Avg -35.47% | -18.51%

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 BULLISH

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
12:00	BULLISH	BULLISH	BULLISH
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 436 of results (avg 4.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	19.85	19.95	$19.90	0.5%	44	0.81	3.5K
$170.00	Aug 21	24.05	24.20	$24.13	0.6%	24	0.86	6.7K
$180.00	Aug 21	15.95	16.05	$16.00	0.6%	162	0.74	12.7K
$175.00	Aug 7	17.95	18.10	$18.02	0.8%	54	0.89	196
$182.50	Aug 7	11.70	11.80	$11.75	0.9%	74	0.76	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Aug 21	8.10	8.15	$8.13	0.6%	426	0.49	1.7K
$215.00	Aug 21	23.95	24.10	$24.03	0.6%	68	0.85	11.9K
$212.50	Aug 21	21.75	21.90	$21.83	0.7%	30	0.83	404
$205.00	Aug 7	14.10	14.20	$14.15	0.7%	2.0K	0.82	6.2K
$202.50	Aug 21	14.00	14.10	$14.05	0.7%	217	0.68	5.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 99 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 31	0.05	0.06	$0.06	16.7%	7.2K	0.02	89.7K
$217.50	Aug 3	0.06	0.07	$0.07	14.3%	163	0.02	5.9K
$225.00	Aug 5	0.07	0.08	$0.08	12.5%	22	0.02	944
$197.50	Jul 29	0.08	0.09	$0.09	11.1%	114.0K	0.06	20.3K
$212.50	Jul 31	0.08	0.09	$0.09	11.1%	19.6K	0.02	37.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	0.06	0.07	$0.07	14.3%	216	0.01	2.8K
$170.00	Jul 31	0.10	0.11	$0.11	9.1%	1.7K	0.02	75.7K
$165.00	Aug 3	0.10	0.12	$0.11	18.2%	12	0.02	183
$160.00	Aug 5	0.12	0.13	$0.13	7.7%	57	0.02	83
$187.50	Jul 29	0.13	0.14	$0.14	7.1%	81.9K	0.09	5.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 29	36.10	38.50	$37.30	6.4%	78	1.00	19
$160.00	Jul 29	31.15	32.85	$32.00	5.3%	59	1.00	58
$165.00	Jul 29	26.35	28.40	$27.38	7.5%	16	1.00	106
$170.00	Jul 29	21.50	22.65	$22.08	5.2%	664	1.00	126
$172.50	Jul 29	19.10	20.30	$19.70	6.1%	109	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 29	10.00	11.10	$10.55	10.4%	497	1.00	2.5K
$205.00	Jul 29	13.05	13.35	$13.20	2.3%	991	1.00	7.4K
$207.50	Jul 29	15.35	16.15	$15.75	5.1%	769	1.00	1.1K
$210.00	Jul 29	17.85	18.70	$18.27	4.7%	525	1.00	3.2K
$212.50	Jul 29	20.20	21.05	$20.63	4.1%	97	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 1.6M, top 211.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 29	0.26	0.27	$0.27	3.7%	151.0K	0.17	8.0K
$197.50	Jul 29	0.08	0.09	$0.09	11.1%	114.0K	0.06	20.3K
$200.00	Jul 29	0.04	0.05	$0.05	20.0%	96.9K	0.03	25.6K
$192.50	Jul 29	0.90	0.93	$0.92	3.3%	93.3K	0.43	2.1K
$202.50	Jul 29	0.02	0.03	$0.03	33.3%	32.4K	0.01	21.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 29	0.46	0.47	$0.47	2.1%	211.4K	0.25	30.7K
$192.50	Jul 29	1.49	1.52	$1.51	2.0%	110.0K	0.57	14.9K
$187.50	Jul 29	0.13	0.14	$0.14	7.1%	81.9K	0.09	5.8K
$195.00	Jul 29	3.30	3.40	$3.35	3.0%	38.4K	0.83	14.5K
$190.00	Jul 31	2.43	2.45	$2.44	0.8%	25.5K	0.40	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. 58 strikes (avg 236.4%, max 524.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$227.50	Jul 29	Aug 21	260.1%	41.6%	524.8%	279	5.6K
$230.00	Jul 29	Sep 4	275.2%	44.8%	514.4%	1.6K	15.6K
$155.00	Jul 29	Sep 4	326.0%	54.0%	503.6%	83	25
$222.50	Jul 29	Aug 21	229.1%	40.7%	462.3%	232	4.7K
$225.00	Jul 29	Sep 4	244.7%	44.9%	445.1%	575	2.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 29	Sep 4	326.0%	54.0%	503.6%	48	819
$222.50	Jul 29	Aug 21	229.1%	40.7%	462.3%	248	142
$160.00	Jul 29	Sep 4	281.2%	52.2%	438.8%	142	1.4K
$225.00	Jul 29	Aug 28	244.7%	45.5%	437.7%	136	241
$217.50	Jul 29	Aug 21	197.0%	40.2%	389.7%	698	124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 44.45, avg 5.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 31	$0.11	$2.39	$0.11	21.73	$205.11
$207.50	$210.00	Aug 3	$0.12	$2.38	$0.12	19.83	$207.62
$212.50	$215.00	Aug 7	$0.12	$2.38	$0.12	19.83	$212.62
$215.00	$217.50	Aug 10	$0.12	$2.38	$0.12	19.83	$215.12
$210.00	$212.50	Aug 5	$0.13	$2.37	$0.13	18.23	$210.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Aug 7	$0.11	$4.89	$0.11	44.45	$164.89
$170.00	$165.00	Aug 5	$0.13	$4.87	$0.13	37.46	$169.87
$165.00	$160.00	Aug 10	$0.14	$4.86	$0.14	34.71	$164.86
$160.00	$155.00	Aug 14	$0.15	$4.85	$0.15	32.33	$159.85
$167.50	$155.00	Aug 12	$0.45	$12.05	$0.45	26.78	$167.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 359 found (best R:R 37.46, avg 3.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Aug 5	$4.87	$4.87	$0.13	37.46	$164.87
$165.00	$170.00	Aug 14	$4.83	$4.83	$0.17	28.41	$169.83
$155.00	$160.00	Aug 21	$4.80	$4.80	$0.20	24.00	$159.80
$175.00	$177.50	Aug 3	$2.39	$2.39	$0.11	21.73	$177.39
$170.00	$172.50	Jul 29	$2.38	$2.38	$0.12	19.83	$172.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 31	$2.38	$2.38	$0.12	19.83	$202.62
$207.50	$205.00	Aug 3	$2.38	$2.38	$0.12	19.83	$205.12
$212.50	$210.00	Aug 5	$2.38	$2.38	$0.12	19.83	$210.12
$225.00	$222.50	Aug 5	$2.37	$2.37	$0.13	18.23	$222.63
$220.00	$217.50	Aug 14	$2.37	$2.37	$0.13	18.23	$217.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.74, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 29	Jul 31	$0.05	194.0%	80.3%
$212.50	Jul 29	Jul 31	$0.08	163.6%	65.5%
$210.00	Jul 29	Jul 31	$0.11	146.4%	62.1%
$207.50	Jul 29	Jul 31	$0.16	144.6%	60.1%
$205.00	Jul 29	Jul 31	$0.27	125.0%	58.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 29	Jul 31	$0.06	237.2%	90.3%
$170.00	Jul 29	Jul 31	$0.10	194.0%	80.3%
$225.00	Jul 29	Jul 31	$0.11	244.7%	81.7%
$172.50	Jul 29	Jul 31	$0.13	172.6%	75.2%
$205.00	Jul 29	Jul 31	$0.13	125.0%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 250 found (cheapest 1.27% of stock, avg 10.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 29	$0.92	$1.51	$2.43	$190.07	$194.93	1.27%
$190.00	Jul 29	$2.38	$0.47	$2.85	$187.15	$192.85	1.49%
$195.00	Jul 29	$0.27	$3.35	$3.62	$191.38	$198.62	1.89%
$187.50	Jul 29	$4.58	$0.14	$4.72	$182.78	$192.22	2.46%
$197.50	Jul 29	$0.09	$5.65	$5.74	$191.76	$203.24	2.99%
$192.50	Jul 31	$3.10	$3.60	$6.70	$185.80	$199.20	3.49%
$190.00	Jul 31	$4.45	$2.44	$6.89	$183.11	$196.89	3.59%
$185.00	Jul 29	$6.98	$0.05	$7.03	$177.97	$192.03	3.66%
$195.00	Jul 31	$2.07	$5.07	$7.14	$187.86	$202.14	3.72%
$187.50	Jul 31	$6.05	$1.57	$7.62	$179.88	$195.12	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$187.50	Jul 29	$0.09	$0.14	$0.23	$187.27	$197.73
$195.00	$187.50	Jul 29	$0.27	$0.14	$0.41	$187.09	$195.41
$197.50	$190.00	Jul 29	$0.09	$0.47	$0.56	$189.44	$198.06
$195.00	$190.00	Jul 29	$0.27	$0.47	$0.74	$189.26	$195.74
$202.50	$180.00	Jul 31	$0.47	$0.38	$0.85	$179.15	$203.35
$192.50	$187.50	Jul 29	$0.92	$0.14	$1.06	$186.44	$193.56
$202.50	$182.50	Jul 31	$0.47	$0.60	$1.07	$181.43	$203.57
$200.00	$180.00	Jul 31	$0.79	$0.38	$1.17	$178.83	$201.17
$192.50	$190.00	Jul 29	$0.92	$0.47	$1.39	$188.61	$193.89
$200.00	$182.50	Jul 31	$0.79	$0.60	$1.39	$181.11	$201.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 18.23, avg credit $2.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
168/170	172/175	Aug 7	$2.37	$0.13	18.23	$167.63	$174.87
170/172	178/180	Aug 7	$2.35	$0.15	15.67	$170.15	$179.85
172/175	180/182	Aug 10	$2.35	$0.15	15.67	$172.65	$182.35
175/178	180/182	Aug 5	$2.34	$0.16	14.62	$175.16	$182.34
172/175	178/180	Aug 5	$2.33	$0.17	13.71	$172.67	$179.83
155/160	165/170	Aug 21	$4.65	$0.35	13.29	$155.35	$169.65
168/170	178/180	Aug 7	$2.32	$0.18	12.89	$167.68	$179.82
182/185	188/190	Aug 21	$2.30	$0.20	11.50	$182.70	$189.80
155/160	165/170	Aug 28	$4.59	$0.41	11.20	$155.41	$169.59
185/188	190/192	Aug 14	$2.29	$0.21	10.90	$185.21	$192.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 317 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 14	$0.07	$4.93	70.43
$210.00	$212.50	$215.00	Aug 12	$0.05	$2.45	49.00
$155.00	$160.00	$165.00	Aug 21	$0.10	$4.90	49.00
$205.00	$207.50	$210.00	Aug 3	$0.06	$2.44	40.67
$207.50	$210.00	$212.50	Aug 3	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 5	$0.06	$4.94	82.33
$155.00	$160.00	$165.00	Aug 10	$0.06	$4.94	82.33
$155.00	$160.00	$165.00	Aug 14	$0.09	$4.91	54.56
$172.50	$175.00	$177.50	Aug 3	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	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. 239 found (best net $-0.01, 231 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$230.00	1:2	Aug 10	-$0.08	$4.92
$225.00	$230.00	1:2	Aug 28	-$0.65	$4.35
$220.00	$225.00	1:2	Aug 28	-$0.94	$4.06
$225.00	$230.00	1:2	Sep 4	-$0.95	$4.05
$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	-$0.01	$4.99
$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. 102 found (best yield 5.24%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Sep 4	$10.05	0.49	1.6%	5.24%	6.86%	301	1.5K
$195.00	Aug 28	$9.15	0.49	1.6%	4.77%	6.39%	750	3.0K
$192.50	Aug 21	$8.00	0.51	0.3%	4.17%	4.49%	520	530
$200.00	Sep 4	$7.95	0.42	4.2%	4.14%	8.37%	257	816
$200.00	Aug 28	$7.00	0.41	4.2%	3.65%	7.87%	919	3.5K
$195.00	Aug 21	$6.80	0.47	1.6%	3.54%	5.16%	4.3K	14.4K
$192.50	Aug 14	$6.75	0.51	0.3%	3.52%	3.84%	644	135
$192.50	Aug 12	$6.15	0.50	0.3%	3.20%	3.52%	88	--
$205.00	Sep 4	$6.10	0.35	6.8%	3.18%	10.01%	237	379
$197.50	Aug 21	$5.70	0.42	2.9%	2.97%	5.89%	616	1.6K

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 1,035,803

Total Puts 771,888

Put/Call Ratio 0.75

Net Difference 263,915

Prior's Put/Call Breakdown

Total Calls 988,287

Total Puts 608,700

Put/Call Ratio 0.62

Net Difference 379,587

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