NVDA - Options Database

NVDA

NVIDIA CORP

$198.09 +1.56%

(7/31 10:00) ◀

Friday, July 31, 2026 (11:00am)

▶ (7/31 12:00)

◀ 7/31 11:00 ▶

Option Volume

Detail

ℹ

Current (07/31 11:00am) 1,648,010

Calls: 1,096,944 (67%)

Puts: 551,066 (33%)

Prior (07/30) 1,302,572

Calls: 880,128 (68%)

Puts: 422,444 (32%)

Current vs Prior +26.52%

Calls: +24.63% (Calls)

Puts: +30.45% (Puts)

Prior 7-Day Total 25,729,264

Calls: 16,281,134 (63%)

Puts: 9,448,130 (37%)

Prior 7-Day Average 3,675,609

Calls: 2,325,876 (63%)

Puts: 1,349,732 (37%)

Current vs Prior 7-Day Avg -55.16%

Calls: -52.84%

Puts: -59.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 11:00am) $375.26M

Calls: $274.63M (73%)

Puts: $100.63M (27%)

Prior (07/30) $454.79M

Calls: $297.79M (65%)

Puts: $157.00M (35%)

Current vs Prior -17.49%

Calls: -7.78%

Puts: -35.90%

Prior 7-Day Total $8.24B

Calls: $5.15B (63%)

Puts: $3.09B (37%)

Prior 7-Day Average $1.18B

Calls: $735.93M (63%)

Puts: $441.18M (37%)

Current vs Prior 7-Day Avg -68.12%

Calls: -62.68%

Puts: -77.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:00am) 0.50

Prior (07/30) 0.48

Current vs Prior +4.66%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -13.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 11:00am) 14,308,550

Calls: 7,918,259 (55%)

Puts: 6,390,291 (45%)

Prior (07/30) 13,855,781

Calls: 7,659,760 (55%)

Puts: 6,196,021 (45%)

Current vs Prior +3.27%

Prior 7-Day Total 95,042,080

Calls: 52,402,479 (55%)

Puts: 42,639,601 (45%)

Prior 7-Day Average 13,577,440

Calls: 7,486,068 (55%)

Puts: 6,091,371 (45%)

Current vs Prior 7-Day Avg +5.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 1.92% | 3.06%1.92% | 5.11%8.18% | 13.89%

Prior 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%

Current vs Prior -29.41% | -13.51%-29.41% | -5.10%-1.24% | -0.56%

Prior 7-Day Avg 3.10% | 4.22%3.31% | 5.90%9.17% | 14.65%

Current vs 7-Day Avg -38.17% | -27.46%-41.98% | -13.41%-10.83% | -5.15%

Prior 7-Day Eod 2.72% | 3.54%2.72% | 5.38%8.28% | 13.97%

Current vs 7-Day Eod -29.41% | -13.51%-29.41% | -5.10%-1.24% | -0.56%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.18% | 1.84%

Calls: 1.37% | 0.75%

Puts: 2.99% | 2.94%

Prior 1.33% | 2.17%

Calls: 1.56% | 2.94%

Puts: 1.09% | 1.40%

Current vs Prior +63.91% | -15.21%

Prior 7-Day Avg 3.17% | 3.00%

Calls: 2.94% | 3.11%

Puts: 3.40% | 2.89%

Current vs 7-Day Avg -31.17% | -38.64%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($274.63M). Bullish P/C ratio of 0.50.

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 BULLISH

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
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 377 of results (avg 4.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Aug 3	2.66	2.68	$2.67	0.7%	16.5K	0.55	3.9K
$170.00	Aug 3	28.00	28.25	$28.13	0.9%	309	1.00	49
$192.50	Aug 21	10.90	11.00	$10.95	0.9%	165	0.64	1.0K
$195.00	Aug 21	9.35	9.45	$9.40	1.1%	1.9K	0.59	15.4K
$185.00	Aug 7	13.95	14.10	$14.02	1.1%	2.0K	0.88	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 7	17.10	17.20	$17.15	0.6%	267	0.92	1.2K
$215.00	Jul 31	16.85	16.95	$16.90	0.6%	258	1.00	313
$202.50	Aug 7	6.80	6.85	$6.82	0.7%	378	0.64	851
$205.00	Aug 21	11.05	11.15	$11.10	0.9%	86	0.62	19.5K
$220.00	Aug 3	21.80	22.00	$21.90	0.9%	212	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Aug 3	0.06	0.07	$0.07	14.3%	969	0.03	8.0K
$225.00	Aug 7	0.06	0.07	$0.07	14.3%	1.6K	0.02	7.5K
$222.50	Aug 7	0.09	0.10	$0.10	10.0%	1.5K	0.02	1.8K
$210.00	Aug 3	0.10	0.11	$0.11	9.1%	4.3K	0.04	7.0K
$202.50	Jul 31	0.11	0.12	$0.12	8.3%	119.8K	0.08	35.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 3	0.05	0.06	$0.06	16.7%	164	0.02	4.4K
$160.00	Aug 7	0.06	0.07	$0.07	14.3%	248	0.01	2.5K
$192.50	Jul 31	0.09	0.10	$0.10	10.0%	68.3K	0.06	19.3K
$165.00	Aug 7	0.09	0.10	$0.10	10.0%	136	0.01	1.5K
$185.00	Aug 3	0.10	0.11	$0.11	9.1%	823	0.04	4.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 3	31.05	35.45	$33.25	13.2%	133	1.00	42
$170.00	Aug 3	28.00	28.25	$28.13	0.9%	309	1.00	49
$172.50	Aug 3	23.55	25.85	$24.70	9.3%	--	1.00	27
$175.00	Aug 3	23.00	23.25	$23.13	1.1%	46	1.00	92
$177.50	Aug 3	20.45	20.95	$20.70	2.4%	1.0K	1.00	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 31	9.00	9.80	$9.40	8.5%	221	1.00	737
$210.00	Jul 31	11.65	12.40	$12.03	6.2%	756	1.00	770
$212.50	Jul 31	14.10	15.10	$14.60	6.8%	71	1.00	51
$215.00	Jul 31	16.85	16.95	$16.90	0.6%	258	1.00	313
$217.50	Jul 31	18.75	20.15	$19.45	7.2%	131	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 1.5M, top 335.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	0.42	0.43	$0.43	2.3%	335.9K	0.27	65.1K
$202.50	Jul 31	0.11	0.12	$0.12	8.3%	119.8K	0.08	35.8K
$197.50	Jul 31	1.45	1.47	$1.46	1.4%	115.0K	0.60	32.3K
$205.00	Jul 31	0.03	0.04	$0.04	25.0%	65.5K	0.03	52.2K
$200.00	Aug 3	1.49	1.52	$1.51	2.0%	34.5K	0.39	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 31	0.26	0.27	$0.27	3.7%	142.4K	0.15	31.6K
$192.50	Jul 31	0.09	0.10	$0.10	10.0%	68.3K	0.06	19.3K
$197.50	Jul 31	0.86	0.88	$0.87	2.3%	63.3K	0.40	7.4K
$190.00	Jul 31	0.04	0.05	$0.05	20.0%	33.7K	0.03	32.3K
$200.00	Jul 31	2.30	2.37	$2.34	3.0%	17.1K	0.73	11.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 217.1%, max 485.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Sep 11	293.1%	50.1%	485.2%	7	754
$232.50	Jul 31	Aug 21	220.1%	39.5%	457.0%	317	2.1K
$235.00	Jul 31	Sep 11	233.4%	42.5%	449.0%	148	12.1K
$165.00	Jul 31	Sep 4	254.1%	50.4%	404.3%	67	321
$227.50	Jul 31	Aug 21	192.7%	38.5%	400.0%	156	12.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 31	Sep 11	293.1%	50.1%	485.2%	222	12.3K
$232.50	Jul 31	Aug 21	220.1%	39.5%	457.0%	2	307
$165.00	Jul 31	Sep 11	254.1%	48.4%	424.7%	79	3.3K
$227.50	Jul 31	Aug 21	192.7%	38.5%	400.0%	17	104
$237.50	Jul 31	Aug 7	246.5%	50.1%	392.5%	10	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 49.00, avg 5.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Aug 12	$0.10	$4.90	$0.10	49.00	$225.10
$212.50	$215.00	Aug 5	$0.11	$2.39	$0.11	21.73	$212.61
$220.00	$222.50	Aug 12	$0.11	$2.39	$0.11	21.73	$220.11
$222.50	$225.00	Aug 14	$0.11	$2.39	$0.11	21.73	$222.61
$227.50	$230.00	Aug 21	$0.11	$2.39	$0.11	21.73	$227.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Aug 21	$0.15	$4.85	$0.15	32.33	$164.85
$180.00	$177.50	Aug 7	$0.11	$2.39	$0.11	21.73	$179.89
$175.00	$172.50	Aug 12	$0.11	$2.39	$0.11	21.73	$174.89
$172.50	$170.00	Aug 14	$0.11	$2.39	$0.11	21.73	$172.39
$175.00	$172.50	Aug 14	$0.12	$2.38	$0.12	19.83	$174.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 29.00, avg 3.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$180.00	Aug 12	$14.50	$14.50	$0.50	29.00	$179.50
$170.00	$175.00	Aug 14	$4.82	$4.82	$0.18	26.78	$174.82
$160.00	$165.00	Aug 21	$4.82	$4.82	$0.18	26.78	$164.82
$185.00	$187.50	Aug 3	$2.40	$2.40	$0.10	24.00	$187.40
$172.50	$180.00	Aug 10	$7.17	$7.17	$0.33	21.73	$179.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 31	$2.40	$2.40	$0.10	24.00	$222.60
$217.50	$215.00	Aug 10	$2.40	$2.40	$0.10	24.00	$215.10
$235.00	$230.00	Aug 28	$4.78	$4.78	$0.22	21.73	$230.22
$205.00	$202.50	Jul 31	$2.38	$2.38	$0.12	19.83	$202.62
$220.00	$217.50	Aug 14	$2.38	$2.38	$0.12	19.83	$217.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.41, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Jul 31	Aug 3	$0.06	104.1%	37.5%
$210.00	Jul 31	Aug 3	$0.09	99.7%	34.9%
$185.00	Jul 31	Aug 3	$0.10	117.5%	40.8%
$190.00	Jul 31	Aug 3	$0.11	90.7%	34.8%
$187.50	Jul 31	Aug 3	$0.15	104.1%	37.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Jul 31	Aug 3	$0.05	138.7%	44.3%
$185.00	Jul 31	Aug 3	$0.09	117.5%	40.8%
$230.00	Jul 31	Aug 3	$0.10	206.5%	53.8%
$232.50	Jul 31	Aug 3	$0.10	220.1%	57.3%
$162.50	Aug 7	Aug 12	$0.11	64.4%	56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 1.18% of stock, avg 10.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 31	$1.46	$0.87	$2.33	$195.17	$199.83	1.18%
$200.00	Jul 31	$0.43	$2.34	$2.77	$197.23	$202.77	1.40%
$195.00	Jul 31	$3.38	$0.27	$3.65	$191.35	$198.65	1.84%
$202.50	Jul 31	$0.12	$4.47	$4.59	$197.91	$207.09	2.32%
$197.50	Aug 3	$2.67	$2.05	$4.72	$192.78	$202.22	2.38%
$200.00	Aug 3	$1.51	$3.40	$4.91	$195.09	$204.91	2.48%
$195.00	Aug 3	$4.25	$1.14	$5.39	$189.61	$200.39	2.72%
$192.50	Jul 31	$5.70	$0.10	$5.80	$186.70	$198.30	2.93%
$202.50	Aug 3	$0.77	$5.15	$5.92	$196.58	$208.42	2.99%
$192.50	Aug 3	$6.20	$0.59	$6.79	$185.71	$199.29	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 3.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$192.50	Jul 31	$0.12	$0.10	$0.22	$192.28	$202.72
$207.50	$187.50	Aug 3	$0.20	$0.17	$0.37	$187.13	$207.87
$202.50	$195.00	Jul 31	$0.12	$0.27	$0.39	$194.61	$202.89
$207.50	$190.00	Aug 3	$0.20	$0.31	$0.51	$189.49	$208.01
$200.00	$192.50	Jul 31	$0.43	$0.10	$0.53	$191.97	$200.53
$205.00	$187.50	Aug 3	$0.38	$0.17	$0.55	$186.95	$205.55
$200.00	$195.00	Jul 31	$0.43	$0.27	$0.70	$194.30	$200.70
$205.00	$190.00	Aug 3	$0.38	$0.31	$0.69	$189.31	$205.69
$207.50	$192.50	Aug 3	$0.20	$0.59	$0.79	$191.71	$208.29
$202.50	$187.50	Aug 3	$0.77	$0.17	$0.94	$186.56	$203.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 19.00, avg credit $2.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 21	$4.75	$0.25	19.00	$160.25	$174.75
160/165	170/175	Sep 4	$4.74	$0.26	18.23	$160.26	$174.74
180/182	185/188	Aug 10	$2.34	$0.16	14.63	$180.16	$187.34
170/172	175/180	Aug 14	$4.67	$0.33	14.15	$167.83	$179.67
165/170	175/180	Aug 21	$4.65	$0.35	13.29	$165.35	$179.65
160/165	170/175	Aug 28	$4.64	$0.36	12.89	$160.36	$174.64
180/182	185/188	Aug 12	$2.31	$0.19	12.16	$180.19	$187.31
180/182	185/188	Aug 21	$2.31	$0.19	12.16	$180.19	$187.31
182/185	188/190	Aug 12	$2.30	$0.20	11.50	$182.70	$189.80
182/185	188/190	Aug 21	$2.30	$0.20	11.50	$182.70	$189.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 299 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	Jul 31	$0.06	$4.94	82.33
$160.00	$165.00	$170.00	Aug 21	$0.07	$4.93	70.43
$182.50	$185.00	$187.50	Aug 3	$0.05	$2.45	49.00
$207.50	$210.00	$212.50	Aug 3	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Aug 21	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$212.50	$215.00	$217.50	Aug 7	$0.05	$2.45	49.00
$160.00	$165.00	$170.00	Aug 21	$0.10	$4.90	49.00
$180.00	$182.50	$185.00	Aug 5	$0.06	$2.44	40.67
$177.50	$180.00	$182.50	Aug 10	$0.06	$2.44	40.67
$175.00	$177.50	$180.00	Aug 12	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 264 found (best net $-6.82, 256 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$180.00	1:2	Sep 11	-$6.82	$13.18
$165.00	$180.00	1:2	Aug 12	-$4.58	$10.42
$225.00	$230.00	1:2	Aug 12	-$0.03	$4.97
$230.00	$235.00	1:2	Aug 28	-$0.64	$4.36
$225.00	$230.00	1:2	Aug 28	-$0.88	$4.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Jul 31	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 31	-$0.01	$4.99
$165.00	$160.00	1:2	Aug 3	-$0.02	$4.98
$170.00	$165.00	1:2	Aug 3	-$0.02	$4.98
$165.00	$160.00	1:2	Aug 5	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.53%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Sep 11	$10.95	0.51	1.0%	5.53%	6.49%	46	38
$200.00	Sep 4	$10.30	0.51	1.0%	5.20%	6.16%	244	1.5K
$200.00	Aug 28	$9.30	0.50	1.0%	4.69%	5.66%	1.7K	4.8K
$205.00	Sep 11	$8.70	0.44	3.5%	4.39%	7.88%	117	39
$205.00	Sep 4	$8.05	0.43	3.5%	4.06%	7.55%	124	658
$205.00	Aug 28	$7.10	0.42	3.5%	3.58%	7.07%	1.1K	4.0K
$210.00	Sep 11	$6.85	0.38	6.0%	3.46%	9.47%	17	181
$200.00	Aug 21	$6.70	0.48	1.0%	3.38%	4.35%	7.2K	42.9K
$210.00	Sep 4	$6.15	0.36	6.0%	3.10%	9.12%	208	1.3K
$202.50	Aug 21	$5.55	0.43	2.2%	2.80%	5.03%	479	7.8K

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 1,096,944

Total Puts 551,066

Put/Call Ratio 0.50

Net Difference 545,878

Prior's Put/Call Breakdown

Total Calls 880,128

Total Puts 422,444

Put/Call Ratio 0.48

Net Difference 457,684

Prior 7-Day Put/Call Summary

Total Calls 16,281,134

Total Puts 9,448,130

Average Put/Call Ratio 0.58

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