NVDA - Options Database

NVDA

NVIDIA CORP

$193.44 -2.10%

(7/2 14:00) ◀

Thursday, July 2, 2026 (2:49pm)

▶ (7/2 15:00)

◀ 7/2 14:49 ▶

Option Volume

Detail

ℹ

Current (07/02) 3,045,718

Calls: 2,072,482 (68%)

Puts: 973,236 (32%)

Prior (07/01) 2,913,853

Calls: 1,839,556 (63%)

Puts: 1,074,297 (37%)

Current vs Prior +4.53%

Calls: +12.66% (Calls)

Puts: -9.41% (Puts)

Prior 7-Day Total 20,179,856

Calls: 12,460,310 (62%)

Puts: 7,719,546 (38%)

Prior 7-Day Average 2,882,836

Calls: 1,780,044 (62%)

Puts: 1,102,792 (38%)

Current vs Prior 7-Day Avg +5.65%

Calls: +16.43%

Puts: -11.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $691.18M

Calls: $392.59M (57%)

Puts: $298.60M (43%)

Prior (07/01) $745.16M

Calls: $514.37M (69%)

Puts: $230.79M (31%)

Current vs Prior -7.24%

Calls: -23.68%

Puts: +29.38%

Prior 7-Day Total $6.80B

Calls: $4.21B (62%)

Puts: $2.60B (38%)

Prior 7-Day Average $971.77M

Calls: $600.84M (62%)

Puts: $370.93M (38%)

Current vs Prior 7-Day Avg -28.87%

Calls: -34.66%

Puts: -19.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.47

Prior (07/01) 0.58

Current vs Prior -19.59%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -23.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 14,125,997

Calls: 7,782,663 (55%)

Puts: 6,343,334 (45%)

Prior (07/01) 11,737,084

Calls: 6,859,848 (58%)

Puts: 4,877,236 (42%)

Current vs Prior +20.35%

Prior 7-Day Total 81,132,444

Calls: 47,448,186 (58%)

Puts: 33,684,258 (42%)

Prior 7-Day Average 11,590,349

Calls: 6,778,312 (58%)

Puts: 4,812,036 (42%)

Current vs Prior 7-Day Avg +21.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/06)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 1.42% | 2.84%2.84% | 4.13%4.92% | 6.79%6.15% | 12.98%

Prior 2.46% | 3.35%-- | ---- | ---- | --

Current vs Prior -42.41% | -15.29%-- | ---- | ---- | --

Prior 7-Day Avg 2.78% | 3.62%-- | ---- | ---- | --

Current vs 7-Day Avg -48.97% | -21.59%-- | ---- | ---- | --

Prior 7-Day Eod 2.46% | 3.35%-- | ---- | ---- | --

Current vs 7-Day Eod -42.41% | -15.29%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.59% | 4.18%

Calls: 2.78% | 3.91%

Puts: 2.41% | 4.44%

Prior 2.91% | 4.76%

Calls: 2.21% | 4.33%

Puts: 3.61% | 5.19%

Current vs Prior -11.00% | -12.18%

Prior 7-Day Avg 4.54% | 7.25%

Calls: 4.16% | 10.45%

Puts: 4.91% | 4.05%

Current vs 7-Day Avg -42.90% | -42.32%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (2,072,482 calls vs 973,236 puts). Rising open interest (up 20%) indicates new positions being established.

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

📈 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 349 of results (avg 4.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 6	1.35	1.36	$1.36	0.7%	35.5K	0.38	4.6K
$192.50	Jul 10	4.65	4.70	$4.68	1.1%	3.2K	0.55	1.3K
$197.50	Jul 17	4.15	4.20	$4.18	1.2%	1.9K	0.41	4.0K
$180.00	Jul 24	16.30	16.50	$16.40	1.2%	533	0.78	8.6K
$200.00	Jul 10	1.62	1.64	$1.63	1.2%	75.8K	0.27	15.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 17	11.20	11.30	$11.25	0.9%	294	0.72	3.1K
$200.00	Jul 17	9.45	9.55	$9.50	1.1%	4.1K	0.66	50.6K
$187.50	Jul 10	1.87	1.89	$1.88	1.1%	3.0K	0.28	3.4K
$190.00	Jul 10	2.60	2.63	$2.62	1.1%	13.9K	0.36	18.2K
$207.50	Jul 17	15.05	15.25	$15.15	1.3%	44	0.82	528

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 6	0.06	0.07	$0.07	14.3%	21.4K	0.03	13.7K
$215.00	Jul 8	0.06	0.07	$0.07	14.3%	430	0.02	1.3K
$222.50	Jul 10	0.06	0.07	$0.07	14.3%	595	0.01	1.2K
$195.00	Jul 2	0.08	0.09	$0.09	11.1%	191.6K	0.12	15.4K
$220.00	Jul 10	0.08	0.09	$0.09	11.1%	3.1K	0.02	14.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 8	0.05	0.06	$0.06	16.7%	2.0K	0.01	1.9K
$175.00	Jul 6	0.06	0.07	$0.07	14.3%	1.9K	0.02	1.3K
$155.00	Jul 10	0.07	0.08	$0.08	12.5%	404	0.01	2.5K
$177.50	Jul 6	0.08	0.09	$0.09	11.1%	2.6K	0.03	431
$165.00	Jul 8	0.09	0.10	$0.10	10.0%	8.5K	0.02	107

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 2	36.95	40.30	$38.63	8.7%	52	1.00	103
$160.00	Jul 2	31.75	35.45	$33.60	11.0%	115	1.00	555
$165.00	Jul 2	27.20	29.45	$28.33	7.9%	68	1.00	958
$170.00	Jul 2	22.30	24.55	$23.43	9.6%	86	1.00	906
$175.00	Jul 2	17.40	19.65	$18.52	12.1%	110	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 10	23.75	24.85	$24.30	4.5%	2	1.00	152
$220.00	Jul 10	26.15	27.30	$26.73	4.3%	57	1.00	382
$225.00	Jul 10	31.30	32.25	$31.78	3.0%	20	1.00	2
$227.50	Jul 10	33.75	34.85	$34.30	3.2%	18	1.00	--
$215.00	Jul 2	21.15	22.00	$21.58	3.9%	5	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 2.7M, top 330.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.00	0.01	$0.01	100.0%	330.6K	0.01	73.3K
$197.50	Jul 2	0.01	0.02	$0.02	50.0%	204.5K	0.02	18.5K
$195.00	Jul 2	0.08	0.09	$0.09	11.1%	191.6K	0.12	15.4K
$202.50	Jul 2	0.00	0.01	$0.01	100.0%	180.0K	0.01	68.6K
$200.00	Jul 10	1.62	1.64	$1.63	1.2%	75.8K	0.27	15.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	0.14	0.15	$0.15	6.7%	188.4K	0.22	13.6K
$195.00	Jul 2	1.64	1.68	$1.66	2.4%	165.4K	0.88	20.9K
$197.50	Jul 2	4.00	4.25	$4.13	6.1%	75.7K	0.98	8.3K
$190.00	Jul 2	0.02	0.03	$0.03	33.3%	63.9K	0.03	21.1K
$195.00	Jul 6	2.86	2.99	$2.93	4.4%	29.1K	0.62	6.6K

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 504.2%, max 1138.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 2	Aug 14	457.1%	39.4%	1060.3%	177	14.5K
$155.00	Jul 2	Jul 31	581.8%	50.1%	1060.2%	53	156
$160.00	Jul 2	Aug 7	504.4%	46.1%	994.0%	120	559
$227.50	Jul 2	Jul 17	430.9%	41.2%	945.9%	202	3.1K
$225.00	Jul 2	Aug 14	404.3%	39.2%	932.6%	159	10.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 2	Aug 14	581.8%	47.0%	1138.0%	242	5.4K
$230.00	Jul 2	Jul 31	457.1%	39.3%	1062.4%	21	134
$160.00	Jul 2	Aug 14	504.4%	45.1%	1017.2%	121	10.4K
$227.50	Jul 2	Jul 17	430.9%	41.2%	945.9%	823	88
$225.00	Jul 2	Aug 14	404.3%	39.2%	932.6%	13	5

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 49.00, avg 6.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Jul 24	$0.16	$4.84	$0.16	30.25	$225.16
$212.50	$215.00	Jul 13	$0.10	$2.40	$0.10	24.00	$212.60
$217.50	$220.00	Jul 17	$0.11	$2.39	$0.11	21.73	$217.61
$210.00	$212.50	Jul 13	$0.13	$2.37	$0.13	18.23	$210.13
$212.50	$215.00	Jul 15	$0.13	$2.37	$0.13	18.23	$212.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Jul 15	$0.10	$4.90	$0.10	49.00	$164.90
$170.00	$165.00	Jul 13	$0.11	$4.89	$0.11	44.45	$169.89
$165.00	$160.00	Jul 17	$0.13	$4.87	$0.13	37.46	$164.87
$160.00	$155.00	Jul 24	$0.14	$4.86	$0.14	34.71	$159.86
$170.00	$165.00	Jul 17	$0.21	$4.79	$0.21	22.81	$169.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 49.00, avg 3.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 2	$4.90	$4.90	$0.10	49.00	$169.90
$160.00	$170.00	Jul 13	$9.77	$9.77	$0.23	42.48	$169.77
$160.00	$165.00	Jul 6	$4.78	$4.78	$0.22	21.73	$164.78
$175.00	$177.50	Jul 8	$2.39	$2.39	$0.11	21.73	$177.39
$170.00	$177.50	Jul 15	$7.15	$7.15	$0.35	20.43	$177.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Jul 31	$4.82	$4.82	$0.18	26.78	$225.18
$225.00	$210.00	Jul 13	$14.40	$14.40	$0.60	24.00	$210.60
$220.00	$217.50	Jul 17	$2.40	$2.40	$0.10	24.00	$217.60
$230.00	$227.50	Jul 17	$2.40	$2.40	$0.10	24.00	$227.60
$207.50	$205.00	Jul 13	$2.38	$2.38	$0.12	19.83	$205.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.46, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 2	Jul 6	$0.06	171.1%	29.0%
$202.50	Jul 2	Jul 6	$0.12	138.5%	27.0%
$165.00	Jul 2	Jul 6	$0.17	428.7%	60.9%
$200.00	Jul 2	Jul 6	$0.27	104.7%	25.8%
$172.50	Jul 8	Jul 10	$0.37	50.1%	47.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 2	Jul 6	$0.05	171.1%	29.0%
$175.00	Jul 2	Jul 6	$0.06	281.0%	46.0%
$177.50	Jul 2	Jul 6	$0.08	244.6%	42.2%
$202.50	Jul 2	Jul 6	$0.10	138.5%	27.0%
$172.50	Jul 8	Jul 10	$0.10	50.1%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 0.64% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$192.50	Jul 2	$1.08	$0.15	$1.23	$191.27	$193.73	0.64%
$195.00	Jul 2	$0.09	$1.66	$1.75	$193.25	$196.75	0.90%
$190.00	Jul 2	$3.45	$0.03	$3.48	$186.52	$193.48	1.80%
$197.50	Jul 2	$0.02	$4.13	$4.15	$193.35	$201.65	2.15%
$192.50	Jul 6	$2.56	$1.62	$4.18	$188.32	$196.68	2.16%
$195.00	Jul 6	$1.36	$2.93	$4.29	$190.71	$199.29	2.22%
$190.00	Jul 6	$4.25	$0.86	$5.11	$184.89	$195.11	2.64%
$197.50	Jul 6	$0.64	$4.75	$5.39	$192.11	$202.89	2.79%
$187.50	Jul 2	$5.75	$0.02	$5.77	$181.73	$193.27	2.98%
$200.00	Jul 2	$0.01	$6.68	$6.69	$193.31	$206.69	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.12% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$192.50	Jul 2	$0.09	$0.15	$0.24	$192.26	$195.24
$202.50	$182.50	Jul 6	$0.13	$0.17	$0.30	$182.20	$202.80
$202.50	$185.00	Jul 6	$0.13	$0.26	$0.39	$184.61	$202.89
$200.00	$182.50	Jul 6	$0.28	$0.17	$0.45	$182.05	$200.45
$200.00	$185.00	Jul 6	$0.28	$0.26	$0.54	$184.46	$200.54
$202.50	$187.50	Jul 6	$0.13	$0.45	$0.58	$186.92	$203.08
$200.00	$187.50	Jul 6	$0.28	$0.45	$0.73	$186.77	$200.73
$197.50	$182.50	Jul 6	$0.64	$0.17	$0.81	$181.69	$198.31
$197.50	$185.00	Jul 6	$0.64	$0.26	$0.90	$184.10	$198.40
$205.00	$182.50	Jul 8	$0.38	$0.59	$0.97	$181.53	$205.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 29.00, avg credit $2.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/178	Jul 15	$7.25	$0.25	29.00	$157.75	$177.25
155/160	165/170	Aug 7	$4.75	$0.25	19.00	$155.25	$169.75
155/160	165/170	Jul 24	$4.74	$0.26	18.23	$155.26	$169.74
175/178	180/182	Jul 15	$2.34	$0.16	14.63	$175.16	$182.34
172/175	178/180	Jul 15	$2.34	$0.16	14.62	$172.66	$179.84
178/180	182/185	Jul 8	$2.32	$0.18	12.89	$177.68	$184.82
160/165	170/175	Jul 17	$4.63	$0.37	12.51	$160.37	$174.63
160/165	170/175	Jul 24	$4.63	$0.37	12.51	$160.37	$174.63
160/165	170/175	Jul 31	$4.63	$0.37	12.51	$160.37	$174.63
170/172	178/180	Jul 15	$2.31	$0.19	12.16	$170.19	$179.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 268 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Jul 31	$0.08	$4.92	61.50
$165.00	$170.00	$175.00	Jul 17	$0.10	$4.90	49.00
$220.00	$225.00	$230.00	Jul 24	$0.11	$4.89	44.45
$195.00	$197.50	$200.00	Jul 2	$0.06	$2.44	40.67
$212.50	$215.00	$217.50	Jul 17	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Jul 17	$0.08	$4.92	61.50
$205.00	$210.00	$215.00	Jul 24	$0.08	$4.92	61.50
$155.00	$160.00	$165.00	Jul 24	$0.09	$4.91	54.56
$175.00	$177.50	$180.00	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 15	$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. 252 found (best net $-2.70, 243 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$230.00	1:2	Jul 13	-$0.01	$4.99
$225.00	$230.00	1:2	Jul 15	-$0.03	$4.97
$225.00	$230.00	1:2	Jul 24	-$0.16	$4.84
$220.00	$225.00	1:2	Jul 24	-$0.21	$4.79
$215.00	$220.00	1:2	Jul 24	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$210.00	1:2	Jul 13	-$2.70	$12.30
$160.00	$155.00	1:2	Jul 2	-$0.01	$4.99
$165.00	$160.00	1:2	Jul 2	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 2	-$0.01	$4.99
$175.00	$170.00	1:2	Jul 2	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 5.09%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 14	$9.85	0.50	0.8%	5.09%	5.90%	66	--
$195.00	Aug 7	$8.95	0.50	0.8%	4.63%	5.43%	530	999
$195.00	Jul 31	$7.85	0.49	0.8%	4.06%	4.86%	929	2.9K
$200.00	Aug 14	$7.70	0.43	3.4%	3.98%	7.37%	178	--
$200.00	Aug 7	$6.80	0.42	3.4%	3.52%	6.91%	1.4K	1.8K
$195.00	Jul 24	$6.60	0.49	0.8%	3.41%	4.22%	1.8K	3.3K
$205.00	Aug 14	$5.90	0.36	6.0%	3.05%	9.03%	246	--
$200.00	Jul 31	$5.75	0.40	3.4%	2.97%	6.36%	2.5K	8.0K
$195.00	Jul 17	$5.20	0.47	0.8%	2.69%	3.49%	4.8K	36.6K
$205.00	Aug 7	$5.00	0.34	6.0%	2.58%	8.56%	225	549

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 2,072,482

Total Puts 973,236

Put/Call Ratio 0.47

Net Difference 1,099,246

Prior's Put/Call Breakdown

Total Calls 1,839,556

Total Puts 1,074,297

Put/Call Ratio 0.58

Net Difference 765,259

Prior 7-Day Put/Call Summary

Total Calls 12,460,310

Total Puts 7,719,546

Average Put/Call Ratio 0.61

Ratio Trend Falling

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