NVDA - Options Database

NVDA

NVIDIA CORP

$194.83 -1.39%

$194.54 (-0.15%)🌙

as of 07/02 06:47 PM

(7/2 16:03) ◀

Thursday, July 2, 2026 (6:47pm)

▶ (7/6 09:35)

◀ 7/2 18:47 ▶

Option Volume

Detail

ℹ

Current (07/02) 3,514,342

Calls: 2,371,703 (67%)

Puts: 1,142,639 (33%)

Prior (07/01) 2,913,853

Calls: 1,839,556 (63%)

Puts: 1,074,297 (37%)

Current vs Prior +20.61%

Calls: +28.93% (Calls)

Puts: +6.36% (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 +21.91%

Calls: +33.24%

Puts: +3.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $823.28M

Calls: $517.56M (63%)

Puts: $305.72M (37%)

Prior (07/01) $745.16M

Calls: $514.37M (69%)

Puts: $230.79M (31%)

Current vs Prior +10.48%

Calls: +0.62%

Puts: +32.46%

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 -15.28%

Calls: -13.86%

Puts: -17.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.48

Prior (07/01) 0.58

Current vs Prior -17.50%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -21.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 12,007,140

Calls: 7,004,315 (58%)

Puts: 5,002,825 (42%)

Prior (07/01) 11,737,084

Calls: 6,859,848 (58%)

Puts: 4,877,236 (42%)

Current vs Prior +2.30%

Prior 7-Day Total 81,132,444

Calls: 41,169,934 (58%)

Puts: 29,343,869 (42%)

Prior 7-Day Average 11,590,349

Calls: 6,861,655 (58%)

Puts: 4,890,644 (42%)

Current vs Prior 7-Day Avg +3.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/02) | Next (07/06)Expiry (07/02) | Next (07/10)Expiry (07/15) | Next (08/21)

Current 1.30% | 2.84%1.30% | 4.92%6.12% | 13.04%

Prior 2.46% | 3.35%5.05% | 6.78%6.16% | 12.79%

Current vs Prior +15.39% | +23.01%-74.29% | -27.48%-0.60% | +1.93%

Prior 7-Day Avg 2.78% | 3.62%4.06% | 6.78%7.24% | 13.17%

Current vs 7-Day Avg +2.25% | +13.87%-68.01% | -27.46%-15.40% | -0.98%

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

Current vs 7-Day Eod +15.39% | +23.01%-- | ---- | --

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.40% | 4.87%

Calls: 3.70% | 1.54%

Puts: 3.09% | 8.19%

Prior 2.91% | 4.76%

Calls: 2.21% | 4.33%

Puts: 3.61% | 5.19%

Current vs Prior +16.84% | +2.31%

Prior 7-Day Avg 4.52% | 5.83%

Calls: 4.48% | 8.31%

Puts: 5.01% | 3.74%

Current vs 7-Day Avg -24.81% | -16.47%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($517.56M). Extreme bullish P/C ratio of 0.48 - heavy call buying (2,371,703 calls vs 1,142,639 puts).

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 277 of results (avg 5.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 7	36.05	36.60	$36.33	1.5%	5	0.91	--
$170.00	Aug 7	27.15	27.60	$27.38	1.6%	5	0.85	--
$165.00	Jul 24	30.60	31.15	$30.88	1.8%	6	0.92	152
$207.50	Jul 10	0.53	0.54	$0.54	1.9%	7.5K	0.11	9.1K
$175.00	Jul 10	19.95	20.35	$20.15	2.0%	148	0.95	291

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	6.20	6.30	$6.25	1.6%	1.4K	0.39	8.2K
$170.00	Jul 17	0.61	0.62	$0.62	1.6%	3.5K	0.07	26.4K
$205.00	Jul 10	11.10	11.30	$11.20	1.8%	1.5K	0.84	4.7K
$190.00	Aug 7	7.15	7.30	$7.23	2.1%	534	0.40	1.7K
$202.50	Jul 10	9.00	9.20	$9.10	2.2%	1.2K	0.77	874

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 6	0.06	0.07	$0.07	14.3%	24.4K	0.03	13.7K
$222.50	Jul 10	0.06	0.07	$0.07	14.3%	1.0K	0.02	1.2K
$215.00	Jul 8	0.07	0.08	$0.08	12.5%	468	0.02	1.3K
$220.00	Jul 10	0.08	0.09	$0.09	11.1%	3.4K	0.02	14.7K
$212.50	Jul 8	0.09	0.10	$0.10	10.0%	712	0.03	997

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 6	0.06	0.07	$0.07	14.3%	3.8K	0.02	431
$180.00	Jul 6	0.08	0.09	$0.09	11.1%	6.0K	0.03	3.6K
$160.00	Jul 10	0.08	0.09	$0.09	11.1%	3.9K	0.01	2.3K
$182.50	Jul 6	0.12	0.13	$0.13	7.7%	2.6K	0.04	1.9K
$165.00	Jul 10	0.12	0.13	$0.13	7.7%	1.6K	0.02	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	32.90	36.60	$34.75	10.6%	126	1.00	555
$165.00	Jul 2	27.80	31.35	$29.58	12.0%	68	1.00	958
$170.00	Jul 2	22.95	26.50	$24.73	14.4%	218	1.00	906
$175.00	Jul 2	17.90	21.45	$19.67	18.0%	124	1.00	1.6K
$177.50	Jul 2	15.40	19.60	$17.50	24.0%	56	1.00	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 2	19.60	24.75	$22.18	23.2%	32	1.00	--
$220.00	Jul 2	22.20	27.15	$24.67	20.1%	6	1.00	30
$222.50	Jul 2	24.60	29.75	$27.18	18.9%	6	1.00	--
$225.00	Jul 2	26.00	32.20	$29.10	21.3%	2	1.00	5
$227.50	Jul 2	29.65	34.75	$32.20	15.8%	12	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 3.1M, top 333.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.00	0.01	$0.01	100.0%	333.3K	0.01	73.3K
$195.00	Jul 2	0.01	0.02	$0.02	50.0%	267.1K	0.12	15.4K
$197.50	Jul 2	0.00	0.01	$0.01	100.0%	207.5K	0.01	18.5K
$202.50	Jul 2	0.00	0.01	$0.01	100.0%	181.6K	0.01	68.6K
$192.50	Jul 2	1.54	2.34	$1.94	41.2%	93.3K	1.00	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	0.00	0.01	$0.01	100.0%	222.7K	0.02	13.6K
$195.00	Jul 2	0.24	0.93	$0.59	116.9%	173.9K	0.94	20.9K
$190.00	Jul 2	0.00	0.01	$0.01	100.0%	77.1K	0.01	21.1K
$197.50	Jul 2	2.57	4.30	$3.43	50.4%	76.9K	0.99	8.3K
$195.00	Jul 6	2.20	2.30	$2.25	4.4%	35.2K	0.54	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. 55 strikes (avg 934.3%, max 1833.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 2	Aug 14	747.0%	39.0%	1815.4%	187	14.5K
$160.00	Jul 2	Aug 7	870.0%	46.0%	1791.3%	131	555
$232.50	Jul 2	Jul 17	791.0%	42.0%	1783.3%	58	1.6K
$227.50	Jul 2	Jul 17	703.0%	40.0%	1657.5%	328	3.1K
$225.00	Jul 2	Aug 14	658.0%	39.0%	1587.2%	392	10.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 2	Aug 14	870.0%	45.0%	1833.3%	135	10.4K
$230.00	Jul 2	Aug 7	747.0%	39.0%	1815.4%	24	5
$227.50	Jul 2	Jul 17	703.0%	40.0%	1657.5%	823	--
$165.00	Jul 2	Aug 14	743.0%	44.0%	1588.6%	274	11.9K
$225.00	Jul 2	Aug 14	658.0%	39.0%	1587.2%	16	5

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 40.67, avg 5.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Jul 24	$0.18	$4.82	$0.18	26.78	$225.18
$207.50	$210.00	Jul 8	$0.10	$2.40	$0.10	24.00	$207.60
$210.00	$212.50	Jul 10	$0.11	$2.39	$0.11	21.73	$210.11
$212.50	$215.00	Jul 13	$0.11	$2.39	$0.11	21.73	$212.61
$215.00	$217.50	Jul 15	$0.11	$2.39	$0.11	21.73	$215.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Jul 17	$0.12	$4.88	$0.12	40.67	$164.88
$170.00	$165.00	Jul 17	$0.20	$4.80	$0.20	24.00	$169.80
$165.00	$160.00	Jul 24	$0.22	$4.78	$0.22	21.73	$164.78
$177.50	$175.00	Jul 10	$0.12	$2.38	$0.12	19.83	$177.38
$172.50	$170.00	Jul 15	$0.12	$2.38	$0.12	19.83	$172.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 49.00, avg 3.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 24	$4.90	$4.90	$0.10	49.00	$169.90
$160.00	$165.00	Jul 6	$4.88	$4.88	$0.12	40.67	$164.88
$160.00	$170.00	Jul 13	$9.75	$9.75	$0.25	39.00	$169.75
$165.00	$170.00	Jul 2	$4.85	$4.85	$0.15	32.33	$169.85
$170.00	$175.00	Jul 6	$4.85	$4.85	$0.15	32.33	$174.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$212.50	Jul 10	$2.40	$2.40	$0.10	24.00	$212.60
$202.50	$200.00	Jul 6	$2.38	$2.38	$0.12	19.83	$200.12
$227.50	$225.00	Jul 17	$2.38	$2.38	$0.12	19.83	$225.12
$225.00	$220.00	Jul 24	$4.75	$4.75	$0.25	19.00	$220.25
$230.00	$225.00	Jul 31	$4.75	$4.75	$0.25	19.00	$225.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.57, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 2	Jul 6	$0.06	264.0%	27.0%
$165.00	Jul 2	Jul 6	$0.12	743.0%	60.0%
$175.00	Jul 2	Jul 6	$0.13	495.0%	46.0%
$202.50	Jul 2	Jul 6	$0.13	209.0%	25.0%
$182.50	Jul 2	Jul 6	$0.18	312.0%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 2	Jul 6	$0.06	434.0%	43.0%
$180.00	Jul 2	Jul 6	$0.08	373.0%	39.0%
$172.50	Jul 8	Jul 10	$0.09	51.0%	48.0%
$182.50	Jul 2	Jul 6	$0.12	312.0%	35.0%
$185.00	Jul 2	Jul 6	$0.19	251.0%	32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.31% of stock, avg 9.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 2	$0.02	$0.59	$0.61	$194.39	$195.61	0.31%
$192.50	Jul 2	$1.94	$0.01	$1.95	$190.55	$194.45	1.00%
$197.50	Jul 2	$0.01	$3.43	$3.44	$194.06	$200.94	1.77%
$195.00	Jul 6	$1.77	$2.25	$4.02	$190.98	$199.02	2.06%
$190.00	Jul 2	$4.03	$0.01	$4.04	$185.96	$194.04	2.07%
$192.50	Jul 6	$3.28	$1.22	$4.50	$188.00	$197.00	2.31%
$197.50	Jul 6	$0.84	$3.72	$4.56	$192.94	$202.06	2.34%
$190.00	Jul 6	$5.28	$0.64	$5.92	$184.08	$195.92	3.04%
$200.00	Jul 2	$0.01	$5.93	$5.94	$194.06	$205.94	3.05%
$200.00	Jul 6	$0.35	$5.75	$6.10	$193.90	$206.10	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.17% of stock, avg 3.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$202.50	$185.00	Jul 6	$0.14	$0.20	$0.34	$184.66	$202.84
$202.50	$187.50	Jul 6	$0.14	$0.35	$0.49	$187.01	$202.99
$200.00	$185.00	Jul 6	$0.35	$0.20	$0.55	$184.45	$200.55
$200.00	$187.50	Jul 6	$0.35	$0.35	$0.70	$186.80	$200.70
$202.50	$190.00	Jul 6	$0.14	$0.64	$0.78	$189.22	$203.28
$205.00	$182.50	Jul 8	$0.44	$0.50	$0.94	$181.56	$205.94
$200.00	$190.00	Jul 6	$0.35	$0.64	$0.99	$189.01	$200.99
$197.50	$185.00	Jul 6	$0.84	$0.20	$1.04	$183.96	$198.54
$205.00	$185.00	Jul 8	$0.44	$0.73	$1.17	$183.83	$206.17
$197.50	$187.50	Jul 6	$0.84	$0.35	$1.19	$186.31	$198.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 32.33, avg credit $2.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 14	$4.85	$0.15	32.33	$160.15	$174.85
175/178	182/185	Jul 10	$2.39	$0.11	21.73	$175.11	$184.89
165/170	175/180	Jul 31	$4.78	$0.22	21.73	$165.22	$179.78
160/165	170/175	Jul 24	$4.75	$0.25	19.00	$160.25	$174.75
175/178	180/182	Jul 13	$2.37	$0.13	18.23	$175.13	$182.37
178/180	182/185	Jul 13	$2.37	$0.13	18.23	$177.63	$184.87
172/175	178/180	Jul 15	$2.37	$0.13	18.23	$172.63	$179.87
175/178	180/182	Jul 15	$2.36	$0.14	16.86	$175.14	$182.36
180/182	185/188	Jul 15	$2.36	$0.14	16.86	$180.14	$187.36
170/172	178/180	Jul 15	$2.34	$0.16	14.63	$170.16	$179.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 263 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Jul 17	$0.09	$4.91	54.56
$172.50	$175.00	$177.50	Jul 13	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 13	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 13	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Jul 13	$0.05	$4.95	99.00
$160.00	$165.00	$170.00	Jul 17	$0.08	$4.92	61.50
$177.50	$180.00	$182.50	Jul 8	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 13	$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. 239 found (best net $-0.32, 231 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$230.00	1:2	Jul 6	-$0.01	$4.99
$225.00	$230.00	1:2	Jul 13	-$0.03	$4.97
$225.00	$230.00	1:2	Jul 15	-$0.04	$4.96
$225.00	$230.00	1:2	Jul 24	-$0.18	$4.82
$220.00	$225.00	1:2	Jul 24	-$0.24	$4.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$210.00	1:2	Jul 13	-$0.32	$14.68
$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
$170.00	$165.00	1:2	Jul 6	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.31%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 14	$10.35	0.52	0.1%	5.31%	5.40%	75	--
$195.00	Aug 7	$9.65	0.52	0.1%	4.95%	5.04%	1.0K	999
$195.00	Jul 31	$8.50	0.51	0.1%	4.36%	4.45%	1.4K	2.9K
$200.00	Aug 14	$8.20	0.45	2.6%	4.21%	6.86%	259	--
$200.00	Aug 7	$7.30	0.44	2.6%	3.75%	6.40%	1.6K	1.8K
$195.00	Jul 24	$7.20	0.51	0.1%	3.70%	3.78%	2.3K	3.3K
$205.00	Aug 14	$6.40	0.38	5.2%	3.28%	8.50%	265	--
$200.00	Jul 31	$6.20	0.42	2.6%	3.18%	5.84%	2.7K	8.0K
$195.00	Jul 17	$5.75	0.50	0.1%	2.95%	3.04%	6.4K	36.6K
$205.00	Aug 7	$5.45	0.36	5.2%	2.80%	8.02%	264	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 2,371,703

Total Puts 1,142,639

Put/Call Ratio 0.48

Net Difference 1,229,064

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