NVDA - Options Database

NVDA

NVIDIA CORP

$195.55 +0.37%

$195.35 (-0.10%)🌙

as of 07/06 06:47 PM

(7/6 16:00) ◀

Monday, July 6, 2026 (6:47pm)

▶ (7/7 10:00)

◀ 7/6 18:47 ▶

Option Volume

Detail

ℹ

Current (07/06) 2,334,054

Calls: 1,608,439 (69%)

Puts: 725,615 (31%)

Prior (07/02) 3,514,342

Calls: 2,371,703 (67%)

Puts: 1,142,639 (33%)

Current vs Prior -33.58%

Calls: -32.18% (Calls)

Puts: -36.50% (Puts)

Prior 7-Day Total 16,935,998

Calls: 11,039,703 (65%)

Puts: 5,896,295 (35%)

Prior 7-Day Average 2,822,666

Calls: 1,577,100 (65%)

Puts: 842,327 (35%)

Current vs Prior 7-Day Avg -17.31%

Calls: +1.99%

Puts: -13.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $588.01M

Calls: $418.09M (71%)

Puts: $169.92M (29%)

Prior (07/02) $823.28M

Calls: $517.56M (63%)

Puts: $305.72M (37%)

Current vs Prior -28.58%

Calls: -19.22%

Puts: -44.42%

Prior 7-Day Total $4.95B

Calls: $3.33B (67%)

Puts: $1.62B (33%)

Prior 7-Day Average $825.47M

Calls: $475.86M (67%)

Puts: $231.68M (33%)

Current vs Prior 7-Day Avg -28.77%

Calls: -12.14%

Puts: -26.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.45

Prior (07/02) 0.48

Current vs Prior -6.36%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -14.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 11,013,274

Calls: 6,435,156 (58%)

Puts: 4,578,118 (42%)

Prior (07/02) 12,007,140

Calls: 7,004,315 (58%)

Puts: 5,002,825 (42%)

Current vs Prior -8.28%

Prior 7-Day Total 72,297,273

Calls: 41,793,329 (58%)

Puts: 30,503,944 (42%)

Prior 7-Day Average 12,049,545

Calls: 6,965,554 (58%)

Puts: 5,083,990 (42%)

Current vs Prior 7-Day Avg -8.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 1.30% | 2.98%3.98% | 5.98%5.29% | 12.42%

Prior 2.84% | 4.12%1.30% | 4.92%6.12% | 13.04%

Current vs Prior +4.86% | -3.47%+206.37% | +21.68%-13.56% | -4.76%

Prior 7-Day Avg 2.75% | 3.64%3.82% | 6.44%6.86% | 13.02%

Current vs 7-Day Avg +8.23% | +9.21%+4.21% | -7.03%-22.83% | -4.63%

Prior 7-Day Eod 1.34% | 2.98%-- | ---- | --

Current vs 7-Day Eod +122.83% | +33.46%-- | ---- | --

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.58% | 3.18%

Calls: 0.56% | 2.78%

Puts: 4.60% | 3.59%

Prior 3.40% | 4.87%

Calls: 3.70% | 1.54%

Puts: 3.09% | 8.19%

Current vs Prior -24.12% | -34.70%

Prior 7-Day Avg 4.58% | 5.30%

Calls: 4.14% | 7.38%

Puts: 4.96% | 4.81%

Current vs 7-Day Avg -43.65% | -40.06%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($418.09M). Extreme bullish P/C ratio of 0.45 - heavy call buying (1,608,439 calls vs 725,615 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 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 311 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 31	6.25	6.30	$6.28	0.8%	55.1K	0.44	8.4K
$200.00	Jul 24	4.85	4.90	$4.88	1.0%	2.2K	0.42	8.7K
$207.50	Jul 24	2.48	2.51	$2.50	1.2%	603	0.26	--
$202.50	Jul 24	3.90	3.95	$3.93	1.3%	106	0.36	--
$200.00	Aug 7	7.30	7.40	$7.35	1.4%	1.2K	0.45	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 6	36.70	37.20	$36.95	1.4%	8	1.00	--
$187.50	Jul 24	3.35	3.40	$3.38	1.5%	181	0.30	--
$205.00	Jul 10	9.75	9.90	$9.82	1.5%	2.2K	0.87	5.3K
$197.50	Jul 17	6.00	6.10	$6.05	1.7%	1.4K	0.54	8.5K
$225.00	Jul 6	29.20	29.70	$29.45	1.7%	10	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 8	0.05	0.06	$0.06	16.7%	6.5K	0.02	3.8K
$217.50	Jul 10	0.06	0.07	$0.07	14.3%	2.5K	0.02	6.3K
$215.00	Jul 10	0.08	0.09	$0.09	11.1%	8.2K	0.03	13.3K
$232.50	Jul 17	0.08	0.09	$0.09	11.1%	324	0.02	1.6K
$207.50	Jul 8	0.09	0.10	$0.10	10.0%	7.3K	0.04	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 8	0.05	0.06	$0.06	16.7%	4.0K	0.02	5.0K
$165.00	Jul 10	0.05	0.06	$0.06	16.7%	8.1K	0.01	2.4K
$170.00	Jul 10	0.06	0.07	$0.07	14.3%	1.1K	0.01	3.5K
$172.50	Jul 10	0.07	0.08	$0.08	12.5%	160	0.02	2.7K
$175.00	Jul 10	0.09	0.10	$0.10	10.0%	2.2K	0.02	7.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 6	35.30	35.80	$35.55	1.4%	780	1.00	7
$165.00	Jul 6	30.30	30.80	$30.55	1.6%	363	1.00	62
$170.00	Jul 6	25.30	25.80	$25.55	2.0%	691	1.00	33
$175.00	Jul 6	20.30	22.20	$21.25	8.9%	409	1.00	56
$177.50	Jul 6	17.75	18.30	$18.02	3.1%	229	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 8	13.70	15.15	$14.43	10.0%	2.3K	1.00	112
$212.50	Jul 8	16.20	17.80	$17.00	9.4%	191	1.00	104
$215.00	Jul 8	18.55	20.10	$19.33	8.0%	194	1.00	36
$217.50	Jul 8	19.60	24.40	$22.00	21.8%	1	1.00	--
$220.00	Jul 8	22.60	26.35	$24.48	15.3%	5	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 2.1M, top 416.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 6	0.00	0.01	$0.01	100.0%	416.2K	0.02	8.1K
$200.00	Jul 6	0.00	0.01	$0.01	100.0%	156.3K	0.01	23.1K
$195.00	Jul 6	0.45	0.66	$0.56	37.5%	135.5K	0.95	9.7K
$200.00	Jul 8	0.68	0.71	$0.70	4.3%	59.7K	0.22	8.3K
$200.00	Jul 31	6.25	6.30	$6.28	0.8%	55.1K	0.44	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 6	0.00	0.01	$0.01	100.0%	215.5K	0.04	7.9K
$197.50	Jul 6	1.75	2.20	$1.98	22.7%	53.7K	0.98	2.7K
$192.50	Jul 6	0.00	0.01	$0.01	100.0%	48.7K	0.01	5.9K
$190.00	Jul 6	0.00	0.01	$0.01	100.0%	24.8K	0.01	8.1K
$195.00	Jul 8	1.88	1.95	$1.92	3.6%	23.2K	0.45	2.3K

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 837.4%, max 1855.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 6	Aug 7	893.4%	46.9%	1805.9%	791	7
$230.00	Jul 6	Aug 14	724.4%	39.5%	1733.1%	138	1.3K
$165.00	Jul 6	Aug 7	766.5%	44.8%	1611.5%	408	127
$225.00	Jul 6	Aug 14	635.1%	39.4%	1513.5%	491	1.2K
$227.50	Jul 6	Jul 17	680.1%	43.6%	1458.8%	846	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 6	Aug 14	893.4%	45.7%	1855.8%	116	743
$230.00	Jul 6	Aug 14	724.4%	39.5%	1733.1%	10	--
$165.00	Jul 6	Aug 14	766.5%	44.1%	1636.7%	213	4.1K
$225.00	Jul 6	Aug 14	635.1%	39.4%	1513.5%	12	14
$227.50	Jul 6	Jul 17	680.1%	43.6%	1458.8%	41	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 44.45, avg 6.25)

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
$220.00	$225.00	Jul 20	$0.17	$4.83	$0.17	28.41	$220.17
$217.50	$220.00	Jul 17	$0.10	$2.40	$0.10	24.00	$217.60
$215.00	$217.50	Jul 15	$0.11	$2.39	$0.11	21.73	$215.11
$207.50	$210.00	Jul 10	$0.12	$2.38	$0.12	19.83	$207.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Jul 17	$0.11	$4.89	$0.11	44.45	$169.89
$165.00	$160.00	Jul 24	$0.14	$4.86	$0.14	34.71	$164.86
$170.00	$165.00	Jul 20	$0.15	$4.85	$0.15	32.33	$169.85
$175.00	$170.00	Jul 17	$0.21	$4.79	$0.21	22.81	$174.79
$182.50	$180.00	Jul 10	$0.11	$2.39	$0.11	21.73	$182.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 37.46, avg 3.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 17	$4.87	$4.87	$0.13	37.46	$169.87
$170.00	$172.50	Jul 24	$2.38	$2.38	$0.12	19.83	$172.38
$170.00	$175.00	Jul 17	$4.75	$4.75	$0.25	19.00	$174.75
$160.00	$165.00	Jul 31	$4.74	$4.74	$0.26	18.23	$164.74
$160.00	$165.00	Jul 10	$4.73	$4.73	$0.27	17.52	$164.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Jul 24	$4.82	$4.82	$0.18	26.78	$220.18
$220.00	$217.50	Jul 10	$2.40	$2.40	$0.10	24.00	$217.60
$225.00	$222.50	Jul 10	$2.38	$2.38	$0.12	19.83	$222.62
$225.00	$210.00	Jul 20	$14.22	$14.22	$0.78	18.23	$210.78
$217.50	$215.00	Jul 24	$2.37	$2.37	$0.13	18.23	$215.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.64, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 6	Jul 8	$0.08	893.4%	109.3%
$170.00	Jul 6	Jul 8	$0.08	642.1%	80.9%
$207.50	Jul 6	Jul 8	$0.09	292.8%	45.3%
$177.50	Jul 6	Jul 8	$0.13	458.8%	61.8%
$172.50	Jul 8	Jul 10	$0.15	74.9%	58.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Jul 6	Jul 8	$0.05	396.2%	51.4%
$182.50	Jul 6	Jul 8	$0.07	337.8%	50.8%
$185.00	Jul 6	Jul 8	$0.13	277.3%	46.8%
$167.50	Jul 10	Jul 15	$0.15	67.8%	54.4%
$187.50	Jul 6	Jul 8	$0.26	216.4%	44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.29% of stock, avg 9.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 6	$0.56	$0.01	$0.57	$194.43	$195.57	0.29%
$197.50	Jul 6	$0.01	$1.98	$1.99	$195.51	$199.49	1.02%
$192.50	Jul 6	$3.11	$0.01	$3.12	$189.38	$195.62	1.60%
$200.00	Jul 6	$0.01	$3.81	$3.82	$196.18	$203.82	1.95%
$195.00	Jul 8	$2.57	$1.92	$4.49	$190.51	$199.49	2.30%
$197.50	Jul 8	$1.39	$3.25	$4.64	$192.86	$202.14	2.37%
$192.50	Jul 8	$4.22	$1.07	$5.29	$187.21	$197.79	2.71%
$200.00	Jul 8	$0.70	$5.05	$5.75	$194.25	$205.75	2.94%
$190.00	Jul 6	$6.28	$0.01	$6.29	$183.71	$196.29	3.22%
$202.50	Jul 6	$0.01	$6.35	$6.36	$196.14	$208.86	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.23% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$187.50	Jul 8	$0.17	$0.27	$0.44	$187.06	$205.44
$202.50	$187.50	Jul 8	$0.34	$0.27	$0.61	$186.89	$203.11
$205.00	$190.00	Jul 8	$0.17	$0.55	$0.72	$189.28	$205.72
$207.50	$185.00	Jul 10	$0.32	$0.50	$0.82	$184.18	$208.32
$202.50	$190.00	Jul 8	$0.34	$0.55	$0.89	$189.11	$203.39
$200.00	$187.50	Jul 8	$0.70	$0.27	$0.97	$186.53	$200.97
$205.00	$185.00	Jul 10	$0.54	$0.50	$1.04	$183.96	$206.04
$220.00	$175.00	Jul 20	$0.37	$0.67	$1.04	$173.96	$221.04
$207.50	$187.50	Jul 10	$0.32	$0.80	$1.12	$186.38	$208.62
$205.00	$192.50	Jul 8	$0.17	$1.07	$1.24	$191.26	$206.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 18.23, avg credit $2.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/172	178/180	Jul 24	$2.37	$0.13	18.23	$170.13	$179.87
178/180	182/185	Jul 13	$2.36	$0.14	16.86	$177.64	$184.86
178/180	182/185	Jul 24	$2.35	$0.15	15.67	$177.65	$184.85
160/165	170/175	Jul 31	$4.70	$0.30	15.67	$160.30	$174.70
170/172	175/178	Jul 24	$2.34	$0.16	14.63	$170.16	$177.34
160/165	170/175	Aug 14	$4.60	$0.40	11.50	$160.40	$174.60
165/170	175/180	Jul 17	$4.59	$0.41	11.20	$165.41	$179.59
160/165	170/175	Aug 7	$4.59	$0.41	11.20	$160.41	$174.59
180/182	185/188	Jul 13	$2.29	$0.21	10.90	$180.21	$187.29
180/182	185/188	Jul 15	$2.29	$0.21	10.90	$180.21	$187.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 274 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 20	$0.06	$4.94	82.33
$180.00	$185.00	$190.00	Aug 14	$0.09	$4.91	54.56
$177.50	$180.00	$182.50	Jul 15	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Jul 15	$0.05	$2.45	49.00
$210.00	$212.50	$215.00	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 17	$0.06	$4.94	82.33
$220.00	$225.00	$230.00	Aug 14	$0.06	$4.94	82.33
$160.00	$165.00	$170.00	Jul 20	$0.08	$4.92	61.50
$212.50	$215.00	$217.50	Jul 6	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 13	$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. 242 found (best net $-1.06, 235 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$225.00	1:2	Jul 6	-$0.01	$4.99
$220.00	$225.00	1:2	Jul 20	-$0.03	$4.97
$225.00	$230.00	1:2	Jul 15	-$0.05	$4.95
$210.00	$215.00	1:2	Jul 20	-$0.08	$4.92
$225.00	$230.00	1:2	Jul 20	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$210.00	1:2	Jul 20	-$1.06	$13.94
$165.00	$160.00	1:2	Jul 6	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 6	-$0.01	$4.99
$175.00	$170.00	1:2	Jul 6	-$0.01	$4.99
$165.00	$160.00	1:2	Jul 10	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.22%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 14	$8.25	0.46	2.3%	4.22%	6.49%	266	153
$200.00	Aug 7	$7.30	0.45	2.3%	3.73%	6.01%	1.2K	2.2K
$205.00	Aug 14	$6.30	0.39	4.8%	3.22%	8.05%	94	238
$200.00	Jul 31	$6.25	0.44	2.3%	3.20%	5.47%	55.1K	8.4K
$197.50	Jul 24	$5.85	0.47	1.0%	2.99%	3.99%	3.8K	--
$205.00	Aug 7	$5.35	0.37	4.8%	2.74%	7.57%	1.3K	605
$200.00	Jul 24	$4.85	0.42	2.3%	2.48%	4.76%	2.2K	8.7K
$210.00	Aug 14	$4.70	0.32	7.4%	2.40%	9.79%	1.1K	120
$197.50	Jul 17	$4.40	0.46	1.0%	2.25%	3.25%	4.1K	4.3K
$205.00	Jul 31	$4.35	0.34	4.8%	2.22%	7.06%	3.0K	6.1K

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 1,608,439

Total Puts 725,615

Put/Call Ratio 0.45

Net Difference 882,824

Prior's Put/Call Breakdown

Total Calls 2,371,703

Total Puts 1,142,639

Put/Call Ratio 0.48

Net Difference 1,229,064

Prior 7-Day Put/Call Summary

Total Calls 11,039,703

Total Puts 5,896,295

Average Put/Call Ratio 0.53

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