NVDA - Options Database

NVDA

NVIDIA CORP

$203.53 -3.52%

$203.74 (+0.10%)🌙

as of 07/13 06:49 PM

(7/13 16:00) ◀

Monday, July 13, 2026 (6:49pm)

▶ (7/14 10:00)

◀ 7/13 18:49 ▶

Option Volume

Detail

ℹ

Current (07/13) 3,313,276

Calls: 2,048,284 (62%)

Puts: 1,264,992 (38%)

Prior (07/10) 5,512,881

Calls: 3,964,706 (72%)

Puts: 1,548,175 (28%)

Current vs Prior -39.90%

Calls: -48.34% (Calls)

Puts: -18.29% (Puts)

Prior 7-Day Total 21,318,070

Calls: 14,829,803 (70%)

Puts: 6,488,267 (30%)

Prior 7-Day Average 3,553,011

Calls: 2,118,543 (70%)

Puts: 926,895 (30%)

Current vs Prior 7-Day Avg -6.75%

Calls: -3.32%

Puts: +36.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $982.58M

Calls: $575.61M (59%)

Puts: $406.97M (41%)

Prior (07/10) $1.88B

Calls: $1.65B (88%)

Puts: $223.36M (12%)

Current vs Prior -47.65%

Calls: -65.19%

Puts: +82.20%

Prior 7-Day Total $6.99B

Calls: $5.53B (79%)

Puts: $1.46B (21%)

Prior 7-Day Average $1.16B

Calls: $789.95M (79%)

Puts: $208.51M (21%)

Current vs Prior 7-Day Avg -15.65%

Calls: -27.13%

Puts: +95.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.62

Prior (07/10) 0.39

Current vs Prior +58.16%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +35.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 11,587,157

Calls: 6,831,927 (59%)

Puts: 4,755,230 (41%)

Prior (07/10) 12,436,786

Calls: 7,362,904 (59%)

Puts: 5,073,882 (41%)

Current vs Prior -6.83%

Prior 7-Day Total 72,308,042

Calls: 42,083,676 (58%)

Puts: 30,224,366 (42%)

Prior 7-Day Average 12,051,340

Calls: 7,013,946 (58%)

Puts: 5,037,394 (42%)

Current vs Prior 7-Day Avg -3.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 1.15% | 3.14%4.25% | 6.25%3.14% | 11.73%

Prior 2.42% | 3.84%1.23% | 4.57%3.84% | 11.77%

Current vs Prior +29.82% | +10.69%+244.83% | +36.73%-18.10% | -0.32%

Prior 7-Day Avg 2.71% | 3.79%2.95% | 5.53%4.76% | 12.37%

Current vs 7-Day Avg +16.14% | +12.04%+44.05% | +13.16%-33.97% | -5.17%

Prior 7-Day Eod 1.28% | 3.20%1.23% | 4.57%3.84% | 11.77%

Current vs 7-Day Eod +145.62% | +32.69%+244.83% | +36.73%-18.10% | -0.32%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.80% | 3.46%

Calls: 5.38% | 2.33%

Puts: 2.22% | 4.60%

Prior 2.56% | 3.66%

Calls: 2.90% | 2.56%

Puts: 2.22% | 4.76%

Current vs Prior +48.44% | -5.46%

Prior 7-Day Avg 2.60% | 2.82%

Calls: 2.01% | 2.34%

Puts: 2.81% | 3.50%

Current vs 7-Day Avg +46.44% | +22.70%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio rising 58% - increased hedging/bearish positioning.

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 314 of results (avg 4.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	8.10	8.15	$8.13	0.6%	8.3K	0.43	28.9K
$170.00	Aug 21	35.65	35.90	$35.78	0.7%	187	0.91	6.7K
$165.00	Aug 21	40.25	40.55	$40.40	0.7%	4	0.93	--
$175.00	Aug 21	31.20	31.45	$31.33	0.8%	94	0.88	3.7K
$205.00	Aug 21	10.30	10.40	$10.35	1.0%	5.2K	0.51	16.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	13.65	13.70	$13.68	0.4%	4.0K	0.56	18.6K
$220.00	Jul 17	16.50	16.65	$16.58	0.9%	900	0.94	13.4K
$205.00	Aug 21	10.85	10.95	$10.90	0.9%	2.3K	0.49	17.9K
$190.00	Aug 21	4.85	4.90	$4.88	1.0%	6.0K	0.28	36.4K
$200.00	Aug 21	8.45	8.55	$8.50	1.2%	9.6K	0.42	38.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 15	0.05	0.06	$0.06	16.7%	19.3K	0.02	4.0K
$230.00	Jul 17	0.05	0.06	$0.06	16.7%	8.0K	0.01	50.9K
$227.50	Jul 17	0.07	0.08	$0.08	12.5%	2.1K	0.02	6.9K
$225.00	Jul 17	0.10	0.11	$0.11	9.1%	15.2K	0.03	51.9K
$230.00	Jul 20	0.10	0.11	$0.11	9.1%	233	0.02	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	0.05	0.06	$0.06	16.7%	627	0.01	30.0K
$177.50	Jul 17	0.10	0.12	$0.11	18.2%	988	0.02	4.3K
$165.00	Jul 24	0.12	0.14	$0.13	15.4%	285	0.02	1.9K
$190.00	Jul 15	0.13	0.15	$0.14	14.3%	4.7K	0.04	3.0K
$180.00	Jul 17	0.14	0.15	$0.15	6.7%	4.4K	0.03	78.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 13	37.40	39.65	$38.53	5.8%	525	1.00	1
$170.00	Jul 13	29.20	35.75	$32.48	20.2%	839	1.00	39
$172.50	Jul 13	26.70	36.00	$31.35	29.7%	890	1.00	36
$175.00	Jul 13	24.20	30.75	$27.48	23.8%	704	1.00	74
$177.50	Jul 13	24.10	28.00	$26.05	15.0%	290	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 17	20.60	21.60	$21.10	4.7%	427	1.00	7.5K
$227.50	Jul 17	23.00	25.70	$24.35	11.1%	21	1.00	1.2K
$230.00	Jul 17	26.35	28.35	$27.35	7.3%	160	1.00	1.2K
$232.50	Jul 17	27.05	30.90	$28.98	13.3%	177	1.00	1
$235.00	Jul 17	30.60	33.80	$32.20	9.9%	57	1.00	49

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 2.9M, top 316.1K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 13	0.01	$0.01	100.0%	316.1K	0.01	12.7K
$205.00	Jul 13	0.01	$0.01	100.0%	241.4K	0.02	11.3K
$207.50	Jul 13	0.01	$0.01	100.0%	200.9K	0.01	4.3K
$212.50	Jul 13	0.01	$0.01	100.0%	115.7K	0.01	15.1K
$215.00	Jul 13	0.01	$0.01	100.0%	63.9K	0.00	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 13	1.21	1.89	$1.55	43.9%	253.7K	0.98	9.0K
$202.50	Jul 13	0.00	0.01	$0.01	100.0%	203.7K	0.03	3.6K
$207.50	Jul 13	3.80	4.80	$4.30	23.3%	127.9K	0.99	4.3K
$200.00	Jul 13	0.00	0.01	$0.01	100.0%	37.3K	0.01	8.5K
$200.00	Jul 17	2.17	2.21	$2.19	1.8%	28.7K	0.34	47.1K

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 813.3%, max 1914.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 13	Aug 21	927.8%	46.1%	1914.2%	529	1
$170.00	Jul 13	Aug 21	805.5%	44.4%	1713.6%	1.0K	6.8K
$240.00	Jul 13	Aug 21	732.3%	40.5%	1709.8%	6.2K	31.2K
$235.00	Jul 13	Aug 21	647.1%	40.2%	1511.3%	1.4K	21.7K
$175.00	Jul 13	Aug 21	685.5%	43.0%	1492.5%	798	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 13	Aug 21	927.8%	46.1%	1914.2%	950	30.0K
$170.00	Jul 13	Aug 21	805.5%	44.4%	1713.6%	801	23.9K
$240.00	Jul 13	Aug 21	732.3%	40.5%	1709.8%	543	2.5K
$235.00	Jul 13	Aug 21	647.1%	40.2%	1511.3%	7	--
$175.00	Jul 13	Aug 21	685.5%	43.0%	1492.5%	1.4K	40.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 44.45, avg 5.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 27	$0.14	$4.86	$0.14	34.71	$230.14
$235.00	$240.00	Jul 31	$0.17	$4.83	$0.17	28.41	$235.17
$217.50	$220.00	Jul 17	$0.11	$2.39	$0.11	21.73	$217.61
$220.00	$222.50	Jul 20	$0.11	$2.39	$0.11	21.73	$220.11
$212.50	$215.00	Jul 15	$0.12	$2.38	$0.12	19.83	$212.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Jul 27	$0.11	$4.89	$0.11	44.45	$174.89
$170.00	$165.00	Jul 31	$0.13	$4.87	$0.13	37.46	$169.87
$180.00	$175.00	Jul 27	$0.20	$4.80	$0.20	24.00	$179.80
$170.00	$165.00	Aug 7	$0.20	$4.80	$0.20	24.00	$169.80
$187.50	$185.00	Jul 20	$0.11	$2.39	$0.11	21.73	$187.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 found (best R:R 24.00, avg 2.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 17	$2.35	$2.35	$0.15	15.67	$182.35
$185.00	$187.50	Jul 20	$2.35	$2.35	$0.15	15.67	$187.35
$180.00	$185.00	Jul 24	$4.65	$4.65	$0.35	13.29	$184.65
$187.50	$190.00	Jul 20	$2.32	$2.32	$0.18	12.89	$189.82
$180.00	$182.50	Jul 22	$2.32	$2.32	$0.18	12.89	$182.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Jul 27	$4.80	$4.80	$0.20	24.00	$225.20
$217.50	$215.00	Jul 15	$2.38	$2.38	$0.12	19.83	$215.12
$235.00	$230.00	Jul 27	$4.72	$4.72	$0.28	16.86	$230.28
$225.00	$222.50	Jul 24	$2.35	$2.35	$0.15	15.67	$222.65
$230.00	$227.50	Jul 31	$2.32	$2.32	$0.18	12.89	$227.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.82, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Jul 17	Jul 20	$0.06	51.2%	42.1%
$172.50	Jul 13	Jul 15	$0.07	745.3%	91.3%
$217.50	Jul 13	Jul 15	$0.07	322.6%	48.2%
$232.50	Jul 17	Jul 22	$0.11	55.6%	44.3%
$215.00	Jul 13	Jul 15	$0.13	271.9%	45.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 13	Jul 15	$0.06	451.0%	64.6%
$187.50	Jul 13	Jul 15	$0.09	393.0%	59.6%
$212.50	Jul 13	Jul 15	$0.10	219.5%	43.7%
$232.50	Jul 17	Jul 24	$0.12	55.6%	43.7%
$190.00	Jul 13	Jul 15	$0.13	335.2%	55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 0.40% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 13	$0.80	$0.01	$0.81	$201.69	$203.31	0.40%
$205.00	Jul 13	$0.01	$1.55	$1.56	$203.44	$206.56	0.77%
$200.00	Jul 13	$3.75	$0.01	$3.76	$196.24	$203.76	1.85%
$207.50	Jul 13	$0.01	$4.30	$4.31	$203.19	$211.81	2.12%
$205.00	Jul 15	$1.84	$3.30	$5.14	$199.86	$210.14	2.53%
$202.50	Jul 15	$3.10	$2.06	$5.16	$197.34	$207.66	2.54%
$197.50	Jul 13	$5.20	$0.01	$5.21	$192.29	$202.71	2.56%
$207.50	Jul 15	$1.00	$4.90	$5.90	$201.60	$213.40	2.90%
$200.00	Jul 15	$4.75	$1.19	$5.94	$194.06	$205.94	2.92%
$210.00	Jul 13	$0.01	$6.48	$6.49	$203.51	$216.49	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.24% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$192.50	Jul 15	$0.26	$0.22	$0.48	$192.02	$212.98
$212.50	$195.00	Jul 15	$0.26	$0.38	$0.64	$194.36	$213.14
$210.00	$192.50	Jul 15	$0.51	$0.22	$0.73	$191.77	$210.73
$210.00	$195.00	Jul 15	$0.51	$0.38	$0.89	$194.11	$210.89
$212.50	$197.50	Jul 15	$0.26	$0.67	$0.93	$196.57	$213.43
$210.00	$197.50	Jul 15	$0.51	$0.67	$1.18	$196.32	$211.18
$215.00	$192.50	Jul 17	$0.52	$0.67	$1.19	$191.31	$216.19
$225.00	$180.00	Jul 27	$0.66	$0.54	$1.20	$178.80	$226.20
$207.50	$192.50	Jul 15	$1.00	$0.22	$1.22	$191.28	$208.72
$207.50	$195.00	Jul 15	$1.00	$0.38	$1.38	$193.62	$208.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 20.74, avg credit $2.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	190/195	Jul 27	$4.77	$0.23	20.74	$180.23	$194.77
182/185	188/190	Jul 31	$2.37	$0.13	18.23	$182.63	$189.87
185/188	190/192	Jul 24	$2.36	$0.14	16.86	$185.14	$192.36
180/182	185/188	Jul 24	$2.34	$0.16	14.62	$180.16	$187.34
185/188	190/192	Jul 31	$2.34	$0.16	14.62	$185.16	$192.34
182/185	190/192	Jul 22	$2.33	$0.17	13.71	$182.67	$192.33
165/170	175/180	Aug 14	$4.64	$0.36	12.89	$165.36	$179.64
188/190	192/195	Jul 17	$2.31	$0.19	12.16	$187.69	$194.81
188/190	192/195	Jul 20	$2.31	$0.19	12.16	$187.69	$194.81
190/192	195/198	Jul 20	$2.31	$0.19	12.16	$190.19	$197.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Jul 27	$0.06	$4.94	82.33
$220.00	$222.50	$225.00	Jul 20	$0.05	$2.45	49.00
$222.50	$225.00	$227.50	Jul 22	$0.05	$2.45	49.00
$225.00	$230.00	$235.00	Jul 27	$0.10	$4.90	49.00
$230.00	$235.00	$240.00	Jul 31	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Jul 27	$0.07	$4.93	70.43
$170.00	$175.00	$180.00	Jul 27	$0.09	$4.91	54.56
$165.00	$170.00	$175.00	Jul 31	$0.09	$4.91	54.56
$177.50	$180.00	$182.50	Jul 20	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 22	$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. 254 found (best net $-4.13, 250 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Jul 15	$0.00	$5.00
$225.00	$230.00	1:2	Jul 13	-$0.01	$4.99
$230.00	$235.00	1:2	Jul 13	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 13	-$0.01	$4.99
$225.00	$230.00	1:2	Jul 15	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$215.00	1:2	Jul 27	-$4.13	$5.87
$170.00	$165.00	1:2	Jul 13	-$0.01	$4.99
$175.00	$170.00	1:2	Jul 27	-$0.12	$4.88
$180.00	$175.00	1:2	Jul 27	-$0.14	$4.86
$170.00	$165.00	1:2	Jul 27	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 5.06%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 21	$10.30	0.51	0.7%	5.06%	5.78%	5.2K	16.8K
$205.00	Aug 14	$9.20	0.50	0.7%	4.52%	5.24%	1.1K	1.8K
$210.00	Aug 21	$8.10	0.43	3.2%	3.98%	7.16%	8.3K	28.9K
$205.00	Aug 7	$8.05	0.50	0.7%	3.96%	4.68%	1.2K	3.1K
$210.00	Aug 14	$7.00	0.42	3.2%	3.44%	6.62%	1.3K	3.5K
$205.00	Jul 31	$6.75	0.49	0.7%	3.32%	4.04%	3.2K	11.7K
$215.00	Aug 21	$6.25	0.37	5.6%	3.07%	8.71%	5.9K	25.8K
$210.00	Aug 7	$5.90	0.41	3.2%	2.90%	6.08%	4.1K	3.2K
$207.50	Jul 31	$5.65	0.44	1.9%	2.78%	4.73%	1.1K	--
$215.00	Aug 14	$5.25	0.35	5.6%	2.58%	8.22%	3.3K	3.0K

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 2,048,284

Total Puts 1,264,992

Put/Call Ratio 0.62

Net Difference 783,292

Prior's Put/Call Breakdown

Total Calls 3,964,706

Total Puts 1,548,175

Put/Call Ratio 0.39

Net Difference 2,416,531

Prior 7-Day Put/Call Summary

Total Calls 14,829,803

Total Puts 6,488,267

Average Put/Call Ratio 0.46

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