NVDA - Options Database

NVDA

NVIDIA CORP

$211.48 -0.15%

(7/15 15:00) ◀

Wednesday, July 15, 2026 (3:11pm)

▶ (7/15 16:00)

◀ 7/15 15:11 ▶

Option Volume

Detail

ℹ

Current (07/15) 3,465,800

Calls: 2,212,016 (64%)

Puts: 1,253,784 (36%)

Prior (07/14) 3,154,228

Calls: 2,145,422 (68%)

Puts: 1,008,806 (32%)

Current vs Prior +9.88%

Calls: +3.10% (Calls)

Puts: +24.28% (Puts)

Prior 7-Day Total 24,838,981

Calls: 17,211,394 (69%)

Puts: 7,627,587 (31%)

Prior 7-Day Average 3,548,425

Calls: 2,458,770 (69%)

Puts: 1,089,655 (31%)

Current vs Prior 7-Day Avg -2.33%

Calls: -10.04%

Puts: +15.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $1.02B

Calls: $799.14M (79%)

Puts: $216.33M (21%)

Prior (07/14) $1.38B

Calls: $1.05B (76%)

Puts: $323.85M (24%)

Current vs Prior -26.26%

Calls: -24.12%

Puts: -33.20%

Prior 7-Day Total $8.57B

Calls: $6.72B (78%)

Puts: $1.85B (22%)

Prior 7-Day Average $1.22B

Calls: $959.59M (78%)

Puts: $264.76M (22%)

Current vs Prior 7-Day Avg -17.06%

Calls: -16.72%

Puts: -18.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.57

Prior (07/14) 0.47

Current vs Prior +20.54%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +24.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 14,596,104

Calls: 8,020,445 (55%)

Puts: 6,575,659 (45%)

Prior (07/14) 11,629,876

Calls: 6,936,979 (60%)

Puts: 4,692,897 (40%)

Current vs Prior +25.51%

Prior 7-Day Total 81,417,919

Calls: 48,042,728 (59%)

Puts: 33,375,191 (41%)

Prior 7-Day Average 11,631,131

Calls: 6,863,246 (59%)

Puts: 4,767,884 (41%)

Current vs Prior 7-Day Avg +25.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.28% | 3.21%3.21% | 5.65%1.28% | 11.40%

Prior 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%

Current vs Prior -47.30% | -15.44%-15.44% | -4.86%-47.30% | -1.00%

Prior 7-Day Avg 2.73% | 3.86%3.26% | 5.69%4.20% | 12.16%

Current vs 7-Day Avg -53.07% | -16.90%-1.54% | -0.69%-69.48% | -6.27%

Prior 7-Day Eod 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%

Current vs 7-Day Eod -47.30% | -15.44%-15.44% | -4.86%-47.30% | -1.00%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.22% | 2.17%

Calls: 3.82% | 2.78%

Puts: 2.63% | 1.57%

Prior 2.04% | 3.20%

Calls: 3.13% | 2.27%

Puts: 0.96% | 4.13%

Current vs Prior +57.84% | -32.19%

Prior 7-Day Avg 2.56% | 3.04%

Calls: 2.65% | 2.33%

Puts: 2.46% | 3.75%

Current vs 7-Day Avg +25.92% | -28.52%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($799.14M) vs puts ($216.33M). Bullish P/C ratio of 0.57. Rising open interest (up 26%) 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 NEUTRAL

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 410 of results (avg 3.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	26.55	26.70	$26.63	0.6%	1.6K	0.99	9.1K
$215.00	Aug 14	8.35	8.40	$8.38	0.6%	1.3K	0.47	2.1K
$180.00	Jul 24	31.80	32.00	$31.90	0.6%	5.3K	0.97	8.6K
$190.00	Jul 24	22.15	22.30	$22.23	0.7%	1.9K	0.93	1.4K
$215.00	Jul 17	1.33	1.34	$1.34	0.7%	109.8K	0.32	99.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 24	33.40	33.65	$33.53	0.7%	7	1.00	6
$215.00	Aug 21	12.05	12.15	$12.10	0.8%	419	0.52	11.0K
$200.00	Aug 21	5.60	5.65	$5.63	0.9%	4.3K	0.30	42.2K
$220.00	Aug 21	14.95	15.10	$15.02	1.0%	309	0.59	7.5K
$210.00	Aug 21	9.50	9.60	$9.55	1.0%	2.1K	0.45	22.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 20	0.06	0.07	$0.07	14.3%	678	0.02	813
$250.00	Jul 24	0.07	0.08	$0.08	12.5%	367	0.01	4.2K
$227.50	Jul 17	0.08	0.09	$0.09	11.1%	1.7K	0.03	10.6K
$245.00	Jul 24	0.11	0.12	$0.12	8.3%	125	0.02	2.6K
$212.50	Jul 15	0.13	0.14	$0.14	7.1%	349.2K	0.21	23.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 17	0.05	0.06	$0.06	16.7%	2.9K	0.01	28.4K
$187.50	Jul 17	0.06	0.07	$0.07	14.3%	935	0.01	8.4K
$210.00	Jul 15	0.07	0.08	$0.08	12.5%	215.1K	0.12	7.9K
$190.00	Jul 17	0.07	0.08	$0.08	12.5%	2.9K	0.02	47.3K
$180.00	Jul 20	0.07	0.08	$0.08	12.5%	84	0.01	956

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 15	41.30	41.70	$41.50	1.0%	70	1.00	67
$172.50	Jul 15	38.80	39.20	$39.00	1.0%	33	1.00	34
$175.00	Jul 15	36.30	36.70	$36.50	1.1%	44	1.00	148
$177.50	Jul 15	33.80	34.20	$34.00	1.2%	84	1.00	32
$180.00	Jul 15	31.30	31.70	$31.50	1.3%	117	1.00	288

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 17	15.40	16.55	$15.98	7.2%	1.2K	1.00	1.2K
$230.00	Jul 17	18.05	18.65	$18.35	3.3%	8	1.00	624
$232.50	Jul 17	20.65	21.25	$20.95	2.9%	59	1.00	3
$235.00	Jul 17	23.10	23.65	$23.38	2.4%	12	1.00	37
$240.00	Jul 17	28.05	28.80	$28.43	2.6%	2	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 3.2M, top 364.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 15	1.54	1.60	$1.57	3.8%	364.7K	0.88	17.0K
$212.50	Jul 15	0.13	0.14	$0.14	7.1%	349.2K	0.21	23.2K
$215.00	Jul 15	0.00	0.01	$0.01	100.0%	231.3K	0.01	30.4K
$215.00	Jul 17	1.33	1.34	$1.34	0.7%	109.8K	0.32	99.1K
$207.50	Jul 15	3.85	4.10	$3.97	6.3%	108.1K	1.00	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 15	0.01	0.02	$0.02	50.0%	231.0K	0.02	12.2K
$210.00	Jul 15	0.07	0.08	$0.08	12.5%	215.1K	0.12	7.9K
$205.00	Jul 15	0.00	0.01	$0.01	100.0%	171.6K	0.01	14.0K
$200.00	Jul 15	0.00	0.01	$0.01	100.0%	126.0K	0.00	11.3K
$205.00	Jul 17	0.70	0.72	$0.71	2.8%	44.7K	0.17	24.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 499.7%, max 1239.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 15	Aug 28	663.0%	49.5%	1239.1%	71	74
$175.00	Jul 15	Aug 21	581.5%	45.2%	1185.9%	176	3.8K
$250.00	Jul 15	Aug 28	509.6%	44.2%	1052.7%	506	2.2K
$180.00	Jul 15	Aug 28	501.4%	47.4%	958.8%	121	395
$172.50	Jul 15	Jul 24	622.0%	59.8%	939.9%	33	108

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 15	Aug 28	663.0%	49.5%	1239.1%	132	4.0K
$175.00	Jul 15	Aug 28	581.5%	48.4%	1100.3%	243	1.3K
$172.50	Jul 15	Jul 27	622.0%	55.0%	1030.1%	7	3.3K
$177.50	Jul 15	Jul 29	541.3%	50.5%	972.2%	93	2.6K
$180.00	Jul 15	Aug 28	501.4%	47.4%	958.8%	363	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 44.45, avg 5.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Jul 29	$0.11	$4.89	$0.11	44.45	$245.11
$245.00	$250.00	Jul 31	$0.14	$4.86	$0.14	34.71	$245.14
$240.00	$245.00	Jul 29	$0.18	$4.82	$0.18	26.78	$240.18
$230.00	$232.50	Jul 22	$0.10	$2.40	$0.10	24.00	$230.10
$235.00	$240.00	Jul 27	$0.21	$4.79	$0.21	22.81	$235.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 31	$0.15	$4.85	$0.15	32.33	$179.85
$175.00	$170.00	Aug 7	$0.17	$4.83	$0.17	28.41	$174.83
$182.50	$180.00	Jul 29	$0.10	$2.40	$0.10	24.00	$182.40
$185.00	$182.50	Jul 29	$0.10	$2.40	$0.10	24.00	$184.90
$175.00	$170.00	Aug 14	$0.21	$4.79	$0.21	22.81	$174.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 380 found (best R:R 32.33, avg 3.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 22	$2.38	$2.38	$0.12	19.83	$192.38
$175.00	$180.00	Jul 31	$4.75	$4.75	$0.25	19.00	$179.75
$175.00	$180.00	Aug 14	$4.75	$4.75	$0.25	19.00	$179.75
$187.50	$190.00	Jul 29	$2.37	$2.37	$0.13	18.23	$189.87
$175.00	$180.00	Aug 7	$4.72	$4.72	$0.28	16.86	$179.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$245.00	Jul 17	$4.85	$4.85	$0.15	32.33	$245.15
$235.00	$230.00	Jul 22	$4.85	$4.85	$0.15	32.33	$230.15
$225.00	$222.50	Jul 17	$2.40	$2.40	$0.10	24.00	$222.60
$245.00	$240.00	Jul 31	$4.80	$4.80	$0.20	24.00	$240.20
$245.00	$235.00	Jul 22	$9.50	$9.50	$0.50	19.00	$235.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.57, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 15	Jul 17	$0.08	501.4%	89.9%
$185.00	Jul 15	Jul 17	$0.13	422.9%	80.9%
$227.50	Jul 17	Jul 20	$0.13	50.2%	38.4%
$225.00	Jul 15	Jul 17	$0.14	207.3%	48.2%
$177.50	Jul 15	Jul 17	$0.20	541.3%	96.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Jul 15	Jul 17	$0.05	173.3%	46.1%
$187.50	Jul 15	Jul 17	$0.06	384.0%	75.6%
$190.00	Jul 15	Jul 17	$0.07	345.4%	69.9%
$192.50	Jul 15	Jul 17	$0.09	306.9%	64.9%
$195.00	Jul 15	Jul 17	$0.12	268.6%	60.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 0.61% of stock, avg 10.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 15	$0.14	$1.14	$1.28	$211.22	$213.78	0.61%
$210.00	Jul 15	$1.57	$0.08	$1.65	$208.35	$211.65	0.78%
$215.00	Jul 15	$0.01	$3.43	$3.44	$211.56	$218.44	1.63%
$207.50	Jul 15	$3.97	$0.02	$3.99	$203.51	$211.49	1.89%
$212.50	Jul 17	$2.26	$3.18	$5.44	$207.06	$217.94	2.57%
$210.00	Jul 17	$3.60	$2.01	$5.61	$204.39	$215.61	2.65%
$217.50	Jul 15	$0.01	$6.00	$6.01	$211.49	$223.51	2.84%
$215.00	Jul 17	$1.34	$4.75	$6.09	$208.91	$221.09	2.88%
$207.50	Jul 17	$5.30	$1.21	$6.51	$200.99	$214.01	3.08%
$205.00	Jul 15	$6.53	$0.01	$6.54	$198.46	$211.54	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.10% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$210.00	Jul 15	$0.14	$0.08	$0.22	$209.78	$212.72
$222.50	$200.00	Jul 17	$0.24	$0.26	$0.50	$199.50	$223.00
$222.50	$202.50	Jul 17	$0.24	$0.42	$0.66	$201.84	$223.16
$220.00	$200.00	Jul 17	$0.42	$0.26	$0.68	$199.32	$220.68
$220.00	$202.50	Jul 17	$0.42	$0.42	$0.84	$201.66	$220.84
$222.50	$205.00	Jul 17	$0.24	$0.71	$0.95	$204.05	$223.45
$217.50	$200.00	Jul 17	$0.76	$0.26	$1.02	$198.98	$218.52
$222.50	$200.00	Jul 20	$0.53	$0.55	$1.08	$198.92	$223.58
$220.00	$205.00	Jul 17	$0.42	$0.71	$1.13	$203.87	$221.13
$217.50	$202.50	Jul 17	$0.76	$0.42	$1.18	$201.32	$218.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 24.00, avg credit $2.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Aug 7	$4.80	$0.20	24.00	$170.20	$184.80
190/192	195/198	Jul 27	$2.38	$0.12	19.83	$190.12	$197.38
180/182	188/190	Jul 31	$2.38	$0.12	19.83	$180.12	$189.88
185/188	190/192	Jul 31	$2.38	$0.12	19.83	$185.12	$192.38
198/200	202/205	Jul 29	$2.37	$0.13	18.23	$197.63	$204.87
192/195	198/200	Jul 31	$2.37	$0.13	18.23	$192.63	$199.87
185/188	192/195	Jul 31	$2.36	$0.14	16.86	$185.14	$194.86
185/188	190/195	Jul 29	$4.70	$0.30	15.67	$182.80	$194.70
182/185	190/192	Jul 31	$2.35	$0.15	15.67	$182.65	$192.35
175/180	185/190	Aug 7	$4.70	$0.30	15.67	$175.30	$189.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 329 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 21	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Jul 29	$0.07	$4.93	70.43
$240.00	$245.00	$250.00	Jul 31	$0.08	$4.92	61.50
$190.00	$195.00	$200.00	Aug 7	$0.08	$4.92	61.50
$190.00	$195.00	$200.00	Aug 28	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Jul 31	$0.05	$4.95	99.00
$170.00	$175.00	$180.00	Aug 7	$0.08	$4.92	61.50
$240.00	$245.00	$250.00	Aug 21	$0.08	$4.92	61.50
$217.50	$220.00	$222.50	Jul 20	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	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. 270 found (best net $--, 263 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$240.00	1:2	Jul 17	$0.00	$5.00
$240.00	$245.00	1:2	Jul 20	$0.00	$5.00
$225.00	$230.00	1:2	Jul 15	-$0.01	$4.99
$230.00	$235.00	1:2	Jul 15	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 15	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Jul 29	-$0.11	$4.89
$175.00	$170.00	1:2	Jul 31	-$0.15	$4.85
$180.00	$175.00	1:2	Jul 31	-$0.20	$4.80
$175.00	$170.00	1:2	Aug 7	-$0.28	$4.72
$180.00	$175.00	1:2	Aug 7	-$0.37	$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.60%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$11.85	0.49	1.7%	5.60%	7.27%	590	3.1K
$220.00	Aug 28	$9.70	0.44	4.0%	4.59%	8.62%	1.8K	3.8K
$215.00	Aug 21	$9.50	0.48	1.7%	4.49%	6.16%	10.6K	25.9K
$215.00	Aug 14	$8.35	0.47	1.7%	3.95%	5.61%	1.3K	2.1K
$225.00	Aug 28	$7.80	0.38	6.4%	3.69%	10.08%	781	764
$220.00	Aug 21	$7.40	0.41	4.0%	3.50%	7.53%	17.9K	50.5K
$215.00	Aug 7	$7.10	0.46	1.7%	3.36%	5.02%	2.2K	6.1K
$212.50	Jul 31	$6.85	0.50	0.5%	3.24%	3.72%	2.1K	887
$220.00	Aug 14	$6.30	0.39	4.0%	2.98%	7.01%	3.8K	2.6K
$230.00	Aug 28	$6.30	0.33	8.8%	2.98%	11.74%	737	961

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 2,212,016

Total Puts 1,253,784

Put/Call Ratio 0.57

Net Difference 958,232

Prior's Put/Call Breakdown

Total Calls 2,145,422

Total Puts 1,008,806

Put/Call Ratio 0.47

Net Difference 1,136,616

Prior 7-Day Put/Call Summary

Total Calls 17,211,394

Total Puts 7,627,587

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