NVDA - Options Database

NVDA

NVIDIA CORP

$212.50 +0.33%

$211.42 (-0.51%)🌙

as of 07/15 06:56 PM

(7/15 16:00) ◀

Wednesday, July 15, 2026 (6:56pm)

▶ (7/16 10:00)

◀ 7/15 18:56 ▶

Option Volume

Detail

ℹ

Current (07/15) 3,870,877

Calls: 2,508,914 (65%)

Puts: 1,361,963 (35%)

Prior (07/14) 3,154,228

Calls: 2,145,422 (68%)

Puts: 1,008,806 (32%)

Current vs Prior +22.72%

Calls: +16.94% (Calls)

Puts: +35.01% (Puts)

Prior 7-Day Total 25,970,727

Calls: 17,814,971 (69%)

Puts: 8,155,756 (31%)

Prior 7-Day Average 3,710,103

Calls: 2,544,995 (69%)

Puts: 1,165,108 (31%)

Current vs Prior 7-Day Avg +4.33%

Calls: -1.42%

Puts: +16.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $1.20B

Calls: $971.64M (81%)

Puts: $228.69M (19%)

Prior (07/14) $1.38B

Calls: $1.05B (76%)

Puts: $323.85M (24%)

Current vs Prior -12.83%

Calls: -7.74%

Puts: -29.39%

Prior 7-Day Total $9.00B

Calls: $7.10B (79%)

Puts: $1.90B (21%)

Prior 7-Day Average $1.29B

Calls: $1.01B (79%)

Puts: $271.39M (21%)

Current vs Prior 7-Day Avg -6.62%

Calls: -4.18%

Puts: -15.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.54

Prior (07/14) 0.47

Current vs Prior +15.45%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +14.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 11,943,753

Calls: 7,071,054 (59%)

Puts: 4,872,699 (41%)

Prior (07/14) 11,629,876

Calls: 6,936,979 (60%)

Puts: 4,692,897 (40%)

Current vs Prior +2.70%

Prior 7-Day Total 85,000,749

Calls: 49,628,017 (58%)

Puts: 35,372,732 (42%)

Prior 7-Day Average 12,142,964

Calls: 7,089,716 (58%)

Puts: 5,053,247 (42%)

Current vs Prior 7-Day Avg -1.64%

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 0.06% | 2.50%2.50% | 4.99%0.06% | 11.31%

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

Current vs Prior +2.77% | -13.73%-34.09% | -16.02%-97.68% | -1.76%

Prior 7-Day Avg 2.69% | 3.84%3.14% | 5.64%4.02% | 12.11%

Current vs 7-Day Avg -7.09% | -14.79%-20.31% | -11.58%-98.59% | -6.66%

Prior 7-Day Eod 1.28% | 3.21%3.79% | 5.94%2.43% | 11.51%

Current vs 7-Day Eod +95.00% | +2.02%-34.09% | -16.02%-97.68% | -1.76%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.12% | 2.88%

Calls: 8.06% | 2.86%

Puts: 6.17% | 2.90%

Prior 2.04% | 3.20%

Calls: 3.13% | 2.27%

Puts: 0.96% | 4.13%

Current vs Prior +249.02% | -10.00%

Prior 7-Day Avg 2.65% | 2.89%

Calls: 3.00% | 2.25%

Puts: 2.10% | 3.77%

Current vs 7-Day Avg +168.82% | -0.40%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($971.64M) vs puts ($228.69M). Bullish P/C ratio of 0.54.

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 391 of results (avg 3.6%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	26.15	26.30	$26.23	0.6%	921	0.82	18.0K
$210.00	Jul 31	8.70	8.75	$8.73	0.6%	12.8K	0.57	12.6K
$215.00	Jul 17	1.59	1.60	$1.60	0.6%	136.4K	0.36	99.1K
$190.00	Jul 24	23.05	23.20	$23.13	0.6%	1.9K	0.94	1.4K
$210.00	Jul 24	6.75	6.80	$6.78	0.7%	23.0K	0.59	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 24	32.45	32.60	$32.53	0.5%	8	1.00	6
$230.00	Jul 24	17.95	18.05	$18.00	0.6%	69	0.89	326
$227.50	Jul 24	15.70	15.80	$15.75	0.6%	20	0.85	22
$235.00	Jul 24	22.65	22.80	$22.73	0.7%	24	0.93	192
$235.00	Jul 17	22.45	22.60	$22.53	0.7%	21	1.00	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 24	0.05	0.06	$0.06	16.7%	40	0.01	1.7K
$227.50	Jul 17	0.07	0.08	$0.08	12.5%	3.8K	0.03	10.6K
$235.00	Jul 20	0.07	0.08	$0.08	12.5%	685	0.02	813
$250.00	Jul 24	0.07	0.08	$0.08	12.5%	382	0.01	4.2K
$240.00	Jul 22	0.09	0.10	$0.10	10.0%	88	0.02	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 17	0.05	0.06	$0.06	16.7%	999	0.01	8.4K
$190.00	Jul 17	0.06	0.07	$0.07	14.3%	4.9K	0.02	47.3K
$192.50	Jul 17	0.07	0.08	$0.08	12.5%	3.1K	0.02	11.4K
$170.00	Jul 24	0.07	0.08	$0.08	12.5%	416	0.01	3.7K
$195.00	Jul 17	0.09	0.10	$0.10	10.0%	7.8K	0.03	39.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 15	42.25	42.60	$42.43	0.8%	70	1.00	67
$172.50	Jul 15	39.75	40.10	$39.92	0.9%	33	1.00	34
$175.00	Jul 15	37.25	37.60	$37.42	0.9%	44	1.00	148
$177.50	Jul 15	34.75	35.10	$34.92	1.0%	84	1.00	32
$180.00	Jul 15	32.25	32.60	$32.42	1.1%	117	1.00	288

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 17	14.90	15.25	$15.08	2.3%	1.5K	1.00	1.2K
$230.00	Jul 17	16.80	17.60	$17.20	4.7%	76	1.00	624
$232.50	Jul 17	19.95	20.45	$20.20	2.5%	1.3K	1.00	3
$235.00	Jul 17	22.45	22.60	$22.53	0.7%	21	1.00	37
$240.00	Jul 17	27.45	27.80	$27.63	1.3%	2	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 3.6M, top 425.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 15	0.03	0.05	$0.04	50.0%	425.0K	0.44	23.2K
$210.00	Jul 15	2.42	2.60	$2.51	7.2%	386.7K	1.00	17.0K
$215.00	Jul 15	0.00	0.01	$0.01	100.0%	234.1K	0.01	30.4K
$215.00	Jul 17	1.59	1.60	$1.60	0.6%	136.4K	0.36	99.1K
$207.50	Jul 15	4.75	5.15	$4.95	8.1%	109.7K	1.00	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 15	0.00	0.01	$0.01	100.0%	241.8K	0.01	7.9K
$207.50	Jul 15	0.00	0.01	$0.01	100.0%	233.4K	0.01	12.2K
$205.00	Jul 15	0.00	0.01	$0.01	100.0%	171.9K	0.01	14.0K
$200.00	Jul 15	0.00	0.01	$0.01	100.0%	126.4K	0.00	11.3K
$205.00	Jul 17	0.52	0.53	$0.53	1.9%	49.4K	0.14	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 751.8%, max 1865.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 15	Aug 28	977.8%	49.8%	1865.1%	71	74
$175.00	Jul 15	Aug 21	859.8%	45.3%	1798.8%	236	3.8K
$255.00	Jul 15	Aug 28	800.0%	44.2%	1709.1%	409	192
$250.00	Jul 15	Aug 28	720.9%	43.8%	1547.8%	558	1.9K
$180.00	Jul 15	Aug 28	744.2%	47.6%	1464.3%	143	395

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 15	Aug 28	977.8%	49.8%	1865.1%	133	4.0K
$175.00	Jul 15	Aug 28	859.8%	48.5%	1671.7%	251	1.3K
$180.00	Jul 15	Aug 28	744.2%	47.6%	1464.3%	373	2.7K
$177.50	Jul 15	Jul 29	801.7%	51.5%	1455.4%	93	2.6K
$182.50	Jul 15	Jul 31	687.2%	48.0%	1330.2%	143	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 49.00, avg 6.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Jul 27	$0.10	$4.90	$0.10	49.00	$240.10
$245.00	$250.00	Jul 29	$0.12	$4.88	$0.12	40.67	$245.12
$245.00	$250.00	Jul 31	$0.14	$4.86	$0.14	34.71	$245.14
$240.00	$245.00	Jul 29	$0.17	$4.83	$0.17	28.41	$240.17
$250.00	$255.00	Aug 7	$0.18	$4.82	$0.18	26.78	$250.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 31	$0.14	$4.86	$0.14	34.71	$179.86
$175.00	$170.00	Aug 7	$0.16	$4.84	$0.16	30.25	$174.84
$192.50	$190.00	Jul 22	$0.10	$2.40	$0.10	24.00	$192.40
$175.00	$170.00	Aug 14	$0.20	$4.80	$0.20	24.00	$174.80
$180.00	$175.00	Aug 7	$0.21	$4.79	$0.21	22.81	$179.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 361 found (best R:R 37.46, avg 3.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 31	$4.83	$4.83	$0.17	28.41	$184.83
$175.00	$180.00	Jul 31	$4.80	$4.80	$0.20	24.00	$179.80
$175.00	$180.00	Jul 24	$4.79	$4.79	$0.21	22.81	$179.79
$190.00	$192.50	Jul 24	$2.38	$2.38	$0.12	19.83	$192.38
$170.00	$175.00	Aug 14	$4.75	$4.75	$0.25	19.00	$174.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Jul 24	$4.87	$4.87	$0.13	37.46	$235.13
$245.00	$230.00	Jul 22	$14.60	$14.60	$0.40	36.50	$230.40
$230.00	$227.50	Jul 20	$2.38	$2.38	$0.12	19.83	$227.62
$232.50	$230.00	Jul 24	$2.38	$2.38	$0.12	19.83	$230.12
$255.00	$250.00	Aug 21	$4.75	$4.75	$0.25	19.00	$250.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.54, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 15	Jul 17	$0.07	463.0%	66.9%
$180.00	Jul 15	Jul 17	$0.08	744.2%	94.9%
$185.00	Jul 15	Jul 17	$0.08	630.6%	83.5%
$172.50	Jul 15	Jul 17	$0.11	918.5%	106.1%
$190.00	Jul 15	Jul 17	$0.13	518.6%	72.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 15	Jul 17	$0.05	281.6%	47.0%
$190.00	Jul 15	Jul 17	$0.06	518.6%	72.8%
$192.50	Jul 15	Jul 17	$0.07	463.0%	66.9%
$240.00	Jul 15	Jul 17	$0.08	555.0%	57.7%
$195.00	Jul 15	Jul 17	$0.09	407.7%	61.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 0.06% of stock, avg 10.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 15	$0.04	$0.08	$0.12	$212.38	$212.62	0.06%
$210.00	Jul 15	$2.51	$0.01	$2.52	$207.48	$212.52	1.19%
$215.00	Jul 15	$0.01	$2.58	$2.59	$212.41	$217.59	1.22%
$207.50	Jul 15	$4.95	$0.01	$4.96	$202.54	$212.46	2.33%
$217.50	Jul 15	$0.01	$5.08	$5.09	$212.41	$222.59	2.40%
$212.50	Jul 17	$2.69	$2.62	$5.31	$207.19	$217.81	2.50%
$215.00	Jul 17	$1.60	$4.03	$5.63	$209.37	$220.63	2.65%
$210.00	Jul 17	$4.18	$1.61	$5.79	$204.21	$215.79	2.72%
$217.50	Jul 17	$0.90	$5.85	$6.75	$210.75	$224.25	3.18%
$207.50	Jul 17	$6.00	$0.94	$6.94	$200.56	$214.44	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.27% of stock, avg 3.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$222.50	$202.50	Jul 17	$0.27	$0.31	$0.58	$201.92	$223.08
$220.00	$202.50	Jul 17	$0.50	$0.31	$0.81	$201.69	$220.81
$222.50	$205.00	Jul 17	$0.27	$0.53	$0.80	$204.20	$223.30
$220.00	$205.00	Jul 17	$0.50	$0.53	$1.03	$203.97	$221.03
$225.00	$202.50	Jul 20	$0.40	$0.67	$1.07	$201.43	$226.07
$217.50	$202.50	Jul 17	$0.90	$0.31	$1.21	$201.29	$218.71
$222.50	$207.50	Jul 17	$0.27	$0.94	$1.21	$206.29	$223.71
$222.50	$202.50	Jul 20	$0.63	$0.67	$1.30	$201.20	$223.80
$217.50	$205.00	Jul 17	$0.90	$0.53	$1.43	$203.57	$218.93
$220.00	$207.50	Jul 17	$0.50	$0.94	$1.44	$206.06	$221.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 44.45, avg credit $3.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Aug 7	$4.89	$0.11	44.45	$170.11	$184.89
185/188	190/195	Jul 29	$4.82	$0.18	26.78	$182.68	$194.82
190/192	195/198	Jul 22	$2.39	$0.11	21.73	$190.11	$197.39
190/192	195/198	Jul 29	$2.39	$0.11	21.73	$190.11	$197.39
188/190	192/195	Jul 31	$2.39	$0.11	21.73	$187.61	$194.89
188/190	192/195	Jul 27	$2.38	$0.12	19.83	$187.62	$194.88
195/198	200/202	Jul 27	$2.38	$0.12	19.83	$195.12	$202.38
180/185	190/195	Aug 14	$4.75	$0.25	19.00	$180.25	$194.75
190/192	195/198	Jul 27	$2.36	$0.14	16.86	$190.14	$197.36
190/192	198/200	Jul 27	$2.36	$0.14	16.86	$190.14	$199.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 314 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 29	$0.05	$4.95	99.00
$170.00	$175.00	$180.00	Aug 14	$0.05	$4.95	99.00
$230.00	$235.00	$240.00	Jul 20	$0.06	$4.94	82.33
$245.00	$250.00	$255.00	Jul 31	$0.06	$4.94	82.33
$245.00	$250.00	$255.00	Aug 7	$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	$0.05	$4.95	99.00
$235.00	$240.00	$245.00	Jul 24	$0.06	$4.94	82.33
$235.00	$240.00	$245.00	Aug 21	$0.07	$4.93	70.43
$240.00	$245.00	$250.00	Aug 21	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 285 found (best net $-3.05, 280 credits)

CALLS (5)

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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 14	-$3.05	$16.95
$245.00	$230.00	1:2	Jul 22	-$3.35	$11.65
$245.00	$230.00	1:2	Jul 31	-$5.10	$9.90
$175.00	$170.00	1:2	Jul 15	-$0.01	$4.99
$175.00	$170.00	1:2	Jul 22	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.67%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 28	$12.05	0.50	1.2%	5.67%	6.85%	676	3.1K
$215.00	Aug 21	$9.90	0.49	1.2%	4.66%	5.84%	11.4K	25.9K
$220.00	Aug 28	$9.85	0.44	3.5%	4.64%	8.16%	2.0K	3.8K
$215.00	Aug 14	$8.70	0.48	1.2%	4.09%	5.27%	1.4K	2.1K
$225.00	Aug 28	$8.00	0.39	5.9%	3.76%	9.65%	1.2K	764
$220.00	Aug 21	$7.70	0.42	3.5%	3.62%	7.15%	19.3K	50.5K
$215.00	Aug 7	$7.50	0.48	1.2%	3.53%	4.71%	2.8K	6.1K
$212.50	Jul 31	$7.25	0.52	0.0%	3.41%	3.41%	2.4K	887
$220.00	Aug 14	$6.60	0.41	3.5%	3.11%	6.64%	4.0K	2.6K
$230.00	Aug 28	$6.50	0.33	8.2%	3.06%	11.29%	923	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 2,508,914

Total Puts 1,361,963

Put/Call Ratio 0.54

Net Difference 1,146,951

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 17,814,971

Total Puts 8,155,756

Average Put/Call Ratio 0.47

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