NVDA - Options Database

NVDA

NVIDIA CORP

$202.68 -0.06%

(7/20 15:00) ◀

Monday, July 20, 2026 (3:11pm)

▶ (7/20 16:00)

◀ 7/20 15:11 ▶

Option Volume

Detail

ℹ

Current (07/20) 2,845,895

Calls: 1,808,303 (64%)

Puts: 1,037,592 (36%)

Prior (07/17) 4,244,338

Calls: 2,701,185 (64%)

Puts: 1,543,153 (36%)

Current vs Prior -32.95%

Calls: -33.06% (Calls)

Puts: -32.76% (Puts)

Prior 7-Day Total 25,538,313

Calls: 17,182,842 (67%)

Puts: 8,355,471 (33%)

Prior 7-Day Average 3,648,330

Calls: 2,454,691 (67%)

Puts: 1,193,638 (33%)

Current vs Prior 7-Day Avg -21.99%

Calls: -26.33%

Puts: -13.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $634.79M

Calls: $326.51M (51%)

Puts: $308.28M (49%)

Prior (07/17) $1.03B

Calls: $582.26M (56%)

Puts: $449.98M (44%)

Current vs Prior -38.50%

Calls: -43.92%

Puts: -31.49%

Prior 7-Day Total $8.19B

Calls: $6.04B (74%)

Puts: $2.16B (26%)

Prior 7-Day Average $1.17B

Calls: $862.30M (74%)

Puts: $307.86M (26%)

Current vs Prior 7-Day Avg -45.75%

Calls: -62.13%

Puts: +0.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.57

Prior (07/17) 0.57

Current vs Prior +0.44%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +16.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 13,081,276

Calls: 7,173,744 (55%)

Puts: 5,907,532 (45%)

Prior (07/17) 12,448,388

Calls: 7,228,145 (58%)

Puts: 5,220,243 (42%)

Current vs Prior +5.08%

Prior 7-Day Total 83,290,719

Calls: 49,062,542 (59%)

Puts: 34,228,177 (41%)

Prior 7-Day Average 11,898,674

Calls: 7,008,934 (59%)

Puts: 4,889,739 (41%)

Current vs Prior 7-Day Avg +9.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/20) | Next (07/22)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)

Current 1.37% | 3.15%4.29% | 6.30%1.37% | 9.99%

Prior 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%

Current vs Prior -54.56% | -28.80%+218.88% | +15.24%+1.53% | -13.15%

Prior 7-Day Avg 2.65% | 3.76%2.59% | 5.41%2.54% | 11.61%

Current vs 7-Day Avg -48.41% | -16.16%+65.48% | +16.40%-46.21% | -13.92%

Prior 7-Day Eod 3.01% | 4.43%1.35% | 5.46%1.35% | 11.50%

Current vs 7-Day Eod -54.56% | -28.80%+218.88% | +15.24%+1.53% | -13.15%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.23% | 3.04%

Calls: 15.56% | 3.41%

Puts: 6.90% | 2.67%

Prior 3.69% | 6.13%

Calls: 3.24% | 6.20%

Puts: 4.13% | 6.06%

Current vs Prior +204.34% | -50.41%

Prior 7-Day Avg 3.62% | 3.45%

Calls: 4.24% | 3.00%

Puts: 2.99% | 3.91%

Current vs 7-Day Avg +210.47% | -11.99%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57.

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 338 of results (avg 5.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	4.70	4.75	$4.72	1.1%	8.0K	0.46	12.1K
$200.00	Aug 21	11.30	11.45	$11.38	1.3%	2.4K	0.57	25.8K
$210.00	Aug 21	6.45	6.55	$6.50	1.5%	8.6K	0.41	35.0K
$190.00	Aug 21	17.70	18.00	$17.85	1.7%	370	0.73	18.2K
$167.50	Jul 20	34.75	35.35	$35.05	1.7%	313	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	13.00	13.20	$13.10	1.5%	1.8K	0.59	25.0K
$195.00	Aug 21	5.95	6.05	$6.00	1.7%	1.4K	0.35	23.0K
$197.50	Jul 24	1.76	1.79	$1.78	1.7%	6.3K	0.28	4.8K
$210.00	Aug 7	10.95	11.15	$11.05	1.8%	319	0.64	7.7K
$200.00	Aug 21	7.85	8.00	$7.93	1.9%	4.0K	0.43	41.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 24	0.05	0.06	$0.06	16.7%	9.0K	0.02	23.4K
$215.00	Jul 22	0.06	0.07	$0.07	14.3%	12.5K	0.03	3.8K
$222.50	Jul 24	0.07	0.08	$0.08	12.5%	6.4K	0.02	3.7K
$240.00	Jul 31	0.07	0.08	$0.08	12.5%	508	0.01	6.8K
$220.00	Jul 24	0.11	0.12	$0.12	8.3%	30.1K	0.04	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 22	0.05	0.06	$0.06	16.7%	334	0.01	317
$167.50	Jul 24	0.05	0.06	$0.06	16.7%	202	0.01	1.5K
$170.00	Jul 24	0.06	0.07	$0.07	14.3%	233	0.01	4.3K
$185.00	Jul 22	0.07	0.08	$0.08	12.5%	1.3K	0.02	948
$175.00	Jul 24	0.09	0.10	$0.10	10.0%	567	0.02	7.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 20	36.55	37.85	$37.20	3.5%	208	1.00	20
$167.50	Jul 20	34.75	35.35	$35.05	1.7%	313	1.00	28
$170.00	Jul 20	31.55	32.85	$32.20	4.0%	431	1.00	63
$172.50	Jul 20	29.80	30.35	$30.08	1.8%	511	1.00	19
$175.00	Jul 20	27.00	27.85	$27.43	3.1%	639	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 24	18.95	20.05	$19.50	5.6%	1.1K	1.00	360
$225.00	Jul 24	21.60	22.55	$22.08	4.3%	835	1.00	1.2K
$227.50	Jul 24	24.45	26.15	$25.30	6.7%	6.3K	1.00	62
$230.00	Jul 24	26.55	28.20	$27.38	6.0%	169	1.00	514
$232.50	Jul 24	28.95	30.75	$29.85	6.0%	591	1.00	43

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 2.6M, top 338.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 20	0.00	0.01	$0.01	100.0%	338.2K	0.01	10.7K
$205.00	Jul 20	0.01	0.02	$0.02	50.0%	297.6K	0.03	11.2K
$210.00	Jul 20	0.00	0.01	$0.01	100.0%	197.7K	0.01	20.8K
$210.00	Jul 22	0.30	0.31	$0.31	3.2%	54.9K	0.12	5.5K
$202.50	Jul 20	0.42	0.49	$0.45	15.6%	50.6K	0.64	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 20	0.28	0.30	$0.29	6.9%	254.3K	0.36	6.6K
$205.00	Jul 20	2.24	2.40	$2.32	6.9%	192.7K	0.97	4.7K
$200.00	Jul 20	0.02	0.03	$0.03	33.3%	63.8K	0.03	11.4K
$207.50	Jul 20	4.65	5.05	$4.85	8.2%	28.4K	0.99	3.9K
$202.50	Jul 22	2.37	2.42	$2.40	2.1%	26.7K	0.47	7.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 526.6%, max 1143.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 20	Aug 28	630.8%	50.7%	1143.4%	248	25
$240.00	Jul 20	Aug 28	515.3%	43.3%	1091.2%	1.1K	2.7K
$170.00	Jul 20	Aug 28	546.2%	49.3%	1008.3%	435	229
$235.00	Jul 20	Aug 28	456.4%	42.8%	966.2%	835	2.0K
$227.50	Jul 20	Aug 21	364.5%	37.6%	869.1%	2.5K	916

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 20	Aug 28	630.8%	50.7%	1143.7%	306	2.1K
$235.00	Jul 20	Aug 21	456.4%	37.6%	1114.5%	9	1.1K
$240.00	Jul 20	Aug 28	515.1%	43.2%	1091.1%	15	2
$170.00	Jul 20	Aug 28	546.2%	49.3%	1008.3%	61	1.6K
$175.00	Jul 20	Aug 28	463.3%	48.4%	857.1%	441	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 49.00, avg 5.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Aug 3	$0.11	$4.89	$0.11	44.45	$230.11
$235.00	$240.00	Aug 7	$0.11	$4.89	$0.11	44.45	$235.11
$225.00	$230.00	Aug 3	$0.19	$4.81	$0.19	25.32	$225.19
$222.50	$225.00	Jul 29	$0.11	$2.39	$0.11	21.73	$222.61
$230.00	$235.00	Aug 7	$0.22	$4.78	$0.22	21.73	$230.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Aug 3	$0.10	$4.90	$0.10	49.00	$169.90
$175.00	$170.00	Aug 3	$0.12	$4.88	$0.12	40.67	$174.88
$170.00	$165.00	Aug 7	$0.15	$4.85	$0.15	32.33	$169.85
$192.50	$190.00	Jul 22	$0.11	$2.39	$0.11	21.73	$192.39
$187.50	$185.00	Jul 24	$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. 351 found (best R:R 32.33, avg 3.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 31	$4.85	$4.85	$0.15	32.33	$179.85
$175.00	$180.00	Aug 7	$4.83	$4.83	$0.17	28.41	$179.83
$185.00	$187.50	Jul 22	$2.38	$2.38	$0.12	19.83	$187.38
$187.50	$190.00	Jul 29	$2.38	$2.38	$0.12	19.83	$189.88
$180.00	$182.50	Jul 31	$2.38	$2.38	$0.12	19.83	$182.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$217.50	Jul 27	$2.40	$2.40	$0.10	24.00	$217.60
$235.00	$230.00	Aug 14	$4.80	$4.80	$0.20	24.00	$230.20
$240.00	$235.00	Aug 14	$4.80	$4.80	$0.20	24.00	$235.20
$215.00	$212.50	Jul 24	$2.38	$2.38	$0.12	19.83	$212.62
$232.50	$230.00	Jul 31	$2.37	$2.37	$0.13	18.23	$230.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.65, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 20	Jul 22	$0.06	198.4%	40.4%
$212.50	Jul 20	Jul 22	$0.13	162.5%	38.6%
$172.50	Jul 20	Jul 22	$0.15	504.6%	84.7%
$190.00	Jul 20	Jul 22	$0.20	220.6%	53.2%
$170.00	Jul 20	Jul 22	$0.22	546.2%	88.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 20	Jul 22	$0.07	300.9%	61.4%
$187.50	Jul 20	Jul 22	$0.11	260.7%	56.8%
$190.00	Jul 20	Jul 22	$0.17	220.6%	53.2%
$210.00	Jul 20	Jul 22	$0.17	125.3%	38.4%
$232.50	Jul 22	Jul 24	$0.27	62.4%	52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 0.37% of stock, avg 10.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 20	$0.45	$0.29	$0.74	$201.76	$203.24	0.37%
$205.00	Jul 20	$0.02	$2.32	$2.34	$202.66	$207.34	1.15%
$200.00	Jul 20	$2.71	$0.03	$2.74	$197.26	$202.74	1.35%
$207.50	Jul 20	$0.01	$4.85	$4.86	$202.64	$212.36	2.40%
$197.50	Jul 20	$4.88	$0.02	$4.90	$192.60	$202.40	2.42%
$202.50	Jul 22	$2.64	$2.40	$5.04	$197.46	$207.54	2.49%
$205.00	Jul 22	$1.46	$3.75	$5.21	$199.79	$210.21	2.57%
$200.00	Jul 22	$4.22	$1.46	$5.68	$194.32	$205.68	2.80%
$207.50	Jul 22	$0.71	$5.65	$6.36	$201.14	$213.86	3.14%
$197.50	Jul 22	$6.10	$0.85	$6.95	$190.55	$204.45	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.21% of stock, avg 3.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$192.50	Jul 22	$0.14	$0.29	$0.43	$192.07	$212.93
$210.00	$192.50	Jul 22	$0.31	$0.29	$0.60	$191.90	$210.60
$212.50	$195.00	Jul 22	$0.14	$0.49	$0.63	$194.37	$213.13
$210.00	$195.00	Jul 22	$0.31	$0.49	$0.80	$194.20	$210.80
$207.50	$192.50	Jul 22	$0.71	$0.29	$1.00	$191.50	$208.50
$212.50	$197.50	Jul 22	$0.14	$0.85	$0.99	$196.51	$213.49
$210.00	$197.50	Jul 22	$0.31	$0.85	$1.16	$196.34	$211.16
$207.50	$195.00	Jul 22	$0.71	$0.49	$1.20	$193.80	$208.70
$215.00	$192.50	Jul 24	$0.36	$0.83	$1.19	$191.31	$216.19
$225.00	$180.00	Aug 3	$0.46	$0.74	$1.20	$178.80	$226.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 24.00, avg credit $2.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/182	185/188	Aug 7	$2.40	$0.10	24.00	$180.10	$187.40
185/188	190/192	Jul 27	$2.37	$0.13	18.23	$185.13	$192.37
165/170	175/180	Aug 14	$4.72	$0.28	16.86	$165.28	$179.72
182/185	188/190	Aug 21	$2.36	$0.14	16.86	$182.64	$189.86
175/178	185/188	Jul 27	$2.35	$0.15	15.67	$175.15	$187.35
185/188	190/192	Aug 7	$2.35	$0.15	15.67	$185.15	$192.35
175/178	190/192	Jul 27	$2.33	$0.17	13.71	$175.17	$192.33
182/185	188/190	Jul 31	$2.33	$0.17	13.71	$182.67	$189.83
185/188	190/192	Jul 31	$2.33	$0.17	13.71	$185.17	$192.33
180/182	185/188	Jul 31	$2.32	$0.18	12.89	$180.18	$187.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 286 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 3	$0.05	$4.95	99.00
$225.00	$230.00	$235.00	Aug 3	$0.08	$4.92	61.50
$195.00	$197.50	$200.00	Jul 27	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Jul 29	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 28	$0.06	$4.94	82.33
$185.00	$187.50	$190.00	Jul 29	$0.05	$2.45	49.00
$195.00	$197.50	$200.00	Aug 7	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 14	$0.11	$4.89	44.45
$177.50	$180.00	$182.50	Jul 27	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 257 found (best net $-2.39, 247 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Jul 20	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 20	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 22	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 27	-$0.03	$4.97
$235.00	$240.00	1:2	Aug 3	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Aug 3	-$2.39	$7.61
$170.00	$165.00	1:2	Jul 29	-$0.09	$4.91
$170.00	$165.00	1:2	Jul 31	-$0.11	$4.89
$170.00	$165.00	1:2	Aug 3	-$0.13	$4.87
$170.00	$165.00	1:2	Jul 27	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 5.38%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 28	$10.90	0.50	1.1%	5.38%	6.52%	669	1.3K
$205.00	Aug 21	$8.65	0.49	1.1%	4.27%	5.41%	5.6K	19.6K
$210.00	Aug 28	$8.35	0.44	3.6%	4.12%	7.73%	1.2K	3.4K
$207.50	Aug 21	$7.40	0.45	2.4%	3.65%	6.03%	1.5K	--
$205.00	Aug 14	$7.35	0.48	1.1%	3.63%	4.77%	588	2.0K
$215.00	Aug 28	$6.70	0.37	6.1%	3.31%	9.38%	923	4.5K
$210.00	Aug 21	$6.45	0.41	3.6%	3.18%	6.79%	8.6K	35.0K
$205.00	Aug 7	$6.15	0.47	1.1%	3.03%	4.18%	6.7K	3.5K
$212.50	Aug 21	$5.40	0.37	4.8%	2.66%	7.51%	3.5K	--
$220.00	Aug 28	$5.35	0.31	8.6%	2.64%	11.19%	5.6K	5.3K

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 1,808,303

Total Puts 1,037,592

Put/Call Ratio 0.57

Net Difference 770,711

Prior's Put/Call Breakdown

Total Calls 2,701,185

Total Puts 1,543,153

Put/Call Ratio 0.57

Net Difference 1,158,032

Prior 7-Day Put/Call Summary

Total Calls 17,182,842

Total Puts 8,355,471

Average Put/Call Ratio 0.49

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