NVDA - Options Database

NVDA

NVIDIA CORP

$203.28 +0.23%

$202.39 (-0.44%)🌙

as of 07/20 06:52 PM

(7/20 16:00) ◀

Monday, July 20, 2026 (6:52pm)

▶ (7/21 10:00)

◀ 7/20 18:52 ▶

Option Volume

Detail

ℹ

Current (07/20) 3,124,230

Calls: 1,973,326 (63%)

Puts: 1,150,904 (37%)

Prior (07/17) 4,244,338

Calls: 2,701,185 (64%)

Puts: 1,543,153 (36%)

Current vs Prior -26.39%

Calls: -26.95% (Calls)

Puts: -25.42% (Puts)

Prior 7-Day Total 25,470,967

Calls: 16,881,350 (66%)

Puts: 8,589,617 (34%)

Prior 7-Day Average 3,638,709

Calls: 2,411,621 (66%)

Puts: 1,227,088 (34%)

Current vs Prior 7-Day Avg -14.14%

Calls: -18.17%

Puts: -6.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $708.43M

Calls: $400.78M (57%)

Puts: $307.65M (43%)

Prior (07/17) $1.03B

Calls: $582.26M (56%)

Puts: $449.98M (44%)

Current vs Prior -31.37%

Calls: -31.17%

Puts: -31.63%

Prior 7-Day Total $7.94B

Calls: $5.72B (72%)

Puts: $2.22B (28%)

Prior 7-Day Average $1.13B

Calls: $816.72M (72%)

Puts: $317.27M (28%)

Current vs Prior 7-Day Avg -37.53%

Calls: -50.93%

Puts: -3.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.58

Prior (07/17) 0.57

Current vs Prior +2.09%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +11.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 10,464,739

Calls: 6,062,951 (58%)

Puts: 4,401,788 (42%)

Prior (07/17) 12,448,388

Calls: 7,228,145 (58%)

Puts: 5,220,243 (42%)

Current vs Prior -15.93%

Prior 7-Day Total 84,934,253

Calls: 49,479,349 (58%)

Puts: 35,454,904 (42%)

Prior 7-Day Average 12,133,464

Calls: 7,068,478 (58%)

Puts: 5,064,986 (42%)

Current vs Prior 7-Day Avg -13.75%

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 1.22% | 2.99%4.25% | 6.33%1.22% | 9.96%

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

Current vs Prior -0.56% | -4.12%+215.39% | +15.80%-9.73% | -13.40%

Prior 7-Day Avg 2.69% | 3.85%2.62% | 5.45%2.24% | 11.51%

Current vs 7-Day Avg +11.24% | +10.25%+61.77% | +16.05%-45.78% | -13.47%

Prior 7-Day Eod 1.37% | 3.15%1.35% | 5.46%1.35% | 11.50%

Current vs 7-Day Eod +118.85% | +34.66%+215.39% | +15.80%-9.73% | -13.40%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.56% | 1.27%

Calls: 2.45% | 1.03%

Puts: 4.66% | 1.52%

Prior 3.69% | 6.13%

Calls: 3.24% | 6.20%

Puts: 4.13% | 6.06%

Current vs Prior -3.52% | -79.28%

Prior 7-Day Avg 4.80% | 3.48%

Calls: 4.49% | 3.08%

Puts: 2.96% | 4.03%

Current vs 7-Day Avg -25.86% | -63.52%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. Declining open interest (down 16%) indicates positions being closed.

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 366 of results (avg 4.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	6.70	6.75	$6.73	0.7%	8.8K	0.42	35.0K
$165.00	Jul 24	38.35	38.65	$38.50	0.8%	53	0.99	163
$165.00	Jul 20	38.15	38.50	$38.33	0.9%	209	1.00	20
$167.50	Jul 20	35.65	36.00	$35.83	1.0%	313	1.00	28
$170.00	Jul 20	33.15	33.50	$33.33	1.1%	433	1.00	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	12.55	12.65	$12.60	0.8%	1.9K	0.58	25.0K
$240.00	Jul 20	36.50	36.85	$36.67	1.0%	8	1.00	--
$205.00	Aug 21	9.85	9.95	$9.90	1.0%	1.6K	0.50	19.5K
$217.50	Jul 24	14.20	14.35	$14.27	1.1%	365	0.94	925
$235.00	Jul 20	31.50	31.85	$31.68	1.1%	8	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.43, 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%	9.2K	0.02	23.4K
$215.00	Jul 22	0.06	0.07	$0.07	14.3%	14.5K	0.03	3.8K
$222.50	Jul 24	0.07	0.08	$0.08	12.5%	6.5K	0.02	3.7K
$240.00	Jul 31	0.07	0.08	$0.08	12.5%	525	0.01	6.8K
$235.00	Jul 31	0.10	0.12	$0.11	18.2%	973	0.02	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 24	0.05	0.06	$0.06	16.7%	2.0K	0.01	8.4K
$187.50	Jul 22	0.09	0.10	$0.10	10.0%	4.1K	0.03	1.3K
$172.50	Jul 24	0.09	0.10	$0.10	10.0%	2.9K	0.02	2.2K
$165.00	Jul 27	0.09	0.10	$0.10	10.0%	29	0.01	43
$175.00	Jul 24	0.11	0.12	$0.12	8.3%	638	0.02	7.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 20	38.15	38.50	$38.33	0.9%	209	1.00	20
$167.50	Jul 20	35.65	36.00	$35.83	1.0%	313	1.00	28
$170.00	Jul 20	33.15	33.50	$33.33	1.1%	433	1.00	63
$172.50	Jul 20	30.65	31.00	$30.83	1.1%	513	1.00	19
$175.00	Jul 20	28.15	28.50	$28.33	1.2%	641	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 20	1.45	1.83	$1.64	23.2%	196.4K	1.00	4.7K
$207.50	Jul 20	4.00	4.35	$4.18	8.4%	29.0K	1.00	3.9K
$210.00	Jul 20	5.05	8.35	$6.70	49.3%	2.4K	1.00	7.3K
$212.50	Jul 20	8.95	9.40	$9.18	4.9%	1.0K	1.00	610
$215.00	Jul 20	11.50	11.90	$11.70	3.4%	330	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 2.9M, top 339.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 20	0.00	0.01	$0.01	100.0%	339.4K	0.01	10.7K
$205.00	Jul 20	0.00	0.01	$0.01	100.0%	306.3K	0.02	11.2K
$210.00	Jul 20	0.00	0.01	$0.01	100.0%	198.5K	0.01	20.8K
$202.50	Jul 20	0.78	0.88	$0.83	12.0%	71.9K	0.97	11.7K
$210.00	Jul 22	0.30	0.31	$0.31	3.2%	64.3K	0.12	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 20	0.00	0.01	$0.01	100.0%	282.8K	0.03	6.6K
$205.00	Jul 20	1.45	1.83	$1.64	23.2%	196.4K	1.00	4.7K
$200.00	Jul 20	0.00	0.01	$0.01	100.0%	69.9K	0.01	11.4K
$202.50	Jul 22	1.94	2.00	$1.97	3.0%	30.1K	0.44	7.6K
$200.00	Jul 22	1.12	1.16	$1.14	3.5%	29.0K	0.29	7.7K

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 787.3%, max 1702.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 20	Aug 28	923.4%	51.2%	1702.9%	249	25
$240.00	Jul 20	Aug 28	736.8%	42.5%	1634.9%	1.2K	2.7K
$170.00	Jul 20	Aug 28	801.0%	50.1%	1500.2%	437	229
$235.00	Jul 20	Aug 28	651.7%	42.5%	1431.9%	962	2.0K
$227.50	Jul 20	Aug 21	518.3%	37.3%	1288.1%	2.9K	916

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 20	Aug 21	651.7%	37.3%	1649.2%	10	--
$240.00	Jul 20	Aug 28	736.8%	42.5%	1634.9%	15	2
$170.00	Jul 20	Aug 28	801.0%	50.1%	1500.2%	64	1.6K
$175.00	Jul 20	Aug 28	681.0%	49.1%	1286.1%	447	1.3K
$227.50	Jul 20	Jul 31	518.3%	38.7%	1240.1%	31	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 44.45, avg 5.42)

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	$0.13	$4.87	$0.13	37.46	$235.13
$230.00	$235.00	Aug 7	$0.23	$4.77	$0.23	20.74	$230.23
$235.00	$240.00	Aug 14	$0.23	$4.77	$0.23	20.74	$235.23
$222.50	$225.00	Jul 29	$0.12	$2.38	$0.12	19.83	$222.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 3	$0.14	$4.86	$0.14	34.71	$174.86
$170.00	$165.00	Aug 7	$0.15	$4.85	$0.15	32.33	$169.85
$182.50	$180.00	Jul 29	$0.12	$2.38	$0.12	19.83	$182.38
$180.00	$177.50	Jul 31	$0.12	$2.38	$0.12	19.83	$179.88
$180.00	$175.00	Aug 3	$0.24	$4.76	$0.24	19.83	$179.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 49.00, avg 2.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 24	$2.40	$2.40	$0.10	24.00	$192.40
$170.00	$175.00	Aug 7	$4.75	$4.75	$0.25	19.00	$174.75
$185.00	$187.50	Jul 27	$2.35	$2.35	$0.15	15.67	$187.35
$165.00	$170.00	Aug 21	$4.68	$4.68	$0.32	14.62	$169.68
$187.50	$190.00	Jul 27	$2.30	$2.30	$0.20	11.50	$189.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$232.50	$227.50	Jul 31	$4.90	$4.90	$0.10	49.00	$227.60
$225.00	$220.00	Jul 29	$4.81	$4.81	$0.19	25.32	$220.19
$220.00	$217.50	Jul 24	$2.38	$2.38	$0.12	19.83	$217.62
$225.00	$222.50	Jul 22	$2.37	$2.37	$0.13	18.23	$222.63
$227.50	$225.00	Jul 24	$2.35	$2.35	$0.15	15.67	$225.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.55, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Jul 20	Jul 22	$0.05	740.8%	86.0%
$215.00	Jul 20	Jul 22	$0.06	276.8%	40.2%
$212.50	Jul 20	Jul 22	$0.12	224.5%	37.5%
$165.00	Jul 20	Jul 24	$0.17	923.4%	86.7%
$190.00	Jul 20	Jul 22	$0.18	330.3%	54.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Jul 20	Jul 22	$0.05	224.5%	37.5%
$222.50	Jul 20	Jul 22	$0.05	425.0%	49.7%
$227.50	Jul 20	Jul 22	$0.05	518.3%	53.9%
$185.00	Jul 20	Jul 22	$0.06	446.3%	64.1%
$187.50	Jul 20	Jul 22	$0.09	388.3%	59.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.41% of stock, avg 9.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 20	$0.83	$0.01	$0.84	$201.66	$203.34	0.41%
$205.00	Jul 20	$0.01	$1.64	$1.65	$203.35	$206.65	0.81%
$200.00	Jul 20	$3.33	$0.01	$3.34	$196.66	$203.34	1.64%
$207.50	Jul 20	$0.01	$4.18	$4.19	$203.31	$211.69	2.06%
$205.00	Jul 22	$1.59	$3.22	$4.81	$200.19	$209.81	2.37%
$202.50	Jul 22	$2.86	$1.97	$4.83	$197.67	$207.33	2.38%
$207.50	Jul 22	$0.75	$4.88	$5.63	$201.87	$213.13	2.77%
$200.00	Jul 22	$4.53	$1.14	$5.67	$194.33	$205.67	2.79%
$197.50	Jul 20	$5.83	$0.01	$5.84	$191.66	$203.34	2.87%
$210.00	Jul 20	$0.01	$6.70	$6.71	$203.29	$216.71	3.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.17% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$192.50	Jul 22	$0.13	$0.22	$0.35	$192.15	$212.85
$212.50	$195.00	Jul 22	$0.13	$0.36	$0.49	$194.51	$212.99
$210.00	$192.50	Jul 22	$0.31	$0.22	$0.53	$191.97	$210.53
$210.00	$195.00	Jul 22	$0.31	$0.36	$0.67	$194.33	$210.67
$212.50	$197.50	Jul 22	$0.13	$0.64	$0.77	$196.73	$213.27
$210.00	$197.50	Jul 22	$0.31	$0.64	$0.95	$196.55	$210.95
$207.50	$192.50	Jul 22	$0.75	$0.22	$0.97	$191.53	$208.47
$207.50	$195.00	Jul 22	$0.75	$0.36	$1.11	$193.89	$208.61
$215.00	$192.50	Jul 24	$0.39	$0.73	$1.12	$191.38	$216.12
$212.50	$200.00	Jul 22	$0.13	$1.14	$1.27	$198.73	$213.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 21.73, avg credit $2.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/182	185/188	Jul 29	$2.39	$0.11	21.73	$180.11	$187.39
185/188	190/192	Jul 27	$2.38	$0.12	19.83	$185.12	$192.38
180/182	185/188	Aug 7	$2.38	$0.12	19.83	$180.12	$187.38
165/170	175/180	Aug 7	$4.75	$0.25	19.00	$165.25	$179.75
182/185	188/190	Jul 29	$2.37	$0.13	18.23	$182.63	$189.87
170/175	180/185	Aug 3	$4.74	$0.26	18.23	$170.26	$184.74
165/170	175/180	Aug 21	$4.73	$0.27	17.52	$165.27	$179.73
185/188	190/192	Aug 21	$2.36	$0.14	16.86	$185.14	$192.36
165/170	175/180	Aug 14	$4.71	$0.29	16.24	$165.29	$179.71
180/182	185/188	Aug 21	$2.34	$0.16	14.63	$180.16	$187.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 280 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	Aug 3	$0.06	$4.94	82.33
$192.50	$195.00	$197.50	Jul 24	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Jul 27	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Jul 27	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Jul 29	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$187.50	$190.00	Jul 24	$0.05	$2.45	49.00
$210.00	$212.50	$215.00	Jul 24	$0.05	$2.45	49.00
$205.00	$207.50	$210.00	Jul 29	$0.05	$2.45	49.00
$170.00	$175.00	$180.00	Aug 3	$0.10	$4.90	49.00
$165.00	$170.00	$175.00	Aug 7	$0.10	$4.90	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. 250 found (best net $-0.01, 243 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
$225.00	$230.00	1:2	Aug 3	-$0.03	$4.97
$235.00	$240.00	1:2	Jul 27	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Jul 27	-$0.07	$4.93
$170.00	$165.00	1:2	Jul 29	-$0.10	$4.90
$170.00	$165.00	1:2	Jul 31	-$0.16	$4.84
$170.00	$165.00	1:2	Aug 3	-$0.17	$4.83
$175.00	$170.00	1:2	Aug 3	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 5.58%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 28	$11.35	0.51	0.8%	5.58%	6.43%	717	1.3K
$210.00	Aug 28	$9.05	0.45	3.3%	4.45%	7.76%	1.3K	3.4K
$205.00	Aug 21	$8.95	0.50	0.8%	4.40%	5.25%	5.9K	19.6K
$205.00	Aug 14	$7.75	0.49	0.8%	3.81%	4.66%	896	2.0K
$207.50	Aug 21	$7.70	0.46	2.1%	3.79%	5.86%	1.5K	--
$215.00	Aug 28	$7.15	0.38	5.8%	3.52%	9.28%	998	4.5K
$210.00	Aug 21	$6.70	0.42	3.3%	3.30%	6.60%	8.8K	35.0K
$205.00	Aug 7	$6.50	0.48	0.8%	3.20%	4.04%	7.1K	3.5K
$212.50	Aug 21	$5.70	0.38	4.5%	2.80%	7.34%	3.5K	--
$210.00	Aug 14	$5.50	0.40	3.3%	2.71%	6.01%	1.5K	3.3K

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 1,973,326

Total Puts 1,150,904

Put/Call Ratio 0.58

Net Difference 822,422

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 16,881,350

Total Puts 8,589,617

Average Put/Call Ratio 0.52

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