NVDA - Options Database

NVDA

NVIDIA CORP

$206.68 +1.67%

(7/21 15:00) ◀

Tuesday, July 21, 2026 (3:13pm)

▶ (7/21 16:00)

◀ 7/21 15:13 ▶

Option Volume

Detail

ℹ

Current (07/21) 2,094,296

Calls: 1,375,485 (66%)

Puts: 718,811 (34%)

Prior (07/20) 3,124,230

Calls: 1,973,326 (63%)

Puts: 1,150,904 (37%)

Current vs Prior -32.97%

Calls: -30.30% (Calls)

Puts: -37.54% (Puts)

Prior 7-Day Total 20,236,421

Calls: 13,081,667 (65%)

Puts: 7,154,754 (35%)

Prior 7-Day Average 3,372,736

Calls: 1,868,809 (65%)

Puts: 1,022,107 (35%)

Current vs Prior 7-Day Avg -37.91%

Calls: -26.40%

Puts: -29.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $681.74M

Calls: $465.38M (68%)

Puts: $216.36M (32%)

Prior (07/20) $708.43M

Calls: $400.78M (57%)

Puts: $307.65M (43%)

Current vs Prior -3.77%

Calls: +16.12%

Puts: -29.67%

Prior 7-Day Total $6.13B

Calls: $4.14B (67%)

Puts: $2.00B (33%)

Prior 7-Day Average $1.02B

Calls: $591.09M (67%)

Puts: $285.27M (33%)

Current vs Prior 7-Day Avg -33.32%

Calls: -21.27%

Puts: -24.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.52

Prior (07/20) 0.58

Current vs Prior -10.40%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -4.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 13,202,722

Calls: 7,223,513 (55%)

Puts: 5,979,209 (45%)

Prior (07/20) 10,464,739

Calls: 6,062,951 (58%)

Puts: 4,401,788 (42%)

Current vs Prior +26.16%

Prior 7-Day Total 69,880,930

Calls: 41,005,652 (59%)

Puts: 28,875,278 (41%)

Prior 7-Day Average 11,646,821

Calls: 6,834,275 (59%)

Puts: 4,812,546 (41%)

Current vs Prior 7-Day Avg +13.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.34% | 3.68%3.68% | 5.90%9.70% | 14.87%

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

Current vs Prior -21.70% | -13.27%-13.27% | -6.69%+698.37% | +49.26%

Prior 7-Day Avg 2.78% | 3.92%3.13% | 5.74%1.80% | 11.21%

Current vs 7-Day Avg -15.87% | -6.03%+17.76% | +2.78%+437.87% | +32.62%

Prior 7-Day Eod 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%

Current vs 7-Day Eod -21.70% | -13.27%-13.27% | -6.69%+698.37% | +49.26%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.84% | 1.32%

Calls: 0.73% | 1.21%

Puts: 0.95% | 1.44%

Prior 3.56% | 1.27%

Calls: 2.45% | 1.03%

Puts: 4.66% | 1.52%

Current vs Prior -76.40% | +3.94%

Prior 7-Day Avg 3.90% | 3.16%

Calls: 4.42% | 2.83%

Puts: 3.37% | 3.49%

Current vs 7-Day Avg -78.44% | -58.18%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($465.38M). Bullish P/C ratio of 0.52. 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 398 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 24	14.50	14.60	$14.55	0.7%	8.4K	0.94	7.1K
$207.50	Jul 24	2.74	2.76	$2.75	0.7%	37.7K	0.47	40.5K
$205.00	Jul 22	2.72	2.74	$2.73	0.7%	92.6K	0.65	16.0K
$207.50	Jul 22	1.30	1.31	$1.31	0.8%	258.4K	0.43	15.6K
$195.00	Jul 24	12.15	12.25	$12.20	0.8%	6.8K	0.91	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	13.45	13.55	$13.50	0.7%	163	0.61	11.0K
$200.00	Aug 21	6.20	6.25	$6.23	0.8%	2.1K	0.36	42.8K
$205.00	Jul 24	2.35	2.37	$2.36	0.8%	27.6K	0.41	17.3K
$230.00	Jul 24	23.20	23.40	$23.30	0.9%	631	1.00	81
$217.50	Jul 24	11.00	11.10	$11.05	0.9%	3.2K	0.91	767

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 89 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 22	0.06	0.07	$0.07	14.3%	43.7K	0.04	8.6K
$222.50	Jul 24	0.08	0.09	$0.09	11.1%	3.7K	0.03	5.9K
$240.00	Jul 31	0.08	0.09	$0.09	11.1%	4.1K	0.02	6.8K
$237.50	Jul 31	0.11	0.12	$0.12	8.3%	21	0.02	650
$225.00	Jul 27	0.12	0.13	$0.13	7.7%	538	0.03	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 24	0.05	0.06	$0.06	16.7%	184	0.01	1.7K
$195.00	Jul 22	0.06	0.07	$0.07	14.3%	10.1K	0.03	19.2K
$180.00	Jul 24	0.06	0.07	$0.07	14.3%	1.0K	0.01	20.1K
$197.50	Jul 22	0.10	0.12	$0.11	18.2%	13.6K	0.05	3.7K
$185.00	Jul 24	0.10	0.11	$0.11	9.1%	1.4K	0.02	21.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 22	39.00	39.40	$39.20	1.0%	115	1.00	--
$170.00	Jul 22	36.50	36.85	$36.67	1.0%	541	1.00	33
$172.50	Jul 22	34.00	34.40	$34.20	1.2%	1.0K	1.00	3
$175.00	Jul 22	31.55	31.85	$31.70	0.9%	754	1.00	36
$177.50	Jul 22	29.05	29.40	$29.23	1.2%	488	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 24	15.25	16.05	$15.65	5.1%	1.1K	1.00	382
$225.00	Jul 24	17.85	18.45	$18.15	3.3%	559	1.00	143
$227.50	Jul 24	20.45	21.40	$20.92	4.5%	3.3K	1.00	10
$230.00	Jul 24	23.20	23.40	$23.30	0.9%	631	1.00	81
$232.50	Jul 24	25.35	26.25	$25.80	3.5%	948	1.00	15

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 1.9M, top 258.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 22	1.30	1.31	$1.31	0.8%	258.4K	0.43	15.6K
$210.00	Jul 22	0.49	0.50	$0.50	2.0%	228.0K	0.21	20.5K
$205.00	Jul 22	2.72	2.74	$2.73	0.7%	92.6K	0.65	16.0K
$212.50	Jul 22	0.16	0.17	$0.17	5.9%	81.0K	0.09	10.8K
$210.00	Jul 24	1.69	1.71	$1.70	1.2%	60.1K	0.34	59.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 22	1.04	1.05	$1.05	1.0%	144.0K	0.35	12.1K
$202.50	Jul 22	0.47	0.48	$0.48	2.1%	82.8K	0.18	4.5K
$200.00	Jul 22	0.21	0.22	$0.22	4.5%	61.5K	0.09	10.0K
$200.00	Jul 24	0.99	1.00	$1.00	1.0%	30.7K	0.20	20.6K
$207.50	Jul 22	2.10	2.12	$2.11	0.9%	28.5K	0.57	9.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 72.2%, max 151.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 22	Aug 28	106.3%	42.3%	151.2%	105	1.8K
$170.00	Jul 22	Aug 28	122.6%	50.1%	144.8%	542	201
$240.00	Jul 22	Aug 28	94.6%	42.2%	124.1%	410	2.6K
$177.50	Jul 22	Aug 3	108.2%	49.1%	120.3%	538	61
$175.00	Jul 22	Aug 28	105.8%	48.6%	117.7%	755	71

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 22	Aug 28	106.3%	42.3%	151.2%	43	--
$170.00	Jul 22	Aug 28	122.6%	50.1%	144.8%	490	11.2K
$240.00	Jul 22	Aug 28	94.6%	42.2%	124.1%	197	3
$235.00	Jul 22	Aug 21	82.4%	36.9%	123.5%	439	1.1K
$175.00	Jul 22	Aug 28	105.8%	48.6%	117.7%	1.5K	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 40.67, avg 5.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$240.00	Aug 5	$0.12	$4.88	$0.12	40.67	$235.12
$235.00	$240.00	Aug 7	$0.17	$4.83	$0.17	28.41	$235.17
$240.00	$245.00	Aug 14	$0.17	$4.83	$0.17	28.41	$240.17
$212.50	$215.00	Jul 22	$0.10	$2.40	$0.10	24.00	$212.60
$230.00	$232.50	Aug 3	$0.11	$2.39	$0.11	21.73	$230.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 5	$0.12	$4.88	$0.12	40.67	$174.88
$180.00	$175.00	Aug 3	$0.13	$4.87	$0.13	37.46	$179.87
$175.00	$170.00	Aug 7	$0.15	$4.85	$0.15	32.33	$174.85
$182.50	$180.00	Aug 3	$0.10	$2.40	$0.10	24.00	$182.40
$180.00	$175.00	Aug 5	$0.20	$4.80	$0.20	24.00	$179.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 found (best R:R 40.67, avg 3.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 29	$2.40	$2.40	$0.10	24.00	$179.90
$182.50	$185.00	Aug 7	$2.40	$2.40	$0.10	24.00	$184.90
$167.50	$170.00	Jul 24	$2.38	$2.38	$0.12	19.83	$169.88
$182.50	$185.00	Jul 31	$2.38	$2.38	$0.12	19.83	$184.88
$170.00	$175.00	Aug 7	$4.75	$4.75	$0.25	19.00	$174.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$240.00	Aug 28	$4.88	$4.88	$0.12	40.67	$240.12
$245.00	$240.00	Aug 14	$4.83	$4.83	$0.17	28.41	$240.17
$235.00	$232.50	Jul 24	$2.40	$2.40	$0.10	24.00	$232.60
$232.50	$230.00	Jul 31	$2.39	$2.39	$0.11	21.73	$230.11
$235.00	$230.00	Aug 7	$4.77	$4.77	$0.23	20.74	$230.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.53, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Jul 22	Jul 24	$0.08	50.0%	41.9%
$180.00	Jul 22	Jul 24	$0.10	99.3%	69.8%
$185.00	Jul 22	Jul 24	$0.12	81.3%	62.1%
$187.50	Jul 22	Jul 24	$0.12	77.3%	58.5%
$220.00	Jul 22	Jul 24	$0.14	48.7%	40.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 22	Jul 24	$0.05	99.3%	69.8%
$182.50	Jul 22	Jul 24	$0.06	90.6%	65.7%
$185.00	Jul 22	Jul 24	$0.09	81.3%	62.1%
$227.50	Jul 22	Jul 24	$0.09	63.4%	45.9%
$187.50	Jul 22	Jul 24	$0.11	77.3%	58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 1.65% of stock, avg 10.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 22	$1.31	$2.11	$3.42	$204.08	$210.92	1.65%
$205.00	Jul 22	$2.73	$1.05	$3.78	$201.22	$208.78	1.83%
$210.00	Jul 22	$0.50	$3.80	$4.30	$205.70	$214.30	2.08%
$202.50	Jul 22	$4.65	$0.48	$5.13	$197.37	$207.63	2.48%
$212.50	Jul 22	$0.17	$5.98	$6.15	$206.35	$218.65	2.98%
$207.50	Jul 24	$2.75	$3.48	$6.23	$201.27	$213.73	3.01%
$205.00	Jul 24	$4.13	$2.36	$6.49	$198.51	$211.49	3.14%
$210.00	Jul 24	$1.70	$4.93	$6.63	$203.37	$216.63	3.21%
$200.00	Jul 22	$6.90	$0.22	$7.12	$192.88	$207.12	3.44%
$202.50	Jul 24	$5.85	$1.55	$7.40	$195.10	$209.90	3.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.19% of stock, avg 3.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$200.00	Jul 22	$0.17	$0.22	$0.39	$199.61	$212.89
$212.50	$202.50	Jul 22	$0.17	$0.48	$0.65	$201.85	$213.15
$217.50	$195.00	Jul 24	$0.29	$0.42	$0.71	$194.29	$218.21
$210.00	$200.00	Jul 22	$0.50	$0.22	$0.72	$199.28	$210.72
$217.50	$197.50	Jul 24	$0.29	$0.64	$0.93	$196.57	$218.43
$210.00	$202.50	Jul 22	$0.50	$0.48	$0.98	$201.52	$210.98
$215.00	$195.00	Jul 24	$0.55	$0.42	$0.97	$194.03	$215.97
$215.00	$197.50	Jul 24	$0.55	$0.64	$1.19	$196.31	$216.19
$212.50	$205.00	Jul 22	$0.17	$1.05	$1.22	$203.78	$213.72
$217.50	$195.00	Jul 27	$0.56	$0.70	$1.26	$193.74	$218.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 25.32, avg credit $2.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Aug 14	$4.81	$0.19	25.32	$170.19	$184.81
175/180	185/190	Aug 28	$4.78	$0.22	21.73	$175.22	$189.78
188/190	192/195	Jul 29	$2.37	$0.13	18.23	$187.63	$194.87
182/185	188/190	Aug 7	$2.37	$0.13	18.23	$182.63	$189.87
190/192	195/198	Aug 21	$2.37	$0.13	18.23	$190.13	$197.37
190/192	195/198	Jul 27	$2.36	$0.14	16.86	$190.14	$197.36
185/188	190/192	Jul 31	$2.36	$0.14	16.86	$185.14	$192.36
185/188	190/192	Aug 21	$2.36	$0.14	16.86	$185.14	$192.36
188/190	192/195	Aug 7	$2.35	$0.15	15.67	$187.65	$194.85
185/188	192/195	Jul 29	$2.33	$0.17	13.71	$185.17	$194.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 7	$0.08	$4.92	61.50
$175.00	$180.00	$185.00	Aug 14	$0.08	$4.92	61.50
$222.50	$225.00	$227.50	Jul 29	$0.05	$2.45	49.00
$230.00	$232.50	$235.00	Aug 3	$0.05	$2.45	49.00
$170.00	$175.00	$180.00	Aug 14	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 3	$0.05	$4.95	99.00
$225.00	$230.00	$235.00	Aug 14	$0.05	$4.95	99.00
$235.00	$240.00	$245.00	Aug 21	$0.07	$4.93	70.43
$170.00	$175.00	$180.00	Aug 5	$0.08	$4.92	61.50
$187.50	$190.00	$192.50	Jul 27	$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. 252 found (best net $-0.01, 243 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$240.00	1:2	Jul 22	-$0.01	$4.99
$240.00	$245.00	1:2	Jul 22	-$0.01	$4.99
$240.00	$245.00	1:2	Jul 24	-$0.01	$4.99
$240.00	$245.00	1:2	Jul 27	-$0.01	$4.99
$240.00	$245.00	1:2	Aug 3	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Aug 3	-$0.15	$4.85
$180.00	$175.00	1:2	Aug 3	-$0.18	$4.82
$175.00	$170.00	1:2	Aug 5	-$0.19	$4.81
$180.00	$175.00	1:2	Aug 5	-$0.23	$4.77
$175.00	$170.00	1:2	Aug 7	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.08%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$10.50	0.49	1.6%	5.08%	6.69%	1.1K	3.5K
$207.50	Aug 21	$9.20	0.51	0.4%	4.45%	4.85%	1.6K	931
$215.00	Aug 28	$8.30	0.42	4.0%	4.02%	8.04%	954	5.1K
$210.00	Aug 21	$8.05	0.47	1.6%	3.89%	5.50%	4.0K	36.7K
$212.50	Aug 21	$6.85	0.43	2.8%	3.31%	6.13%	972	2.9K
$210.00	Aug 14	$6.75	0.46	1.6%	3.27%	4.87%	1.2K	3.6K
$207.50	Aug 7	$6.70	0.50	0.4%	3.24%	3.64%	316	238
$220.00	Aug 28	$6.45	0.36	6.4%	3.12%	9.57%	3.0K	4.5K
$215.00	Aug 21	$5.90	0.39	4.0%	2.85%	6.88%	4.5K	28.9K
$210.00	Aug 7	$5.45	0.44	1.6%	2.64%	4.24%	1.4K	5.6K

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 1,375,485

Total Puts 718,811

Put/Call Ratio 0.52

Net Difference 656,674

Prior's Put/Call Breakdown

Total Calls 1,973,326

Total Puts 1,150,904

Put/Call Ratio 0.58

Net Difference 822,422

Prior 7-Day Put/Call Summary

Total Calls 13,081,667

Total Puts 7,154,754

Average Put/Call Ratio 0.54

Ratio Trend Falling

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