NVDA - Options Database

NVDA

NVIDIA CORP

$207.29 +1.97%

$206.38 (-0.44%)🌙

as of 07/21 06:51 PM

(7/21 16:00) ◀

Tuesday, July 21, 2026 (6:52pm)

▶

◀ 7/21 18:52

Option Volume

Detail

ℹ

Current (07/21) 2,324,856

Calls: 1,528,891 (66%)

Puts: 795,965 (34%)

Prior (07/20) 3,124,230

Calls: 1,973,326 (63%)

Puts: 1,150,904 (37%)

Current vs Prior -25.59%

Calls: -22.52% (Calls)

Puts: -30.84% (Puts)

Prior 7-Day Total 22,330,717

Calls: 14,457,152 (65%)

Puts: 7,873,565 (35%)

Prior 7-Day Average 3,190,102

Calls: 2,065,307 (65%)

Puts: 1,124,795 (35%)

Current vs Prior 7-Day Avg -27.12%

Calls: -25.97%

Puts: -29.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $761.99M

Calls: $535.37M (70%)

Puts: $226.62M (30%)

Prior (07/20) $708.43M

Calls: $400.78M (57%)

Puts: $307.65M (43%)

Current vs Prior +7.56%

Calls: +33.58%

Puts: -26.34%

Prior 7-Day Total $6.82B

Calls: $4.60B (68%)

Puts: $2.21B (32%)

Prior 7-Day Average $973.75M

Calls: $657.57M (68%)

Puts: $316.18M (32%)

Current vs Prior 7-Day Avg -21.75%

Calls: -18.58%

Puts: -28.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.52

Prior (07/20) 0.58

Current vs Prior -10.74%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -3.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 10,587,488

Calls: 6,204,422 (59%)

Puts: 4,383,066 (41%)

Prior (07/20) 10,464,739

Calls: 6,062,951 (58%)

Puts: 4,401,788 (42%)

Current vs Prior +1.17%

Prior 7-Day Total 83,083,652

Calls: 48,229,165 (58%)

Puts: 34,854,487 (42%)

Prior 7-Day Average 11,869,093

Calls: 6,889,880 (58%)

Puts: 4,979,212 (42%)

Current vs Prior 7-Day Avg -10.80%

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 2.30% | 3.59%3.59% | 5.76%9.60% | 14.78%

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

Current vs Prior -23.06% | -15.34%-15.34% | -9.03%+690.07% | +48.33%

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

Current vs 7-Day Avg -17.33% | -8.28%+14.95% | +0.21%+432.27% | +31.80%

Prior 7-Day Eod 2.34% | 3.68%4.25% | 6.33%1.22% | 9.96%

Current vs 7-Day Eod -1.74% | -2.39%-15.34% | -9.03%+690.07% | +48.33%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.33% | 2.76%

Calls: 1.57% | 2.30%

Puts: 1.10% | 3.23%

Prior 3.56% | 1.27%

Calls: 2.45% | 1.03%

Puts: 4.66% | 1.52%

Current vs Prior -62.64% | +117.32%

Prior 7-Day Avg 3.46% | 2.89%

Calls: 4.42% | 2.83%

Puts: 3.37% | 3.49%

Current vs 7-Day Avg -61.56% | -4.64%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($535.37M). Bullish P/C ratio of 0.52.

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	29.45	29.70	$29.58	0.8%	45	0.88	13.0K
$205.00	Aug 21	10.80	10.90	$10.85	0.9%	5.2K	0.56	20.1K
$190.00	Aug 21	21.05	21.25	$21.15	0.9%	658	0.79	18.3K
$207.50	Aug 21	9.45	9.55	$9.50	1.1%	1.7K	0.52	931
$200.00	Aug 21	13.85	14.00	$13.93	1.1%	2.8K	0.65	25.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Aug 21	14.65	14.75	$14.70	0.7%	44	0.65	3
$210.00	Aug 21	10.25	10.35	$10.30	1.0%	2.9K	0.52	25.2K
$207.50	Aug 21	9.00	9.10	$9.05	1.1%	548	0.48	179
$215.00	Aug 21	13.05	13.20	$13.13	1.1%	199	0.61	11.0K
$215.00	Jul 24	8.25	8.35	$8.30	1.2%	10.6K	0.85	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.42, 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%	47.2K	0.04	8.6K
$242.50	Jul 31	0.06	0.07	$0.07	14.3%	32	0.01	35
$222.50	Jul 24	0.07	0.08	$0.08	12.5%	4.0K	0.03	5.9K
$240.00	Jul 31	0.08	0.09	$0.09	11.1%	4.2K	0.02	6.8K
$225.00	Jul 27	0.11	0.13	$0.12	16.7%	570	0.03	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 22	0.05	0.06	$0.06	16.7%	14.8K	0.02	19.2K
$177.50	Jul 24	0.05	0.06	$0.06	16.7%	264	0.01	1.7K
$180.00	Jul 24	0.06	0.07	$0.07	14.3%	1.1K	0.01	20.1K
$182.50	Jul 24	0.07	0.08	$0.08	12.5%	664	0.02	10.5K
$197.50	Jul 22	0.08	0.09	$0.09	11.1%	14.5K	0.04	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 22	36.90	40.05	$38.47	8.2%	115	1.00	--
$170.00	Jul 22	37.00	37.50	$37.25	1.3%	541	1.00	33
$172.50	Jul 22	32.75	36.60	$34.67	11.1%	1.0K	1.00	3
$175.00	Jul 22	31.95	32.50	$32.23	1.7%	754	1.00	36
$177.50	Jul 22	29.50	30.00	$29.75	1.7%	488	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 31	26.95	28.15	$27.55	4.4%	79	1.00	--
$237.50	Jul 31	29.40	30.70	$30.05	4.3%	6	1.00	--
$240.00	Jul 31	31.95	33.15	$32.55	3.7%	1	1.00	58
$235.00	Jul 22	27.50	28.85	$28.18	4.8%	458	1.00	--
$240.00	Jul 22	32.05	33.10	$32.58	3.2%	196	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 2.1M, top 283.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 22	1.45	1.48	$1.47	2.0%	283.0K	0.47	15.6K
$210.00	Jul 22	0.56	0.57	$0.56	1.8%	251.2K	0.24	20.5K
$205.00	Jul 22	2.94	3.05	$3.00	3.7%	97.0K	0.70	16.0K
$212.50	Jul 22	0.17	0.18	$0.18	5.6%	93.6K	0.10	10.8K
$210.00	Jul 24	1.77	1.82	$1.80	2.8%	67.0K	0.36	59.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 22	0.80	0.82	$0.81	2.5%	154.1K	0.30	12.1K
$202.50	Jul 22	0.33	0.34	$0.34	2.9%	87.1K	0.14	4.5K
$200.00	Jul 22	0.14	0.15	$0.15	6.7%	66.2K	0.07	10.0K
$207.50	Jul 22	1.75	1.79	$1.77	2.3%	33.3K	0.53	9.1K
$200.00	Jul 24	0.82	0.85	$0.84	3.6%	32.1K	0.18	20.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 79.3%, max 169.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 22	Aug 28	111.7%	41.5%	169.3%	120	1.8K
$170.00	Jul 22	Aug 28	132.0%	50.3%	162.5%	545	33
$240.00	Jul 22	Aug 28	99.2%	41.4%	139.5%	535	2.6K
$175.00	Jul 22	Aug 28	114.1%	48.6%	134.7%	755	36
$172.50	Jul 22	Aug 3	123.0%	53.3%	130.8%	1.1K	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 22	Aug 28	111.7%	41.5%	169.3%	43	--
$170.00	Jul 22	Aug 28	132.0%	50.3%	162.5%	500	11.2K
$240.00	Jul 22	Aug 28	99.2%	41.4%	139.5%	197	--
$235.00	Jul 22	Aug 21	86.3%	36.5%	136.7%	459	--
$175.00	Jul 22	Aug 28	114.1%	48.6%	134.7%	1.6K	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 49.00, avg 6.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 7	$0.10	$4.90	$0.10	49.00	$240.10
$235.00	$240.00	Aug 5	$0.14	$4.86	$0.14	34.71	$235.14
$235.00	$240.00	Aug 7	$0.16	$4.84	$0.16	30.25	$235.16
$240.00	$245.00	Aug 14	$0.19	$4.81	$0.19	25.32	$240.19
$225.00	$227.50	Jul 29	$0.10	$2.40	$0.10	24.00	$225.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Aug 5	$0.11	$4.89	$0.11	44.45	$174.89
$180.00	$175.00	Aug 3	$0.13	$4.87	$0.13	37.46	$179.87
$175.00	$170.00	Aug 7	$0.13	$4.87	$0.13	37.46	$174.87
$180.00	$175.00	Aug 5	$0.17	$4.83	$0.17	28.41	$179.83
$195.00	$192.50	Jul 24	$0.10	$2.40	$0.10	24.00	$194.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 26.78, avg 2.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 31	$4.82	$4.82	$0.18	26.78	$184.82
$175.00	$180.00	Aug 7	$4.82	$4.82	$0.18	26.78	$179.82
$192.50	$195.00	Jul 22	$2.40	$2.40	$0.10	24.00	$194.90
$187.50	$190.00	Jul 27	$2.40	$2.40	$0.10	24.00	$189.90
$177.50	$180.00	Jul 29	$2.40	$2.40	$0.10	24.00	$179.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$240.00	Jul 24	$4.80	$4.80	$0.20	24.00	$240.20
$227.50	$225.00	Jul 31	$2.40	$2.40	$0.10	24.00	$225.10
$245.00	$240.00	Aug 21	$4.75	$4.75	$0.25	19.00	$240.25
$235.00	$230.00	Aug 7	$4.72	$4.72	$0.28	16.86	$230.28
$240.00	$235.00	Aug 21	$4.65	$4.65	$0.35	13.29	$235.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.57, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 22	Jul 24	$0.05	107.9%	72.4%
$222.50	Jul 22	Jul 24	$0.07	51.7%	40.7%
$220.00	Jul 22	Jul 24	$0.13	50.1%	39.7%
$185.00	Jul 22	Jul 24	$0.23	88.3%	63.6%
$217.50	Jul 22	Jul 24	$0.25	44.5%	39.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 22	Jul 24	$0.05	107.9%	72.4%
$182.50	Jul 22	Jul 24	$0.06	98.0%	67.5%
$220.00	Jul 22	Jul 24	$0.07	50.1%	39.7%
$185.00	Jul 22	Jul 24	$0.08	88.3%	63.6%
$215.00	Jul 22	Jul 24	$0.10	41.4%	39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 1.56% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 22	$1.47	$1.77	$3.24	$204.26	$210.74	1.56%
$205.00	Jul 22	$3.00	$0.81	$3.81	$201.19	$208.81	1.84%
$210.00	Jul 22	$0.56	$3.35	$3.91	$206.09	$213.91	1.89%
$202.50	Jul 22	$5.03	$0.34	$5.37	$197.13	$207.87	2.59%
$212.50	Jul 22	$0.18	$5.50	$5.68	$206.82	$218.18	2.74%
$207.50	Jul 24	$2.90	$3.10	$6.00	$201.50	$213.50	2.89%
$210.00	Jul 24	$1.80	$4.53	$6.33	$203.67	$216.33	3.05%
$205.00	Jul 24	$4.35	$2.07	$6.42	$198.58	$211.42	3.10%
$207.50	Jul 27	$3.55	$3.68	$7.23	$200.27	$214.73	3.49%
$212.50	Jul 24	$1.04	$6.28	$7.32	$205.18	$219.82	3.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.16% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$200.00	Jul 22	$0.18	$0.15	$0.33	$199.67	$212.83
$212.50	$202.50	Jul 22	$0.18	$0.34	$0.52	$201.98	$213.02
$217.50	$195.00	Jul 24	$0.28	$0.34	$0.62	$194.38	$218.12
$210.00	$200.00	Jul 22	$0.56	$0.15	$0.71	$199.29	$210.71
$217.50	$197.50	Jul 24	$0.28	$0.53	$0.81	$196.69	$218.31
$210.00	$202.50	Jul 22	$0.56	$0.34	$0.90	$201.60	$210.90
$215.00	$195.00	Jul 24	$0.56	$0.34	$0.90	$194.10	$215.90
$212.50	$205.00	Jul 22	$0.18	$0.81	$0.99	$204.01	$213.49
$215.00	$197.50	Jul 24	$0.56	$0.53	$1.09	$196.41	$216.09
$217.50	$200.00	Jul 24	$0.28	$0.84	$1.12	$198.88	$218.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 22.81, avg credit $2.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	215/220	Aug 5	$4.79	$0.21	22.81	$205.21	$219.79
192/195	198/200	Aug 3	$2.38	$0.12	19.83	$192.62	$199.88
182/185	188/190	Aug 7	$2.38	$0.12	19.83	$182.62	$189.88
188/190	192/195	Aug 21	$2.38	$0.12	19.83	$187.62	$194.88
170/175	180/185	Aug 28	$4.71	$0.29	16.24	$170.29	$184.71
180/182	185/188	Aug 21	$2.35	$0.15	15.67	$180.15	$187.35
180/182	188/190	Aug 21	$2.35	$0.15	15.67	$180.15	$189.85
192/195	198/200	Aug 21	$2.35	$0.15	15.67	$192.65	$199.85
190/192	195/198	Jul 29	$2.34	$0.16	14.63	$190.16	$197.34
185/188	192/195	Aug 7	$2.34	$0.16	14.63	$185.16	$194.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 289 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	$0.06	$4.94	82.33
$175.00	$180.00	$185.00	Aug 28	$0.08	$4.92	61.50
$230.00	$235.00	$240.00	Aug 5	$0.09	$4.91	54.56
$225.00	$227.50	$230.00	Jul 29	$0.05	$2.45	49.00
$192.50	$195.00	$197.50	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 3	$0.05	$4.95	99.00
$170.00	$175.00	$180.00	Aug 5	$0.06	$4.94	82.33
$170.00	$175.00	$180.00	Aug 7	$0.09	$4.91	54.56
$185.00	$187.50	$190.00	Jul 31	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Aug 3	$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. 255 found (best net $-4.83, 246 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
$235.00	$240.00	1:2	Aug 5	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Aug 3	-$4.83	$5.17
$175.00	$170.00	1:2	Aug 3	-$0.13	$4.87
$180.00	$175.00	1:2	Aug 3	-$0.16	$4.84
$175.00	$170.00	1:2	Aug 5	-$0.18	$4.82
$180.00	$175.00	1:2	Aug 5	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.16%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$10.70	0.50	1.3%	5.16%	6.47%	1.2K	3.5K
$207.50	Aug 21	$9.45	0.52	0.1%	4.56%	4.66%	1.7K	931
$215.00	Aug 28	$8.40	0.43	3.7%	4.05%	7.77%	997	5.1K
$210.00	Aug 21	$8.15	0.48	1.3%	3.93%	5.24%	4.4K	36.7K
$212.50	Aug 21	$7.05	0.44	2.5%	3.40%	5.91%	983	2.9K
$210.00	Aug 14	$6.95	0.47	1.3%	3.35%	4.66%	1.2K	3.6K
$207.50	Aug 7	$6.80	0.51	0.1%	3.28%	3.38%	357	238
$220.00	Aug 28	$6.60	0.36	6.1%	3.18%	9.32%	3.1K	4.5K
$215.00	Aug 21	$6.00	0.39	3.7%	2.89%	6.61%	4.7K	28.9K
$210.00	Aug 7	$5.65	0.46	1.3%	2.73%	4.03%	1.6K	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 1,528,891

Total Puts 795,965

Put/Call Ratio 0.52

Net Difference 732,926

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 14,457,152

Total Puts 7,873,565

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