NVDA - Options Database

NVDA

NVIDIA CORP

$198.07 +1.59%

(6/30 11:00) ◀

Tuesday, June 30, 2026 (12:00pm)

▶ (6/30 13:00)

◀ 6/30 12:00 ▶

Option Volume

Detail

ℹ

Current (06/30 12:00pm) 1,176,669

Calls: 830,382 (71%)

Puts: 346,287 (29%)

Prior (06/29) 1,682,475

Calls: 1,083,691 (64%)

Puts: 598,784 (36%)

Current vs Prior -30.06%

Calls: -23.37% (Calls)

Puts: -42.17% (Puts)

Prior 7-Day Total 20,379,133

Calls: 12,609,982 (62%)

Puts: 7,769,151 (38%)

Prior 7-Day Average 2,911,304

Calls: 1,801,426 (62%)

Puts: 1,109,878 (38%)

Current vs Prior 7-Day Avg -59.58%

Calls: -53.90%

Puts: -68.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 12:00pm) $395.37M

Calls: $286.22M (72%)

Puts: $109.15M (28%)

Prior (06/29) $451.53M

Calls: $323.25M (72%)

Puts: $128.28M (28%)

Current vs Prior -12.44%

Calls: -11.46%

Puts: -14.91%

Prior 7-Day Total $6.68B

Calls: $4.13B (62%)

Puts: $2.55B (38%)

Prior 7-Day Average $954.64M

Calls: $590.11M (62%)

Puts: $364.52M (38%)

Current vs Prior 7-Day Avg -58.58%

Calls: -51.50%

Puts: -70.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 12:00pm) 0.42

Prior (06/29) 0.55

Current vs Prior -24.53%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -32.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 12:00pm) 13,800,783

Calls: 7,630,209 (55%)

Puts: 6,170,574 (45%)

Prior (06/29) 13,629,606

Calls: 7,485,390 (55%)

Puts: 6,144,216 (45%)

Current vs Prior +1.26%

Prior 7-Day Total 98,002,289

Calls: 53,949,622 (55%)

Puts: 44,052,667 (45%)

Prior 7-Day Average 14,000,327

Calls: 7,707,088 (55%)

Puts: 6,293,238 (45%)

Current vs Prior 7-Day Avg -1.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 2.55% | 3.87%5.39% | 7.02%7.19% | 12.97%

Prior 3.07% | 3.64%-- | ---- | --

Current vs Prior -16.87% | -13.90%-- | ---- | --

Prior 7-Day Avg 2.55% | 3.53%-- | ---- | --

Current vs 7-Day Avg -0.14% | -11.06%-- | ---- | --

Prior 7-Day Eod 3.07% | 3.64%-- | ---- | --

Current vs 7-Day Eod -16.87% | -13.90%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.22% | 2.18%

Calls: 1.41% | 1.42%

Puts: 1.03% | 2.94%

Prior 3.58% | 1.33%

Calls: 2.67% | 1.60%

Puts: 4.48% | 1.06%

Current vs Prior -65.92% | +63.91%

Prior 7-Day Avg 5.25% | 7.63%

Calls: 4.96% | 10.79%

Puts: 5.54% | 4.46%

Current vs 7-Day Avg -76.76% | -71.41%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($286.22M). Extreme bullish P/C ratio of 0.42 - heavy call buying (830,382 calls vs 346,287 puts). P/C ratio dropping 25% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 343 of results (avg 3.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	19.65	19.75	$19.70	0.5%	762	0.88	15.0K
$165.00	Jul 2	33.15	33.35	$33.25	0.6%	20	0.99	968
$175.00	Jul 17	24.15	24.30	$24.23	0.6%	324	0.92	6.1K
$160.00	Jul 2	38.10	38.35	$38.23	0.7%	218	1.00	850
$170.00	Jul 17	28.85	29.05	$28.95	0.7%	199	0.95	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 2	16.85	17.00	$16.93	0.9%	612	1.00	105
$225.00	Jul 2	26.80	27.05	$26.93	0.9%	4	1.00	6
$200.00	Jul 1	2.90	2.93	$2.92	1.0%	6.9K	0.66	1.8K
$215.00	Jul 1	16.85	17.05	$16.95	1.2%	71	1.00	4
$210.00	Jul 2	11.90	12.05	$11.98	1.3%	2.3K	0.97	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 10	0.05	0.06	$0.06	16.7%	196	0.01	6.2K
$207.50	Jul 1	0.06	0.07	$0.07	14.3%	16.3K	0.03	5.1K
$232.50	Jul 10	0.06	0.07	$0.07	14.3%	--	0.01	721
$230.00	Jul 10	0.07	0.08	$0.08	12.5%	1.0K	0.02	7.0K
$210.00	Jul 2	0.08	0.09	$0.09	11.1%	10.4K	0.04	51.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 1	0.05	0.06	$0.06	16.7%	4.5K	0.03	3.6K
$165.00	Jul 6	0.05	0.06	$0.06	16.7%	9	0.01	346
$170.00	Jul 6	0.05	0.06	$0.06	16.7%	278	0.01	451
$180.00	Jul 2	0.06	0.07	$0.07	14.3%	643	0.02	10.5K
$182.50	Jul 2	0.08	0.09	$0.09	11.1%	595	0.03	4.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 1	35.30	40.00	$37.65	12.5%	126	1.00	12
$165.00	Jul 1	30.85	35.95	$33.40	15.3%	17	1.00	3
$160.00	Jul 2	38.10	38.35	$38.23	0.7%	218	1.00	850
$170.00	Jul 1	25.35	30.95	$28.15	19.9%	3	1.00	125
$175.00	Jul 1	21.40	25.95	$23.67	19.2%	8	0.99	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 1	11.75	12.05	$11.90	2.5%	3.2K	1.00	1
$212.50	Jul 1	13.60	14.65	$14.13	7.4%	333	1.00	1
$215.00	Jul 1	16.85	17.05	$16.95	1.2%	71	1.00	4
$217.50	Jul 1	18.60	20.25	$19.43	8.5%	4	1.00	--
$220.00	Jul 1	21.25	22.05	$21.65	3.7%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 1.0M, top 164.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 1	1.04	1.06	$1.05	1.9%	164.0K	0.34	18.7K
$202.50	Jul 1	0.45	0.46	$0.46	2.2%	63.9K	0.18	11.5K
$197.50	Jul 1	2.11	2.14	$2.13	1.4%	63.7K	0.56	10.7K
$200.00	Jul 2	1.65	1.67	$1.66	1.2%	46.8K	0.39	64.6K
$205.00	Jul 1	0.16	0.17	$0.17	5.9%	37.9K	0.08	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 1	0.61	0.63	$0.62	3.2%	54.5K	0.24	5.4K
$197.50	Jul 1	1.47	1.50	$1.49	2.0%	34.8K	0.44	1.8K
$192.50	Jul 1	0.23	0.25	$0.24	8.3%	29.4K	0.11	4.7K
$190.00	Jul 1	0.10	0.11	$0.11	9.1%	22.8K	0.05	7.5K
$195.00	Jul 2	1.12	1.14	$1.13	1.8%	12.1K	0.29	14.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 66.6%, max 177.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 1	Aug 7	125.8%	45.3%	177.5%	128	13
$235.00	Jul 1	Aug 7	100.9%	39.7%	154.0%	81	1.1K
$165.00	Jul 1	Aug 7	109.0%	43.5%	150.8%	39	4
$170.00	Jul 1	Aug 7	102.9%	41.9%	145.9%	6	228
$237.50	Jul 1	Jul 8	106.5%	45.9%	131.9%	--	482

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 1	Aug 7	125.8%	45.3%	177.5%	278	5.6K
$235.00	Jul 1	Jul 31	100.9%	39.7%	153.9%	12	136
$165.00	Jul 1	Aug 7	109.0%	43.5%	150.8%	172	4.0K
$170.00	Jul 1	Aug 7	102.9%	41.9%	145.9%	1.0K	6.8K
$230.00	Jul 1	Jul 31	89.3%	39.2%	128.1%	1	134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 54.56, avg 6.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 1	$0.10	$2.40	$0.10	24.00	$205.10
$215.00	$217.50	Jul 8	$0.10	$2.40	$0.10	24.00	$215.10
$230.00	$235.00	Jul 24	$0.21	$4.79	$0.21	22.81	$230.21
$217.50	$220.00	Jul 10	$0.11	$2.39	$0.11	21.73	$217.61
$225.00	$227.50	Jul 17	$0.11	$2.39	$0.11	21.73	$225.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$160.00	Jul 15	$0.18	$9.82	$0.18	54.56	$169.82
$175.00	$170.00	Jul 13	$0.12	$4.88	$0.12	40.67	$174.88
$170.00	$165.00	Jul 17	$0.15	$4.85	$0.15	32.33	$169.85
$165.00	$160.00	Jul 24	$0.16	$4.84	$0.16	30.25	$164.84
$175.00	$170.00	Jul 15	$0.18	$4.82	$0.18	26.78	$174.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 75.92, avg 3.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$170.00	Jul 13	$9.87	$9.87	$0.13	75.92	$169.87
$160.00	$170.00	Jul 6	$9.82	$9.82	$0.18	54.56	$169.82
$170.00	$175.00	Jul 6	$4.80	$4.80	$0.20	24.00	$174.80
$180.00	$182.50	Jul 6	$2.40	$2.40	$0.10	24.00	$182.40
$165.00	$167.50	Jul 10	$2.40	$2.40	$0.10	24.00	$167.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Jul 2	$4.85	$4.85	$0.15	32.33	$220.15
$227.50	$225.00	Jul 2	$2.40	$2.40	$0.10	24.00	$225.10
$235.00	$230.00	Jul 24	$4.80	$4.80	$0.20	24.00	$230.20
$225.00	$222.50	Jul 17	$2.38	$2.38	$0.12	19.83	$222.62
$210.00	$207.50	Jul 6	$2.37	$2.37	$0.13	18.23	$207.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.38, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 1	Jul 2	$0.13	76.3%	64.8%
$207.50	Jul 1	Jul 2	$0.14	44.3%	40.7%
$185.00	Jul 1	Jul 2	$0.17	56.3%	51.3%
$180.00	Jul 1	Jul 2	$0.20	72.1%	60.8%
$205.00	Jul 1	Jul 2	$0.29	42.8%	40.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Jul 1	Jul 2	$0.06	62.9%	55.6%
$172.50	Jul 8	Jul 10	$0.07	48.4%	46.3%
$210.00	Jul 1	Jul 2	$0.08	48.6%	41.7%
$185.00	Jul 1	Jul 2	$0.09	56.3%	51.3%
$187.50	Jul 1	Jul 2	$0.13	50.0%	46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 1.83% of stock, avg 9.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 1	$2.13	$1.49	$3.62	$193.88	$201.12	1.83%
$200.00	Jul 1	$1.05	$2.92	$3.97	$196.03	$203.97	2.00%
$195.00	Jul 1	$3.75	$0.62	$4.37	$190.63	$199.37	2.21%
$197.50	Jul 2	$2.81	$2.05	$4.86	$192.64	$202.36	2.45%
$200.00	Jul 2	$1.66	$3.40	$5.06	$194.94	$205.06	2.55%
$202.50	Jul 1	$0.46	$4.83	$5.29	$197.21	$207.79	2.67%
$195.00	Jul 2	$4.38	$1.13	$5.51	$189.49	$200.51	2.78%
$192.50	Jul 1	$5.85	$0.24	$6.09	$186.41	$198.59	3.07%
$202.50	Jul 2	$0.91	$5.18	$6.09	$196.41	$208.59	3.07%
$197.50	Jul 6	$3.58	$2.79	$6.37	$191.13	$203.87	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.20% of stock, avg 2.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$187.50	Jul 2	$0.21	$0.19	$0.40	$187.10	$207.90
$205.00	$192.50	Jul 1	$0.17	$0.24	$0.41	$192.09	$205.41
$207.50	$190.00	Jul 2	$0.21	$0.33	$0.54	$189.46	$208.04
$205.00	$187.50	Jul 2	$0.46	$0.19	$0.65	$186.85	$205.65
$202.50	$192.50	Jul 1	$0.46	$0.24	$0.70	$191.80	$203.20
$210.00	$187.50	Jul 6	$0.31	$0.43	$0.74	$186.76	$210.74
$205.00	$195.00	Jul 1	$0.17	$0.62	$0.79	$194.21	$205.79
$205.00	$190.00	Jul 2	$0.46	$0.33	$0.79	$189.21	$205.79
$207.50	$192.50	Jul 2	$0.21	$0.61	$0.82	$191.68	$208.32
$207.50	$187.50	Jul 6	$0.54	$0.43	$0.97	$186.53	$208.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 17.52, avg credit $2.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Jul 31	$4.73	$0.27	17.52	$160.27	$174.73
165/170	175/180	Jul 24	$4.70	$0.30	15.67	$165.30	$179.70
160/165	170/175	Aug 7	$4.70	$0.30	15.67	$160.30	$174.70
165/170	175/180	Jul 31	$4.69	$0.31	15.13	$165.31	$179.69
165/170	175/180	Jul 17	$4.68	$0.32	14.63	$165.32	$179.68
165/170	175/180	Aug 7	$4.62	$0.38	12.16	$165.38	$179.62
160/165	175/180	Jul 24	$4.61	$0.39	11.82	$160.39	$179.61
180/182	185/188	Jul 10	$2.30	$0.20	11.50	$180.20	$187.30
160/165	175/180	Jul 31	$4.58	$0.42	10.90	$160.42	$179.58
170/175	180/185	Jul 17	$4.54	$0.46	9.87	$170.46	$184.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.50	$185.00	$187.50	Jul 2	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Jul 6	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 13	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Jul 13	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Jul 13	$0.05	$4.95	99.00
$160.00	$165.00	$170.00	Jul 17	$0.07	$4.93	70.43
$225.00	$230.00	$235.00	Jul 24	$0.07	$4.93	70.43
$165.00	$170.00	$175.00	Jul 17	$0.09	$4.91	54.56
$160.00	$165.00	$170.00	Jul 24	$0.09	$4.91	54.56

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 $-2.68, 246 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Jul 15	-$2.68	$7.32
$230.00	$235.00	1:2	Jul 13	-$0.03	$4.97
$225.00	$230.00	1:2	Jul 13	-$0.05	$4.95
$220.00	$225.00	1:2	Jul 15	-$0.11	$4.89
$215.00	$220.00	1:2	Jul 15	-$0.17	$4.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Jul 1	$0.00	$5.00
$165.00	$160.00	1:2	Jul 1	-$0.01	$4.99
$165.00	$160.00	1:2	Jul 2	-$0.01	$4.99
$175.00	$170.00	1:2	Jul 1	-$0.02	$4.98
$175.00	$170.00	1:2	Jul 2	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.64%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 7	$9.20	0.50	1.0%	4.64%	5.62%	611	534
$200.00	Jul 31	$8.10	0.49	1.0%	4.09%	5.06%	2.0K	4.8K
$205.00	Aug 7	$7.05	0.42	3.5%	3.56%	7.06%	271	287
$200.00	Jul 24	$6.85	0.49	1.0%	3.46%	4.43%	1.3K	8.0K
$205.00	Jul 31	$6.00	0.41	3.5%	3.03%	6.53%	1.1K	4.5K
$200.00	Jul 17	$5.55	0.47	1.0%	2.80%	3.78%	11.0K	93.3K
$210.00	Aug 7	$5.35	0.35	6.0%	2.70%	8.72%	250	836
$200.00	Jul 15	$4.85	0.47	1.0%	2.45%	3.42%	241	--
$205.00	Jul 24	$4.80	0.39	3.5%	2.42%	5.92%	1.2K	4.1K
$202.50	Jul 17	$4.50	0.41	2.2%	2.27%	4.51%	1.1K	3.8K

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 830,382

Total Puts 346,287

Put/Call Ratio 0.42

Net Difference 484,095

Prior's Put/Call Breakdown

Total Calls 1,083,691

Total Puts 598,784

Put/Call Ratio 0.55

Net Difference 484,907

Prior 7-Day Put/Call Summary

Total Calls 12,609,982

Total Puts 7,769,151

Average Put/Call Ratio 0.62

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