NVDA - Options Database

NVDA

NVIDIA CORP

$198.37 +1.74%

(6/29 EOD) ◀

Tuesday, June 30, 2026 (1:00pm)

▶

◀ 6/30 13:00 ▶

Option Volume

Detail

ℹ

Current (06/30 1:00pm) 1,349,663

Calls: 944,459 (70%)

Puts: 405,204 (30%)

Prior (06/29) 2,059,882

Calls: 1,307,816 (63%)

Puts: 752,066 (37%)

Current vs Prior -34.48%

Calls: -27.78% (Calls)

Puts: -46.12% (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 -53.64%

Calls: -47.57%

Puts: -63.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 1:00pm) $480.49M

Calls: $334.31M (70%)

Puts: $146.18M (30%)

Prior (06/29) $554.19M

Calls: $391.59M (71%)

Puts: $162.60M (29%)

Current vs Prior -13.30%

Calls: -14.63%

Puts: -10.10%

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 -49.67%

Calls: -43.35%

Puts: -59.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 1:00pm) 0.43

Prior (06/29) 0.58

Current vs Prior -25.39%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -30.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 1:00pm) 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 2.46% | 3.86%5.32% | 6.91%7.09% | 12.80%

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

Current vs Prior -19.96% | -15.00%-- | ---- | --

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

Current vs 7-Day Avg -3.85% | -12.20%-- | ---- | --

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

Current vs 7-Day Eod -19.96% | -15.00%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.79% | 2.08%

Calls: 0.45% | 1.02%

Puts: 1.13% | 3.13%

Prior 3.58% | 1.33%

Calls: 2.67% | 1.60%

Puts: 4.48% | 1.06%

Current vs Prior -77.93% | +56.39%

Prior 7-Day Avg 5.25% | 7.63%

Calls: 4.96% | 10.79%

Puts: 5.54% | 4.46%

Current vs 7-Day Avg -84.95% | -72.72%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($334.31M). Extreme bullish P/C ratio of 0.43 - heavy call buying (944,459 calls vs 405,204 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
12:00	BULLISH	BULLISH	BULLISH
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 357 of results (avg 3.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 1	2.21	2.22	$2.22	0.5%	70.2K	0.58	10.7K
$200.00	Jul 24	6.95	7.00	$6.98	0.7%	1.6K	0.49	8.0K
$197.50	Jul 17	6.90	6.95	$6.93	0.7%	2.0K	0.54	3.5K
$210.00	Jul 17	2.27	2.29	$2.28	0.9%	7.1K	0.25	47.7K
$200.00	Jul 17	5.65	5.70	$5.68	0.9%	17.4K	0.48	93.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 1	16.60	16.70	$16.65	0.6%	73	1.00	4
$197.50	Jul 1	1.30	1.31	$1.31	0.8%	43.9K	0.41	1.8K
$217.50	Jul 2	19.05	19.20	$19.13	0.8%	84	1.00	5
$197.50	Jul 17	5.50	5.55	$5.53	0.9%	2.0K	0.46	7.6K
$170.00	Jul 31	1.07	1.08	$1.08	0.9%	402	0.09	71.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 98 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 1	0.05	0.06	$0.06	16.7%	17.5K	0.03	5.1K
$225.00	Jul 8	0.05	0.06	$0.06	16.7%	13	0.01	170
$235.00	Jul 10	0.05	0.06	$0.06	16.7%	275	0.01	6.2K
$232.50	Jul 10	0.06	0.07	$0.07	14.3%	3	0.01	721
$222.50	Jul 8	0.07	0.08	$0.08	12.5%	34	0.02	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 1	0.05	0.06	$0.06	16.7%	4.6K	0.03	3.6K
$160.00	Jul 8	0.05	0.06	$0.06	16.7%	5	0.01	98
$180.00	Jul 2	0.06	0.07	$0.07	14.3%	729	0.02	10.5K
$175.00	Jul 6	0.07	0.08	$0.08	12.5%	48	0.02	1.1K
$165.00	Jul 8	0.07	0.08	$0.08	12.5%	5	0.01	97

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	35.70	40.75	$38.23	13.2%	166	1.00	12
$165.00	Jul 1	32.45	33.60	$33.03	3.5%	18	1.00	3
$170.00	Jul 1	28.25	30.60	$29.43	8.0%	3	1.00	125
$160.00	Jul 2	38.35	38.80	$38.58	1.2%	218	1.00	850
$175.00	Jul 1	20.75	24.80	$22.78	17.8%	8	0.99	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 1	11.00	11.90	$11.45	7.9%	3.4K	1.00	1
$212.50	Jul 1	13.85	14.30	$14.08	3.2%	347	1.00	1
$215.00	Jul 1	16.60	16.70	$16.65	0.6%	73	1.00	4
$217.50	Jul 1	18.30	20.05	$19.18	9.1%	4	1.00	--
$220.00	Jul 1	20.95	21.70	$21.33	3.5%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 1.1M, top 184.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 1	1.06	1.07	$1.07	0.9%	184.7K	0.36	18.7K
$202.50	Jul 1	0.44	0.45	$0.45	2.2%	70.5K	0.18	11.5K
$197.50	Jul 1	2.21	2.22	$2.22	0.5%	70.2K	0.58	10.7K
$200.00	Jul 2	1.71	1.74	$1.73	1.7%	53.8K	0.41	64.6K
$205.00	Jul 1	0.16	0.17	$0.17	5.9%	42.1K	0.08	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 1	0.53	0.54	$0.54	1.9%	61.1K	0.22	5.4K
$197.50	Jul 1	1.30	1.31	$1.31	0.8%	43.9K	0.41	1.8K
$192.50	Jul 1	0.21	0.22	$0.22	4.5%	31.4K	0.10	4.7K
$190.00	Jul 1	0.09	0.10	$0.10	10.0%	24.4K	0.04	7.5K
$195.00	Jul 2	1.03	1.05	$1.04	1.9%	15.2K	0.28	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 68.2%, max 183.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 1	Aug 7	128.8%	45.4%	183.8%	168	13
$235.00	Jul 1	Aug 7	102.0%	39.2%	160.0%	87	1.1K
$165.00	Jul 1	Aug 7	111.7%	43.4%	157.6%	40	4
$232.50	Jul 1	Jul 17	96.1%	40.5%	137.5%	183	1.6K
$237.50	Jul 1	Jul 8	107.7%	45.9%	134.9%	--	482

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 1	Aug 7	128.8%	45.4%	183.8%	301	5.6K
$235.00	Jul 1	Jul 31	102.0%	39.1%	160.7%	12	136
$165.00	Jul 1	Aug 7	111.7%	43.4%	157.6%	278	4.0K
$230.00	Jul 1	Jul 31	90.2%	38.6%	133.7%	1	134
$170.00	Jul 1	Aug 7	95.0%	41.6%	128.3%	1.1K	6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 49.00, avg 6.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Jul 15	$0.10	$4.90	$0.10	49.00	$225.10
$215.00	$217.50	Jul 8	$0.10	$2.40	$0.10	24.00	$215.10
$225.00	$227.50	Jul 17	$0.10	$2.40	$0.10	24.00	$225.10
$230.00	$235.00	Jul 24	$0.21	$4.79	$0.21	22.81	$230.21
$205.00	$207.50	Jul 1	$0.11	$2.39	$0.11	21.73	$205.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Jul 13	$0.12	$4.88	$0.12	40.67	$174.88
$170.00	$165.00	Jul 17	$0.13	$4.87	$0.13	37.46	$169.87
$165.00	$160.00	Jul 24	$0.14	$4.86	$0.14	34.71	$164.86
$175.00	$170.00	Jul 15	$0.18	$4.82	$0.18	26.78	$174.82
$177.50	$175.00	Jul 13	$0.10	$2.40	$0.10	24.00	$177.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 49.00, avg 3.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$170.00	Jul 13	$9.80	$9.80	$0.20	49.00	$169.80
$160.00	$165.00	Jul 17	$4.90	$4.90	$0.10	49.00	$164.90
$175.00	$180.00	Jul 13	$4.83	$4.83	$0.17	28.41	$179.83
$160.00	$165.00	Jul 10	$4.82	$4.82	$0.18	26.78	$164.82
$180.00	$182.50	Jul 10	$2.39	$2.39	$0.11	21.73	$182.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$232.50	$215.00	Jul 6	$17.15	$17.15	$0.35	49.00	$215.35
$235.00	$230.00	Jul 24	$4.82	$4.82	$0.18	26.78	$230.18
$220.00	$215.00	Jul 8	$4.80	$4.80	$0.20	24.00	$215.20
$230.00	$225.00	Jul 31	$4.78	$4.78	$0.22	21.73	$225.22
$212.50	$210.00	Jul 10	$2.38	$2.38	$0.12	19.83	$210.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.35, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 1	Jul 2	$0.07	46.2%	41.3%
$180.00	Jul 1	Jul 2	$0.15	69.9%	62.1%
$207.50	Jul 1	Jul 2	$0.15	42.8%	40.2%
$185.00	Jul 1	Jul 2	$0.20	58.2%	52.6%
$187.50	Jul 1	Jul 2	$0.20	52.0%	48.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 1	Jul 2	$0.05	69.9%	62.1%
$182.50	Jul 1	Jul 2	$0.06	65.0%	56.9%
$172.50	Jul 8	Jul 10	$0.07	48.2%	46.3%
$185.00	Jul 1	Jul 2	$0.09	58.2%	52.6%
$187.50	Jul 1	Jul 2	$0.13	52.0%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 1.78% of stock, avg 9.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 1	$2.22	$1.31	$3.53	$193.97	$201.03	1.78%
$200.00	Jul 1	$1.07	$2.65	$3.72	$196.28	$203.72	1.88%
$195.00	Jul 1	$3.93	$0.54	$4.47	$190.53	$199.47	2.25%
$197.50	Jul 2	$2.94	$1.89	$4.83	$192.67	$202.33	2.43%
$200.00	Jul 2	$1.73	$3.20	$4.93	$195.07	$204.93	2.49%
$202.50	Jul 1	$0.45	$4.50	$4.95	$197.55	$207.45	2.50%
$195.00	Jul 2	$4.58	$1.04	$5.62	$189.38	$200.62	2.83%
$202.50	Jul 2	$0.94	$4.93	$5.87	$196.63	$208.37	2.96%
$192.50	Jul 1	$6.05	$0.22	$6.27	$186.23	$198.77	3.16%
$197.50	Jul 6	$3.70	$2.63	$6.33	$191.17	$203.83	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.20% of stock, avg 2.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$192.50	Jul 1	$0.17	$0.22	$0.39	$192.11	$205.39
$207.50	$187.50	Jul 2	$0.21	$0.19	$0.40	$187.10	$207.90
$207.50	$190.00	Jul 2	$0.21	$0.31	$0.52	$189.48	$208.02
$205.00	$187.50	Jul 2	$0.47	$0.19	$0.66	$186.84	$205.66
$202.50	$192.50	Jul 1	$0.45	$0.22	$0.67	$191.83	$203.17
$205.00	$195.00	Jul 1	$0.17	$0.54	$0.71	$194.29	$205.71
$210.00	$187.50	Jul 6	$0.30	$0.41	$0.71	$186.79	$210.71
$205.00	$190.00	Jul 2	$0.47	$0.31	$0.78	$189.22	$205.78
$207.50	$192.50	Jul 2	$0.21	$0.56	$0.77	$191.73	$208.27
$210.00	$190.00	Jul 6	$0.30	$0.65	$0.95	$189.05	$210.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 37.46, avg credit $2.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Jul 24	$4.87	$0.13	37.46	$160.13	$174.87
178/180	182/185	Jul 13	$2.38	$0.12	19.83	$177.62	$184.88
175/178	182/185	Jul 13	$2.35	$0.15	15.67	$175.15	$184.85
182/185	188/190	Jul 8	$2.31	$0.19	12.16	$182.69	$189.81
165/170	175/180	Jul 17	$4.60	$0.40	11.50	$165.40	$179.60
178/180	182/185	Jul 10	$2.29	$0.21	10.90	$177.71	$184.79
160/165	170/175	Jul 31	$4.58	$0.42	10.90	$160.42	$174.58
180/182	185/188	Jul 10	$2.28	$0.22	10.36	$180.22	$187.28
165/170	175/180	Jul 31	$4.55	$0.45	10.11	$165.45	$179.55
165/170	175/180	Aug 7	$4.55	$0.45	10.11	$165.45	$179.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 265 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Jul 13	$0.05	$4.95	99.00
$170.00	$175.00	$180.00	Aug 7	$0.07	$4.93	70.43
$182.50	$185.00	$187.50	Jul 6	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Jul 10	$0.05	$2.45	49.00
$160.00	$165.00	$170.00	Jul 31	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Jul 17	$0.05	$4.95	99.00
$160.00	$165.00	$170.00	Jul 24	$0.08	$4.92	61.50
$165.00	$170.00	$175.00	Jul 15	$0.09	$4.91	54.56
$210.00	$212.50	$215.00	Jul 8	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Jul 17	$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. 263 found (best net $-3.26, 252 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$190.00	1:2	Jul 15	-$3.26	$6.74
$225.00	$230.00	1:2	Jul 13	-$0.03	$4.97
$230.00	$235.00	1:2	Jul 13	-$0.05	$4.95
$230.00	$235.00	1:2	Jul 15	-$0.07	$4.93
$215.00	$220.00	1:2	Jul 15	-$0.08	$4.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Jul 1	$0.00	$5.00
$165.00	$160.00	1:2	Jul 1	-$0.01	$4.99
$170.00	$165.00	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 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 4.59%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 7	$9.10	0.50	0.8%	4.59%	5.41%	631	534
$200.00	Jul 31	$8.05	0.50	0.8%	4.06%	4.88%	2.1K	4.8K
$200.00	Jul 24	$6.95	0.49	0.8%	3.50%	4.33%	1.6K	8.0K
$205.00	Aug 7	$6.95	0.42	3.3%	3.50%	6.85%	327	287
$205.00	Jul 31	$6.00	0.41	3.3%	3.02%	6.37%	1.3K	4.5K
$200.00	Jul 17	$5.65	0.48	0.8%	2.85%	3.67%	17.4K	93.3K
$210.00	Aug 7	$5.30	0.35	5.9%	2.67%	8.53%	330	836
$205.00	Jul 24	$4.85	0.39	3.3%	2.44%	5.79%	1.3K	4.1K
$200.00	Jul 15	$4.80	0.47	0.8%	2.42%	3.24%	334	--
$202.50	Jul 17	$4.55	0.42	2.1%	2.29%	4.38%	1.2K	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 944,459

Total Puts 405,204

Put/Call Ratio 0.43

Net Difference 539,255

Prior's Put/Call Breakdown

Total Calls 1,307,816

Total Puts 752,066

Put/Call Ratio 0.58

Net Difference 555,750

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