NVDA - Options Database

NVDA

NVIDIA CORP

$197.02 -1.53%

(7/1 11:00) ◀

Wednesday, July 1, 2026 (12:00pm)

▶ (7/1 13:00)

◀ 7/1 12:00 ▶

Option Volume

Detail

ℹ

Current (07/01 12:00pm) 1,509,643

Calls: 974,986 (65%)

Puts: 534,657 (35%)

Prior (06/30) 1,176,669

Calls: 830,382 (71%)

Puts: 346,287 (29%)

Current vs Prior +28.30%

Calls: +17.41% (Calls)

Puts: +54.40% (Puts)

Prior 7-Day Total 20,185,730

Calls: 12,591,989 (62%)

Puts: 7,593,741 (38%)

Prior 7-Day Average 2,883,675

Calls: 1,798,855 (62%)

Puts: 1,084,820 (38%)

Current vs Prior 7-Day Avg -47.65%

Calls: -45.80%

Puts: -50.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 12:00pm) $420.62M

Calls: $302.55M (72%)

Puts: $118.07M (28%)

Prior (06/30) $395.37M

Calls: $286.22M (72%)

Puts: $109.15M (28%)

Current vs Prior +6.39%

Calls: +5.71%

Puts: +8.17%

Prior 7-Day Total $6.77B

Calls: $4.16B (61%)

Puts: $2.61B (39%)

Prior 7-Day Average $967.01M

Calls: $593.99M (61%)

Puts: $373.02M (39%)

Current vs Prior 7-Day Avg -56.50%

Calls: -49.07%

Puts: -68.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 12:00pm) 0.55

Prior (06/30) 0.42

Current vs Prior +31.50%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -8.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 12:00pm) 14,119,743

Calls: 7,819,581 (55%)

Puts: 6,300,162 (45%)

Prior (06/30) 13,800,783

Calls: 7,630,209 (55%)

Puts: 6,170,574 (45%)

Current vs Prior +2.31%

Prior 7-Day Total 95,358,116

Calls: 52,726,766 (55%)

Puts: 42,631,350 (45%)

Prior 7-Day Average 13,622,588

Calls: 7,532,395 (55%)

Puts: 6,090,192 (45%)

Current vs Prior 7-Day Avg +3.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 1.60% | 2.49%1.60% | 3.38%4.99% | 6.72%6.09% | 12.78%

Prior 2.55% | 3.13%-- | ---- | ---- | --

Current vs Prior -37.20% | -20.47%-- | ---- | ---- | --

Prior 7-Day Avg 2.73% | 3.59%-- | ---- | ---- | --

Current vs 7-Day Avg -41.22% | -30.53%-- | ---- | ---- | --

Prior 7-Day Eod 2.55% | 3.13%-- | ---- | ---- | --

Current vs 7-Day Eod -37.20% | -20.47%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.82% | 1.96%

Calls: 4.61% | 2.33%

Puts: 3.03% | 1.58%

Prior 0.83% | 2.31%

Calls: 1.22% | 3.17%

Puts: 0.45% | 1.45%

Current vs Prior +360.24% | -15.15%

Prior 7-Day Avg 4.96% | 7.49%

Calls: 4.95% | 10.71%

Puts: 4.96% | 4.26%

Current vs 7-Day Avg -22.92% | -73.83%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($302.55M). Bullish P/C ratio of 0.55. P/C ratio rising 32% - increased hedging/bearish positioning.

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

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 334 of results (avg 4.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	18.50	18.60	$18.55	0.5%	64	0.87	16.4K
$160.00	Jul 17	37.45	37.75	$37.60	0.8%	111	0.97	3.1K
$160.00	Jul 2	37.00	37.30	$37.15	0.8%	141	1.00	786
$185.00	Jul 17	14.20	14.35	$14.27	1.1%	282	0.80	8.9K
$180.00	Jul 2	17.05	17.25	$17.15	1.2%	1.6K	0.99	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	4.10	4.15	$4.13	1.2%	1.4K	0.33	7.6K
$192.50	Jul 17	3.80	3.85	$3.83	1.3%	631	0.36	2.4K
$225.00	Jul 17	27.80	28.20	$28.00	1.4%	1	0.93	7.1K
$220.00	Jul 24	23.40	23.75	$23.58	1.5%	4	0.86	238
$230.00	Jul 2	32.60	33.10	$32.85	1.5%	12	1.00	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 2	0.05	0.06	$0.06	16.7%	10.1K	0.03	46.0K
$222.50	Jul 8	0.05	0.06	$0.06	16.7%	5	0.01	55
$230.00	Jul 10	0.05	0.06	$0.06	16.7%	216	0.01	7.3K
$227.50	Jul 10	0.07	0.08	$0.08	12.5%	44	0.02	1.4K
$212.50	Jul 6	0.08	0.09	$0.09	11.1%	1.1K	0.03	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 6	0.05	0.06	$0.06	16.7%	560	0.01	1.8K
$187.50	Jul 2	0.07	0.08	$0.08	12.5%	4.7K	0.03	12.6K
$160.00	Jul 10	0.07	0.08	$0.08	12.5%	596	0.01	2.4K
$170.00	Jul 8	0.08	0.09	$0.09	11.1%	35	0.02	1.8K
$165.00	Jul 10	0.09	0.10	$0.10	10.0%	46	0.02	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 13	26.90	29.10	$28.00	7.9%	116	1.00	2
$160.00	Jul 1	35.50	38.95	$37.23	9.3%	39	1.00	54
$165.00	Jul 1	29.60	34.40	$32.00	15.0%	14	1.00	25
$170.00	Jul 1	25.50	29.40	$27.45	14.2%	7	1.00	128
$175.00	Jul 1	20.80	23.75	$22.28	13.2%	3	1.00	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 1	4.75	6.20	$5.48	26.5%	216	1.00	1.3K
$205.00	Jul 1	7.70	8.65	$8.18	11.6%	306	1.00	1.8K
$207.50	Jul 1	10.15	11.10	$10.63	8.9%	41	1.00	149
$210.00	Jul 1	12.25	13.60	$12.93	10.4%	41	1.00	622
$212.50	Jul 1	14.80	16.10	$15.45	8.4%	6	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 1.3M, top 175.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 1	0.50	0.51	$0.51	2.0%	175.7K	0.42	14.2K
$195.00	Jul 1	2.12	2.22	$2.17	4.6%	103.2K	0.86	8.9K
$200.00	Jul 1	0.09	0.10	$0.10	10.0%	80.4K	0.09	37.3K
$200.00	Jul 2	0.67	0.68	$0.68	1.5%	63.9K	0.27	79.4K
$195.00	Jul 2	2.98	3.05	$3.01	2.3%	40.4K	0.70	20.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 1	0.15	0.16	$0.16	6.3%	105.2K	0.14	17.8K
$192.50	Jul 1	0.03	0.04	$0.04	25.0%	70.5K	0.04	10.5K
$190.00	Jul 1	0.01	0.02	$0.02	50.0%	27.5K	0.01	13.6K
$195.00	Jul 2	0.88	0.90	$0.89	2.2%	20.8K	0.30	18.1K
$197.50	Jul 1	0.97	1.00	$0.99	3.0%	20.0K	0.58	13.6K

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 240.9%, max 606.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 1	Aug 7	318.0%	45.0%	606.2%	41	57
$235.00	Jul 1	Aug 7	267.5%	39.3%	580.7%	25	1.1K
$165.00	Jul 1	Aug 7	274.5%	43.2%	535.9%	39	46
$230.00	Jul 1	Aug 7	237.7%	38.8%	512.4%	149	1.5K
$232.50	Jul 1	Jul 17	252.8%	41.4%	511.3%	207	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 1	Aug 7	318.0%	45.0%	606.2%	45	5.7K
$165.00	Jul 1	Aug 7	274.5%	43.2%	535.9%	161	4.2K
$170.00	Jul 1	Aug 7	231.9%	41.6%	458.0%	564	6.9K
$222.50	Jul 1	Jul 17	191.0%	38.0%	402.8%	4	581
$175.00	Jul 1	Aug 7	190.0%	40.2%	372.4%	445	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 44.45, avg 6.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 24	$0.16	$4.84	$0.16	30.25	$230.16
$215.00	$217.50	Jul 10	$0.10	$2.40	$0.10	24.00	$215.10
$207.50	$210.00	Jul 6	$0.11	$2.39	$0.11	21.73	$207.61
$210.00	$212.50	Jul 8	$0.13	$2.37	$0.13	18.23	$210.13
$215.00	$217.50	Jul 13	$0.13	$2.37	$0.13	18.23	$215.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Jul 13	$0.11	$4.89	$0.11	44.45	$174.89
$170.00	$165.00	Jul 17	$0.13	$4.87	$0.13	37.46	$169.87
$165.00	$160.00	Jul 24	$0.15	$4.85	$0.15	32.33	$164.85
$180.00	$177.50	Jul 10	$0.11	$2.39	$0.11	21.73	$179.89
$175.00	$170.00	Jul 15	$0.22	$4.78	$0.22	21.73	$174.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 49.00, avg 3.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 6	$4.85	$4.85	$0.15	32.33	$169.85
$177.50	$180.00	Jul 10	$2.40	$2.40	$0.10	24.00	$179.90
$165.00	$170.00	Jul 24	$4.80	$4.80	$0.20	24.00	$169.80
$160.00	$165.00	Jul 10	$4.78	$4.78	$0.22	21.73	$164.78
$160.00	$165.00	Jul 31	$4.78	$4.78	$0.22	21.73	$164.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Jul 17	$4.90	$4.90	$0.10	49.00	$230.10
$235.00	$230.00	Jul 24	$4.87	$4.87	$0.13	37.46	$230.13
$225.00	$220.00	Jul 24	$4.85	$4.85	$0.15	32.33	$220.15
$215.00	$212.50	Jul 8	$2.40	$2.40	$0.10	24.00	$212.60
$220.00	$215.00	Jul 2	$4.77	$4.77	$0.23	20.74	$215.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.41, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 1	Jul 2	$0.11	79.6%	43.7%
$187.50	Jul 1	Jul 2	$0.17	86.8%	49.1%
$202.50	Jul 1	Jul 2	$0.26	62.1%	41.1%
$182.50	Jul 1	Jul 2	$0.30	128.0%	62.6%
$185.00	Jul 1	Jul 2	$0.33	107.4%	55.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Jul 10	Jul 17	$0.05	41.7%	39.5%
$172.50	Jul 8	Jul 10	$0.06	47.7%	45.5%
$187.50	Jul 1	Jul 2	$0.07	86.8%	49.1%
$190.00	Jul 1	Jul 2	$0.13	75.6%	43.9%
$212.50	Jul 1	Jul 2	$0.15	124.3%	53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.76% of stock, avg 9.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 1	$0.51	$0.99	$1.50	$196.00	$199.00	0.76%
$195.00	Jul 1	$2.17	$0.16	$2.33	$192.67	$197.33	1.18%
$200.00	Jul 1	$0.10	$3.04	$3.14	$196.86	$203.14	1.59%
$197.50	Jul 2	$1.53	$1.90	$3.43	$194.07	$200.93	1.74%
$195.00	Jul 2	$3.01	$0.89	$3.90	$191.10	$198.90	1.98%
$200.00	Jul 2	$0.68	$3.55	$4.23	$195.77	$204.23	2.15%
$192.50	Jul 1	$4.55	$0.04	$4.59	$187.91	$197.09	2.33%
$197.50	Jul 6	$2.43	$2.77	$5.20	$192.30	$202.70	2.64%
$192.50	Jul 2	$5.03	$0.38	$5.41	$187.09	$197.91	2.75%
$202.50	Jul 1	$0.03	$5.48	$5.51	$196.99	$208.01	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.13% of stock, avg 2.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$195.00	Jul 1	$0.10	$0.16	$0.26	$194.74	$200.26
$205.00	$190.00	Jul 2	$0.13	$0.15	$0.28	$189.72	$205.28
$202.50	$190.00	Jul 2	$0.29	$0.15	$0.44	$189.56	$202.94
$207.50	$185.00	Jul 6	$0.25	$0.19	$0.44	$184.56	$207.94
$205.00	$192.50	Jul 2	$0.13	$0.38	$0.51	$191.99	$205.51
$207.50	$187.50	Jul 6	$0.25	$0.32	$0.57	$186.93	$208.07
$205.00	$185.00	Jul 6	$0.44	$0.19	$0.63	$184.37	$205.63
$197.50	$195.00	Jul 1	$0.51	$0.16	$0.67	$194.33	$198.17
$202.50	$192.50	Jul 2	$0.29	$0.38	$0.67	$191.83	$203.17
$205.00	$187.50	Jul 6	$0.44	$0.32	$0.76	$186.74	$205.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 18.23, avg credit $2.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
182/185	188/190	Jul 8	$2.37	$0.13	18.23	$182.63	$189.87
178/180	185/188	Jul 10	$2.36	$0.14	16.86	$177.64	$187.36
160/165	170/175	Jul 24	$4.72	$0.28	16.86	$160.28	$174.72
165/170	175/180	Jul 17	$4.66	$0.34	13.71	$165.34	$179.66
165/170	175/180	Aug 7	$4.60	$0.40	11.50	$165.40	$179.60
160/165	170/175	Aug 7	$4.59	$0.41	11.20	$160.41	$174.59
160/165	170/175	Jul 31	$4.57	$0.43	10.63	$160.43	$174.57
185/188	190/192	Jul 15	$2.27	$0.23	9.87	$185.23	$192.27
165/170	175/180	Jul 31	$4.54	$0.46	9.87	$165.46	$179.54
170/175	180/185	Jul 17	$4.52	$0.48	9.42	$170.48	$184.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$217.50	$220.00	$222.50	Jul 17	$0.05	$2.45	49.00
$225.00	$230.00	$235.00	Jul 24	$0.10	$4.90	49.00
$200.00	$202.50	$205.00	Jul 1	$0.06	$2.44	40.67
$207.50	$210.00	$212.50	Jul 6	$0.06	$2.44	40.67
$212.50	$215.00	$217.50	Jul 13	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Jul 24	$0.05	$4.95	99.00
$160.00	$165.00	$170.00	Jul 17	$0.06	$4.94	82.33
$225.00	$230.00	$235.00	Jul 31	$0.08	$4.92	61.50
$220.00	$225.00	$230.00	Jul 2	$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. 269 found (best net $-0.39, 254 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Jul 8	-$0.02	$4.98
$230.00	$235.00	1:2	Jul 13	-$0.03	$4.97
$230.00	$235.00	1:2	Jul 15	-$0.03	$4.97
$225.00	$230.00	1:2	Jul 13	-$0.04	$4.96
$225.00	$230.00	1:2	Jul 15	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$232.50	$215.00	1:2	Jul 6	-$0.39	$17.11
$165.00	$160.00	1:2	Jul 1	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 1	-$0.01	$4.99
$175.00	$170.00	1:2	Jul 1	-$0.01	$4.99
$175.00	$170.00	1:2	Jul 2	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.26%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 7	$8.40	0.48	1.5%	4.26%	5.78%	1.1K	1.5K
$200.00	Jul 31	$7.30	0.47	1.5%	3.71%	5.22%	4.1K	5.6K
$205.00	Aug 7	$6.40	0.40	4.0%	3.25%	7.30%	159	499
$200.00	Jul 24	$6.10	0.46	1.5%	3.10%	4.61%	1.5K	8.3K
$197.50	Jul 17	$5.90	0.51	0.2%	2.99%	3.24%	1.6K	3.5K
$205.00	Jul 31	$5.35	0.38	4.0%	2.72%	6.77%	1.4K	4.7K
$197.50	Jul 15	$5.20	0.50	0.2%	2.64%	2.88%	806	--
$210.00	Aug 7	$4.75	0.33	6.6%	2.41%	9.00%	172	966
$200.00	Jul 17	$4.70	0.44	1.5%	2.39%	3.90%	10.1K	89.4K
$197.50	Jul 13	$4.40	0.49	0.2%	2.23%	2.48%	228	54

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 974,986

Total Puts 534,657

Put/Call Ratio 0.55

Net Difference 440,329

Prior's Put/Call Breakdown

Total Calls 830,382

Total Puts 346,287

Put/Call Ratio 0.42

Net Difference 484,095

Prior 7-Day Put/Call Summary

Total Calls 12,591,989

Total Puts 7,593,741

Average Put/Call Ratio 0.60

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