NVDA - Options Database

NVDA

NVIDIA CORP

$194.35 -1.63%

(7/2 11:00) ◀

Thursday, July 2, 2026 (12:00pm)

▶ (7/2 13:00)

◀ 7/2 12:00 ▶

Option Volume

Detail

ℹ

Current (07/02 12:00pm) 1,950,074

Calls: 1,353,421 (69%)

Puts: 596,653 (31%)

Prior (07/01) 1,509,643

Calls: 974,986 (65%)

Puts: 534,657 (35%)

Current vs Prior +29.17%

Calls: +38.81% (Calls)

Puts: +11.60% (Puts)

Prior 7-Day Total 20,187,362

Calls: 12,467,128 (62%)

Puts: 7,720,234 (38%)

Prior 7-Day Average 2,883,908

Calls: 1,781,018 (62%)

Puts: 1,102,890 (38%)

Current vs Prior 7-Day Avg -32.38%

Calls: -24.01%

Puts: -45.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 12:00pm) $387.02M

Calls: $211.50M (55%)

Puts: $175.52M (45%)

Prior (07/01) $420.62M

Calls: $302.55M (72%)

Puts: $118.07M (28%)

Current vs Prior -7.99%

Calls: -30.09%

Puts: +48.66%

Prior 7-Day Total $6.81B

Calls: $4.21B (62%)

Puts: $2.60B (38%)

Prior 7-Day Average $972.31M

Calls: $601.29M (62%)

Puts: $371.02M (38%)

Current vs Prior 7-Day Avg -60.20%

Calls: -64.83%

Puts: -52.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 12:00pm) 0.44

Prior (07/01) 0.55

Current vs Prior -19.61%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -28.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 12:00pm) 14,125,997

Calls: 7,782,663 (55%)

Puts: 6,343,334 (45%)

Prior (07/01) 14,119,743

Calls: 7,819,581 (55%)

Puts: 6,300,162 (45%)

Current vs Prior +0.04%

Prior 7-Day Total 96,299,937

Calls: 53,289,261 (55%)

Puts: 43,010,676 (45%)

Prior 7-Day Average 13,757,133

Calls: 7,612,751 (55%)

Puts: 6,144,382 (45%)

Current vs Prior 7-Day Avg +2.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.71% | 2.92%2.92% | 4.09%4.86% | 6.73%6.22% | 12.95%

Prior 2.46% | 3.35%-- | ---- | ---- | --

Current vs Prior -30.34% | -12.93%-- | ---- | ---- | --

Prior 7-Day Avg 2.67% | 3.52%-- | ---- | ---- | --

Current vs 7-Day Avg -35.81% | -17.08%-- | ---- | ---- | --

Prior 7-Day Eod 2.46% | 3.35%-- | ---- | ---- | --

Current vs 7-Day Eod -30.34% | -12.93%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.48% | 5.55%

Calls: 3.29% | 6.15%

Puts: 1.67% | 4.96%

Prior 2.91% | 4.76%

Calls: 2.21% | 4.33%

Puts: 3.61% | 5.19%

Current vs Prior -14.78% | +16.60%

Prior 7-Day Avg 4.37% | 7.28%

Calls: 4.16% | 10.45%

Puts: 4.58% | 4.10%

Current vs 7-Day Avg -43.27% | -23.72%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (1,353,421 calls vs 596,653 puts).

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	2.69	2.71	$2.70	0.7%	21.9K	0.40	4.2K
$170.00	Jul 31	26.35	26.70	$26.53	1.3%	58	0.88	388
$175.00	Jul 31	22.00	22.30	$22.15	1.4%	10	0.83	583
$175.00	Jul 24	21.20	21.50	$21.35	1.4%	4	0.86	198
$165.00	Jul 24	30.15	30.60	$30.38	1.5%	6	0.93	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 10	0.79	0.80	$0.80	1.3%	879	0.13	1.1K
$230.00	Jul 2	35.25	35.80	$35.53	1.5%	6	1.00	1
$192.50	Jul 10	3.15	3.20	$3.18	1.6%	3.2K	0.41	5.0K
$190.00	Jul 31	6.15	6.25	$6.20	1.6%	480	0.39	8.2K
$202.50	Jul 10	9.20	9.35	$9.27	1.6%	431	0.78	874

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 10	0.05	0.06	$0.06	16.7%	556	0.01	7.8K
$207.50	Jul 6	0.06	0.07	$0.07	14.3%	4.6K	0.03	4.0K
$222.50	Jul 10	0.06	0.07	$0.07	14.3%	553	0.02	1.2K
$197.50	Jul 2	0.09	0.10	$0.10	10.0%	148.9K	0.09	18.5K
$220.00	Jul 10	0.09	0.10	$0.10	10.0%	2.6K	0.02	14.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 6	0.05	0.06	$0.06	16.7%	348	0.02	431
$190.00	Jul 2	0.07	0.08	$0.08	12.5%	24.0K	0.06	21.1K
$165.00	Jul 8	0.07	0.08	$0.08	12.5%	22	0.01	107
$160.00	Jul 10	0.07	0.08	$0.08	12.5%	2.4K	0.01	2.3K
$180.00	Jul 6	0.08	0.09	$0.09	11.1%	2.1K	0.03	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	33.75	34.80	$34.28	3.1%	54	1.00	555
$165.00	Jul 2	28.65	29.95	$29.30	4.4%	18	1.00	958
$170.00	Jul 2	23.70	25.00	$24.35	5.3%	71	1.00	906
$175.00	Jul 2	18.80	20.10	$19.45	6.7%	61	1.00	1.6K
$177.50	Jul 2	15.75	17.65	$16.70	11.4%	3	1.00	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 10	22.65	23.65	$23.15	4.3%	1	1.00	152
$220.00	Jul 10	25.05	25.85	$25.45	3.1%	39	1.00	382
$225.00	Jul 10	30.30	31.20	$30.75	2.9%	20	1.00	2
$227.50	Jul 10	32.65	33.75	$33.20	3.3%	18	1.00	--
$227.50	Jul 17	32.60	33.70	$33.15	3.3%	--	1.00	88

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 1.8M, top 295.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 2	0.02	0.03	$0.03	33.3%	295.7K	0.02	73.3K
$202.50	Jul 2	0.01	0.02	$0.02	50.0%	168.4K	0.01	68.6K
$197.50	Jul 2	0.09	0.10	$0.10	10.0%	148.9K	0.09	18.5K
$200.00	Jul 10	1.84	1.87	$1.86	1.6%	59.4K	0.30	15.7K
$205.00	Jul 10	0.82	0.84	$0.83	2.4%	56.4K	0.16	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 2	1.19	1.21	$1.20	1.7%	135.1K	0.60	20.9K
$197.50	Jul 2	2.96	3.35	$3.16	12.3%	72.8K	0.91	8.3K
$192.50	Jul 2	0.29	0.30	$0.30	3.3%	68.9K	0.20	13.6K
$195.00	Jul 6	2.36	2.48	$2.42	5.0%	24.5K	0.54	6.6K
$190.00	Jul 2	0.07	0.08	$0.08	12.5%	24.0K	0.06	21.1K

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 259.2%, max 562.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 2	Aug 14	256.7%	39.3%	552.8%	115	14.5K
$160.00	Jul 2	Jul 31	299.4%	46.7%	540.4%	54	819
$232.50	Jul 2	Jul 17	271.7%	43.0%	531.6%	17	2.4K
$227.50	Jul 2	Jul 17	241.5%	41.0%	488.6%	171	3.1K
$225.00	Jul 2	Aug 14	226.1%	39.0%	480.3%	113	10.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 2	Aug 14	299.4%	45.2%	562.8%	53	10.4K
$230.00	Jul 2	Jul 31	256.7%	39.7%	546.0%	15	134
$227.50	Jul 2	Jul 17	241.5%	41.0%	488.6%	7	88
$165.00	Jul 2	Aug 14	255.7%	43.6%	487.1%	174	11.9K
$225.00	Jul 2	Aug 7	226.1%	39.2%	477.4%	2	54

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 44.45, avg 5.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Jul 24	$0.18	$4.82	$0.18	26.78	$225.18
$212.50	$215.00	Jul 13	$0.10	$2.40	$0.10	24.00	$212.60
$215.00	$217.50	Jul 15	$0.10	$2.40	$0.10	24.00	$215.10
$210.00	$212.50	Jul 10	$0.11	$2.39	$0.11	21.73	$210.11
$217.50	$220.00	Jul 15	$0.11	$2.39	$0.11	21.73	$217.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Jul 17	$0.11	$4.89	$0.11	44.45	$164.89
$175.00	$170.00	Jul 13	$0.16	$4.84	$0.16	30.25	$174.84
$170.00	$165.00	Jul 17	$0.18	$4.82	$0.18	26.78	$169.82
$165.00	$160.00	Jul 24	$0.20	$4.80	$0.20	24.00	$164.80
$177.50	$175.00	Jul 10	$0.11	$2.39	$0.11	21.73	$177.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 40.67, avg 3.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$177.50	Jul 15	$16.93	$16.93	$0.57	29.70	$176.93
$170.00	$175.00	Jul 17	$4.80	$4.80	$0.20	24.00	$174.80
$160.00	$165.00	Jul 31	$4.79	$4.79	$0.21	22.81	$164.79
$177.50	$180.00	Jul 8	$2.38	$2.38	$0.12	19.83	$179.88
$170.00	$172.50	Jul 10	$2.38	$2.38	$0.12	19.83	$172.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Jul 24	$4.88	$4.88	$0.12	40.67	$225.12
$217.50	$215.00	Jul 6	$2.40	$2.40	$0.10	24.00	$215.10
$225.00	$220.00	Jul 24	$4.79	$4.79	$0.21	22.81	$220.21
$215.00	$212.50	Jul 2	$2.38	$2.38	$0.12	19.83	$212.62
$205.00	$202.50	Jul 6	$2.38	$2.38	$0.12	19.83	$202.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.43, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Jul 2	Jul 6	$0.06	109.0%	31.2%
$205.00	Jul 2	Jul 6	$0.10	90.6%	29.1%
$187.50	Jul 2	Jul 6	$0.15	75.2%	29.1%
$170.00	Jul 2	Jul 6	$0.18	212.8%	51.8%
$202.50	Jul 2	Jul 6	$0.19	81.8%	27.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Jul 8	Jul 10	$0.07	49.9%	46.4%
$180.00	Jul 2	Jul 6	$0.08	128.7%	37.3%
$205.00	Jul 2	Jul 6	$0.08	90.6%	29.1%
$182.50	Jul 2	Jul 6	$0.12	107.8%	34.2%
$225.00	Jul 2	Jul 6	$0.12	226.1%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 0.90% of stock, avg 9.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 2	$0.54	$1.20	$1.74	$193.26	$196.74	0.90%
$192.50	Jul 2	$2.13	$0.30	$2.43	$190.07	$194.93	1.25%
$197.50	Jul 2	$0.10	$3.16	$3.26	$194.24	$200.76	1.68%
$195.00	Jul 6	$1.82	$2.42	$4.24	$190.76	$199.24	2.18%
$190.00	Jul 2	$4.47	$0.08	$4.55	$185.45	$194.55	2.34%
$192.50	Jul 6	$3.25	$1.38	$4.63	$187.87	$197.13	2.38%
$197.50	Jul 6	$0.91	$3.97	$4.88	$192.62	$202.38	2.51%
$200.00	Jul 2	$0.03	$5.58	$5.61	$194.39	$205.61	2.89%
$190.00	Jul 6	$5.15	$0.72	$5.87	$184.13	$195.87	3.02%
$200.00	Jul 6	$0.43	$6.00	$6.43	$193.57	$206.43	3.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.09% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$197.50	$190.00	Jul 2	$0.10	$0.08	$0.18	$189.82	$197.68
$197.50	$192.50	Jul 2	$0.10	$0.30	$0.40	$192.10	$197.90
$202.50	$185.00	Jul 6	$0.21	$0.21	$0.42	$184.58	$202.92
$202.50	$187.50	Jul 6	$0.21	$0.36	$0.57	$186.93	$203.07
$195.00	$190.00	Jul 2	$0.54	$0.08	$0.62	$189.38	$195.62
$200.00	$185.00	Jul 6	$0.43	$0.21	$0.64	$184.36	$200.64
$200.00	$187.50	Jul 6	$0.43	$0.36	$0.79	$186.71	$200.79
$195.00	$192.50	Jul 2	$0.54	$0.30	$0.84	$191.66	$195.84
$202.50	$190.00	Jul 6	$0.21	$0.72	$0.93	$189.07	$203.43
$205.00	$182.50	Jul 8	$0.45	$0.48	$0.93	$181.57	$205.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 21.73, avg credit $2.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/178	180/182	Jul 10	$2.39	$0.11	21.73	$175.11	$182.39
175/178	180/182	Jul 13	$2.35	$0.15	15.67	$175.15	$182.35
160/165	170/175	Aug 7	$4.69	$0.31	15.13	$160.31	$174.69
160/165	170/175	Jul 31	$4.68	$0.32	14.63	$160.32	$174.68
160/165	170/175	Jul 24	$4.68	$0.32	14.62	$160.32	$174.68
180/182	185/188	Jul 10	$2.32	$0.18	12.89	$180.18	$187.32
178/180	182/185	Jul 13	$2.30	$0.20	11.50	$177.70	$184.80
180/182	185/188	Jul 8	$2.29	$0.21	10.90	$180.21	$187.29
178/180	182/185	Jul 10	$2.27	$0.23	9.87	$177.73	$184.77
175/178	180/182	Jul 15	$2.27	$0.23	9.87	$175.23	$182.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Jul 24	$0.07	$4.93	70.43
$185.00	$187.50	$190.00	Jul 2	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Jul 8	$0.05	$2.45	49.00
$197.50	$200.00	$202.50	Jul 2	$0.06	$2.44	40.67
$202.50	$205.00	$207.50	Jul 6	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Jul 31	$0.06	$4.94	82.33
$160.00	$165.00	$170.00	Jul 17	$0.07	$4.93	70.43
$165.00	$170.00	$175.00	Jul 13	$0.08	$4.92	61.50
$220.00	$225.00	$230.00	Jul 24	$0.09	$4.91	54.56
$170.00	$172.50	$175.00	Jul 15	$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. 247 found (best net $-1.02, 236 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$177.50	1:2	Jul 15	-$1.02	$16.48
$225.00	$230.00	1:2	Jul 13	-$0.01	$4.99
$225.00	$230.00	1:2	Jul 15	-$0.07	$4.93
$225.00	$230.00	1:2	Jul 24	-$0.21	$4.79
$220.00	$225.00	1:2	Jul 24	-$0.27	$4.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$210.00	1:2	Jul 13	-$1.97	$13.03
$215.00	$200.00	1:2	Aug 14	-$2.72	$12.28
$165.00	$160.00	1:2	Jul 2	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 2	-$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. 82 found (best yield 5.33%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Aug 14	$10.35	0.53	0.3%	5.33%	5.66%	15	--
$195.00	Aug 7	$9.45	0.52	0.3%	4.86%	5.20%	248	999
$195.00	Jul 31	$8.35	0.51	0.3%	4.30%	4.63%	614	2.9K
$200.00	Aug 14	$8.15	0.45	2.9%	4.19%	7.10%	83	--
$200.00	Aug 7	$7.20	0.44	2.9%	3.70%	6.61%	1.1K	1.8K
$195.00	Jul 24	$7.05	0.51	0.3%	3.63%	3.96%	862	3.3K
$205.00	Aug 14	$6.25	0.38	5.5%	3.22%	8.70%	50	--
$200.00	Jul 31	$6.10	0.42	2.9%	3.14%	6.05%	1.7K	8.0K
$195.00	Jul 17	$5.65	0.50	0.3%	2.91%	3.24%	3.0K	36.6K
$205.00	Aug 7	$5.35	0.36	5.5%	2.75%	8.23%	173	549

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 1,353,421

Total Puts 596,653

Put/Call Ratio 0.44

Net Difference 756,768

Prior's Put/Call Breakdown

Total Calls 974,986

Total Puts 534,657

Put/Call Ratio 0.55

Net Difference 440,329

Prior 7-Day Put/Call Summary

Total Calls 12,467,128

Total Puts 7,720,234

Average Put/Call Ratio 0.61

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