NVDA - Options Database

NVDA

NVIDIA CORP

$195.27 +0.23%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 224,866

Calls: 151,728 (67%)

Puts: 73,138 (33%)

Prior (02/24) 1,455,461

Calls: 875,746 (60%)

Puts: 579,715 (40%)

Current vs Prior -84.55%

Calls: -82.67% (Calls)

Puts: -87.38% (Puts)

Prior 7-Day Total 21,383,147

Calls: 13,450,863 (63%)

Puts: 7,932,284 (37%)

Prior 7-Day Average 3,054,735

Calls: 1,921,551 (63%)

Puts: 1,133,183 (37%)

Current vs Prior 7-Day Avg -92.64%

Calls: -92.10%

Puts: -93.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $50.12M

Calls: $37.32M (74%)

Puts: $12.80M (26%)

Prior (02/24) $894.63M

Calls: $615.13M (69%)

Puts: $279.50M (31%)

Current vs Prior -94.40%

Calls: -93.93%

Puts: -95.42%

Prior 7-Day Total $6.70B

Calls: $4.19B (63%)

Puts: $2.51B (37%)

Prior 7-Day Average $956.49M

Calls: $598.01M (63%)

Puts: $358.47M (37%)

Current vs Prior 7-Day Avg -94.76%

Calls: -93.76%

Puts: -96.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.48

Prior (02/24) 0.66

Current vs Prior -27.18%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -18.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:45am) 13,694,003

Calls: 7,511,619 (55%)

Puts: 6,182,384 (45%)

Prior (02/24) 12,003,408

Calls: 6,902,858 (58%)

Puts: 5,100,550 (42%)

Current vs Prior +14.08%

Prior 7-Day Total 97,095,153

Calls: 53,693,454 (55%)

Puts: 43,401,699 (45%)

Prior 7-Day Average 13,870,736

Calls: 7,670,493 (55%)

Puts: 6,200,242 (45%)

Current vs Prior 7-Day Avg -1.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.03% | 3.34%4.28% | 6.27%5.64% | 12.66%

Prior 2.84% | 4.12%-- | ---- | --

Current vs Prior -28.55% | -18.99%-- | ---- | --

Prior 7-Day Avg 2.81% | 3.65%-- | ---- | --

Current vs 7-Day Avg -27.78% | -8.47%-- | ---- | --

Prior 7-Day Eod 2.84% | 4.12%-- | ---- | --

Current vs 7-Day Eod -28.55% | -18.99%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.41% | 2.23%

Calls: 2.27% | 1.84%

Puts: 4.55% | 2.63%

Prior 3.40% | 4.87%

Calls: 3.70% | 1.54%

Puts: 3.09% | 8.19%

Current vs Prior +0.29% | -54.21%

Prior 7-Day Avg 4.51% | 7.41%

Calls: 4.32% | 10.23%

Puts: 4.71% | 4.59%

Current vs 7-Day Avg -24.44% | -69.92%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($37.32M). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 85% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (151,728 calls vs 73,138 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	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 283 of results (avg 4.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 10	1.04	1.05	$1.05	1.0%	4.5K	0.21	35.0K
$177.50	Jul 10	18.00	18.20	$18.10	1.1%	50	0.95	104
$197.50	Jul 10	2.52	2.55	$2.54	1.2%	1.3K	0.41	32.0K
$180.00	Jul 10	15.60	15.80	$15.70	1.3%	52	0.94	1.9K
$185.00	Jul 10	11.00	11.15	$11.08	1.4%	896	0.86	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 10	12.50	12.65	$12.58	1.2%	42	0.90	859
$195.00	Jul 8	2.38	2.41	$2.40	1.3%	920	0.48	2.3K
$195.00	Jul 31	7.70	7.80	$7.75	1.3%	193	0.47	3.6K
$210.00	Jul 10	14.80	15.00	$14.90	1.3%	102	0.93	4.4K
$192.50	Jul 10	2.28	2.32	$2.30	1.7%	823	0.37	6.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 8	0.06	0.07	$0.07	14.3%	1.7K	0.02	3.8K
$217.50	Jul 10	0.06	0.07	$0.07	14.3%	53	0.02	6.3K
$220.00	Jul 13	0.08	0.09	$0.09	11.1%	13	0.02	1.3K
$215.00	Jul 10	0.09	0.10	$0.10	10.0%	871	0.03	13.3K
$200.00	Jul 6	0.10	0.11	$0.11	9.1%	17.2K	0.07	23.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 8	0.05	0.06	$0.06	16.7%	23	0.01	477
$177.50	Jul 8	0.07	0.08	$0.08	12.5%	15	0.02	1.1K
$167.50	Jul 10	0.07	0.08	$0.08	12.5%	20	0.01	9.6K
$170.00	Jul 10	0.09	0.10	$0.10	10.0%	237	0.02	3.5K
$190.00	Jul 6	0.10	0.11	$0.11	9.1%	9.0K	0.07	8.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 6	27.45	32.10	$29.78	15.6%	--	1.00	62
$170.00	Jul 6	22.45	27.45	$24.95	20.0%	3	1.00	33
$175.00	Jul 6	17.50	22.75	$20.13	26.1%	1	1.00	56
$177.50	Jul 6	15.05	20.35	$17.70	29.9%	1	1.00	15
$160.00	Jul 8	33.55	38.20	$35.88	13.0%	10	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 6	7.00	7.60	$7.30	8.2%	42	1.00	667
$205.00	Jul 6	8.95	10.20	$9.57	13.1%	12	1.00	2.1K
$207.50	Jul 6	11.75	13.10	$12.43	10.9%	1	1.00	306
$212.50	Jul 6	16.45	18.10	$17.27	9.6%	1	1.00	6
$215.00	Jul 6	19.15	20.60	$19.88	7.3%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 203.4K, top 26.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 6	1.30	1.33	$1.32	2.3%	26.7K	0.53	9.7K
$197.50	Jul 6	0.40	0.42	$0.41	4.9%	17.7K	0.23	8.1K
$200.00	Jul 6	0.10	0.11	$0.11	9.1%	17.2K	0.07	23.1K
$205.00	Jul 10	0.64	0.66	$0.65	3.1%	8.2K	0.14	58.7K
$210.00	Jul 10	0.23	0.24	$0.24	4.2%	6.9K	0.06	32.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 6	0.31	0.32	$0.32	3.1%	10.0K	0.19	5.9K
$190.00	Jul 6	0.10	0.11	$0.11	9.1%	9.0K	0.07	8.1K
$195.00	Jul 6	1.02	1.05	$1.04	2.9%	6.6K	0.47	7.9K
$185.00	Jul 6	0.02	0.03	$0.03	33.3%	4.2K	0.01	14.2K
$185.00	Jul 10	0.66	0.69	$0.68	4.4%	3.8K	0.14	9.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 159.8%, max 430.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 6	Aug 14	203.2%	40.3%	404.1%	5	1.3K
$232.50	Jul 6	Jul 17	215.3%	46.3%	364.7%	--	1.8K
$165.00	Jul 6	Aug 7	210.9%	45.8%	360.0%	--	127
$225.00	Jul 6	Aug 14	178.4%	40.0%	346.2%	6	1.2K
$227.50	Jul 6	Jul 17	190.9%	44.5%	328.7%	9	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 6	Aug 14	246.1%	46.4%	430.0%	16	743
$165.00	Jul 6	Aug 14	210.9%	44.8%	370.8%	32	4.1K
$225.00	Jul 6	Aug 14	178.4%	40.0%	346.2%	2	14
$170.00	Jul 6	Aug 14	176.3%	43.3%	307.2%	823	3.5K
$175.00	Jul 6	Aug 14	142.2%	42.1%	237.8%	1.3K	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 34.71, avg 5.60)

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
$217.50	$220.00	Jul 17	$0.11	$2.39	$0.11	21.73	$217.61
$205.00	$207.50	Jul 8	$0.12	$2.38	$0.12	19.83	$205.12
$215.00	$217.50	Jul 15	$0.12	$2.38	$0.12	19.83	$215.12
$210.00	$212.50	Jul 13	$0.13	$2.37	$0.13	18.23	$210.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Jul 17	$0.14	$4.86	$0.14	34.71	$169.86
$165.00	$160.00	Jul 24	$0.16	$4.84	$0.16	30.25	$164.84
$180.00	$177.50	Jul 10	$0.10	$2.40	$0.10	24.00	$179.90
$185.00	$182.50	Jul 8	$0.11	$2.39	$0.11	21.73	$184.89
$175.00	$170.00	Jul 17	$0.25	$4.75	$0.25	19.00	$174.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 32.33, avg 3.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 24	$4.85	$4.85	$0.15	32.33	$169.85
$165.00	$170.00	Jul 6	$4.83	$4.83	$0.17	28.41	$169.83
$170.00	$175.00	Jul 6	$4.82	$4.82	$0.18	26.78	$174.82
$175.00	$180.00	Jul 13	$4.78	$4.78	$0.22	21.73	$179.78
$170.00	$175.00	Jul 13	$4.75	$4.75	$0.25	19.00	$174.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Jul 31	$4.85	$4.85	$0.15	32.33	$220.15
$212.50	$207.50	Jul 6	$4.84	$4.84	$0.16	30.25	$207.66
$230.00	$225.00	Jul 31	$4.75	$4.75	$0.25	19.00	$225.25
$230.00	$225.00	Jul 24	$4.72	$4.72	$0.28	16.86	$225.28
$220.00	$217.50	Jul 10	$2.35	$2.35	$0.15	15.67	$217.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.55, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 6	Jul 8	$0.06	98.0%	46.5%
$172.50	Jul 8	Jul 10	$0.10	72.2%	59.4%
$207.50	Jul 6	Jul 8	$0.11	83.5%	44.7%
$205.00	Jul 6	Jul 8	$0.22	77.9%	43.3%
$170.00	Jul 6	Jul 8	$0.28	176.3%	76.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Jul 8	Jul 10	$0.06	72.2%	59.4%
$177.50	Jul 6	Jul 8	$0.07	125.4%	60.4%
$180.00	Jul 6	Jul 8	$0.09	122.0%	55.9%
$210.00	Jul 8	Jul 10	$0.10	46.5%	42.9%
$182.50	Jul 6	Jul 8	$0.14	103.3%	51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 1.21% of stock, avg 9.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 6	$1.32	$1.04	$2.36	$192.64	$197.36	1.21%
$197.50	Jul 6	$0.41	$2.64	$3.05	$194.45	$200.55	1.56%
$192.50	Jul 6	$3.08	$0.32	$3.40	$189.10	$195.90	1.74%
$200.00	Jul 6	$0.11	$4.85	$4.96	$195.04	$204.96	2.54%
$195.00	Jul 8	$2.72	$2.40	$5.12	$189.88	$200.12	2.62%
$197.50	Jul 8	$1.61	$3.80	$5.41	$192.09	$202.91	2.77%
$190.00	Jul 6	$5.38	$0.11	$5.49	$184.51	$195.49	2.81%
$192.50	Jul 8	$4.22	$1.42	$5.64	$186.86	$198.14	2.89%
$200.00	Jul 8	$0.90	$5.58	$6.48	$193.52	$206.48	3.32%
$190.00	Jul 8	$6.13	$0.81	$6.94	$183.06	$196.94	3.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 238 found (cheapest 0.11% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$190.00	Jul 6	$0.11	$0.11	$0.22	$189.78	$200.22
$200.00	$192.50	Jul 6	$0.11	$0.32	$0.43	$192.07	$200.43
$205.00	$185.00	Jul 8	$0.24	$0.27	$0.51	$184.49	$205.51
$197.50	$190.00	Jul 6	$0.41	$0.11	$0.52	$189.48	$198.02
$205.00	$187.50	Jul 8	$0.24	$0.46	$0.70	$186.80	$205.70
$197.50	$192.50	Jul 6	$0.41	$0.32	$0.73	$191.77	$198.23
$202.50	$185.00	Jul 8	$0.47	$0.27	$0.74	$184.26	$203.24
$202.50	$187.50	Jul 8	$0.47	$0.46	$0.93	$186.57	$203.43
$205.00	$190.00	Jul 8	$0.24	$0.81	$1.05	$188.95	$206.05
$207.50	$185.00	Jul 10	$0.39	$0.68	$1.07	$183.93	$208.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 21.73, avg credit $2.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/172	175/178	Jul 24	$2.39	$0.11	21.73	$170.11	$177.39
178/180	182/185	Jul 10	$2.37	$0.13	18.23	$177.63	$184.87
175/178	180/182	Jul 15	$2.37	$0.13	18.23	$175.13	$182.37
160/165	170/175	Jul 31	$4.72	$0.28	16.86	$160.28	$174.72
178/180	182/185	Jul 15	$2.34	$0.16	14.63	$177.66	$184.84
165/170	175/180	Jul 17	$4.67	$0.33	14.15	$165.33	$179.67
160/165	170/175	Jul 24	$4.66	$0.34	13.71	$160.34	$174.66
172/175	178/180	Jul 24	$2.31	$0.19	12.16	$172.69	$179.81
160/165	170/175	Aug 7	$4.61	$0.39	11.82	$160.39	$174.61
160/165	170/175	Aug 14	$4.57	$0.43	10.63	$160.43	$174.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 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 31	$0.08	$4.92	61.50
$200.00	$202.50	$205.00	Jul 6	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 10	$0.05	$2.45	49.00
$220.00	$225.00	$230.00	Jul 24	$0.11	$4.89	44.45
$207.50	$210.00	$212.50	Jul 10	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Jul 17	$0.06	$4.94	82.33
$167.50	$170.00	$172.50	Jul 15	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 15	$0.05	$2.45	49.00
$160.00	$165.00	$170.00	Jul 24	$0.10	$4.90	49.00
$165.00	$170.00	$175.00	Jul 17	$0.11	$4.89	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 235 found (best net $-0.01, 224 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$230.00	1:2	Jul 13	-$0.01	$4.99
$225.00	$230.00	1:2	Jul 15	-$0.02	$4.98
$225.00	$230.00	1:2	Jul 24	-$0.14	$4.86
$220.00	$225.00	1:2	Jul 24	-$0.21	$4.79
$225.00	$230.00	1:2	Jul 31	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$160.00	1:2	Jul 6	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 6	-$0.01	$4.99
$175.00	$170.00	1:2	Jul 6	-$0.01	$4.99
$165.00	$160.00	1:2	Jul 8	-$0.01	$4.99
$170.00	$165.00	1:2	Jul 8	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.20%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 14	$8.20	0.46	2.4%	4.20%	6.62%	26	153
$200.00	Aug 7	$7.20	0.45	2.4%	3.69%	6.11%	182	2.2K
$205.00	Aug 14	$6.30	0.38	5.0%	3.23%	8.21%	11	238
$200.00	Jul 31	$6.20	0.43	2.4%	3.18%	5.60%	377	8.4K
$197.50	Jul 24	$5.90	0.47	1.1%	3.02%	4.16%	1.6K	--
$205.00	Aug 7	$5.40	0.37	5.0%	2.77%	7.75%	138	605
$200.00	Jul 24	$4.85	0.41	2.4%	2.48%	4.91%	176	8.7K
$210.00	Aug 14	$4.75	0.32	7.5%	2.43%	9.98%	15	120
$197.50	Jul 17	$4.45	0.45	1.1%	2.28%	3.42%	513	4.3K
$205.00	Jul 31	$4.40	0.34	5.0%	2.25%	7.24%	128	6.1K

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 151,728

Total Puts 73,138

Put/Call Ratio 0.48

Net Difference 78,590

Prior's Put/Call Breakdown

Total Calls 875,746

Total Puts 579,715

Put/Call Ratio 0.66

Net Difference 296,031

Prior 7-Day Put/Call Summary

Total Calls 13,450,863

Total Puts 7,932,284

Average Put/Call Ratio 0.59

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