NVDA - Options Database

NVDA

NVIDIA CORP

$195.17 +0.17%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 270,151

Calls: 182,769 (68%)

Puts: 87,382 (32%)

Prior (02/24) 1,455,461

Calls: 875,746 (60%)

Puts: 579,715 (40%)

Current vs Prior -81.44%

Calls: -79.13% (Calls)

Puts: -84.93% (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 -91.16%

Calls: -90.49%

Puts: -92.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $62.85M

Calls: $46.98M (75%)

Puts: $15.86M (25%)

Prior (02/24) $894.63M

Calls: $615.13M (69%)

Puts: $279.50M (31%)

Current vs Prior -92.98%

Calls: -92.36%

Puts: -94.32%

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 -93.43%

Calls: -92.14%

Puts: -95.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.48

Prior (02/24) 0.66

Current vs Prior -27.78%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -18.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 1.96% | 3.28%4.20% | 6.23%5.57% | 12.59%

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

Current vs Prior -30.86% | -20.31%-- | ---- | --

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

Current vs 7-Day Avg -30.12% | -9.97%-- | ---- | --

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

Current vs 7-Day Eod -30.86% | -20.31%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.54% | 1.70%

Calls: 2.56% | 0.77%

Puts: 4.51% | 2.63%

Prior 3.40% | 4.87%

Calls: 3.70% | 1.54%

Puts: 3.09% | 8.19%

Current vs Prior +4.12% | -65.09%

Prior 7-Day Avg 4.51% | 7.41%

Calls: 4.32% | 10.23%

Puts: 4.71% | 4.59%

Current vs 7-Day Avg -21.56% | -77.07%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($46.98M). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 81% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (182,769 calls vs 87,382 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
09:45	BULLISH	BULLISH	BULLISH
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 291 of results (avg 4.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 8	2.60	2.62	$2.61	0.8%	3.3K	0.52	2.7K
$175.00	Jul 10	20.35	20.55	$20.45	1.0%	59	0.97	367
$170.00	Jul 10	25.25	25.50	$25.38	1.0%	51	0.98	149
$197.50	Jul 10	2.42	2.45	$2.44	1.2%	1.5K	0.41	32.0K
$200.00	Jul 10	1.57	1.59	$1.58	1.3%	4.4K	0.30	53.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 10	14.85	15.05	$14.95	1.3%	148	0.93	4.4K
$205.00	Jul 10	10.25	10.40	$10.33	1.5%	346	0.86	5.3K
$195.00	Jul 24	6.45	6.55	$6.50	1.5%	778	0.48	5.2K
$185.00	Jul 10	0.64	0.65	$0.65	1.5%	3.9K	0.13	9.0K
$230.00	Jul 10	34.45	35.00	$34.73	1.6%	4	1.00	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 8	0.05	0.06	$0.06	16.7%	1.7K	0.02	3.8K
$217.50	Jul 10	0.06	0.07	$0.07	14.3%	64	0.02	6.3K
$200.00	Jul 6	0.08	0.09	$0.09	11.1%	20.0K	0.06	23.1K
$220.00	Jul 13	0.08	0.09	$0.09	11.1%	17	0.02	1.3K
$215.00	Jul 10	0.09	0.10	$0.10	10.0%	1.9K	0.03	13.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 8	0.05	0.06	$0.06	16.7%	390	0.01	2.0K
$165.00	Jul 10	0.05	0.06	$0.06	16.7%	68	0.01	2.4K
$190.00	Jul 6	0.07	0.08	$0.08	12.5%	10.6K	0.05	8.1K
$177.50	Jul 8	0.07	0.08	$0.08	12.5%	315	0.02	1.1K
$167.50	Jul 10	0.07	0.08	$0.08	12.5%	22	0.01	9.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 6	28.55	32.75	$30.65	13.7%	1	1.00	62
$170.00	Jul 6	23.35	26.80	$25.08	13.8%	4	1.00	33
$175.00	Jul 6	17.30	22.75	$20.02	27.2%	1	1.00	56
$177.50	Jul 6	14.80	20.45	$17.63	32.0%	1	1.00	15
$180.00	Jul 6	13.15	16.60	$14.88	23.2%	4	1.00	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 8	14.70	15.00	$14.85	2.0%	31	1.00	112
$212.50	Jul 8	16.65	18.35	$17.50	9.7%	--	1.00	104
$215.00	Jul 8	19.60	20.05	$19.83	2.3%	--	1.00	36
$215.00	Jul 10	19.50	20.00	$19.75	2.5%	42	1.00	1.3K
$217.50	Jul 10	21.75	23.10	$22.43	6.0%	1	1.00	153

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 242.5K, top 31.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 6	1.15	1.18	$1.17	2.6%	31.1K	0.53	9.7K
$197.50	Jul 6	0.33	0.34	$0.34	2.9%	22.6K	0.21	8.1K
$200.00	Jul 6	0.08	0.09	$0.09	11.1%	20.0K	0.06	23.1K
$210.00	Jul 10	0.22	0.23	$0.23	4.3%	8.8K	0.06	32.4K
$205.00	Jul 10	0.60	0.62	$0.61	3.3%	8.6K	0.14	58.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 6	0.26	0.27	$0.27	3.7%	13.1K	0.17	5.9K
$190.00	Jul 6	0.07	0.08	$0.08	12.5%	10.6K	0.05	8.1K
$195.00	Jul 6	0.98	1.00	$0.99	2.0%	8.8K	0.47	7.9K
$185.00	Jul 6	0.02	0.03	$0.03	33.3%	4.3K	0.01	14.2K
$185.00	Jul 10	0.64	0.65	$0.65	1.5%	3.9K	0.13	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 161.9%, max 436.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 6	Aug 14	204.8%	40.2%	409.3%	27	1.3K
$232.50	Jul 6	Jul 17	216.9%	46.5%	366.7%	--	1.8K
$165.00	Jul 6	Aug 7	212.0%	45.7%	364.1%	1	127
$225.00	Jul 6	Aug 14	179.8%	39.8%	351.8%	7	1.2K
$227.50	Jul 6	Jul 17	192.4%	44.5%	332.8%	20	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 6	Aug 14	247.5%	46.2%	436.1%	16	743
$165.00	Jul 6	Aug 14	212.0%	44.5%	376.4%	32	4.1K
$225.00	Jul 6	Aug 14	179.8%	39.8%	351.8%	2	14
$170.00	Jul 6	Aug 14	177.2%	43.1%	310.6%	826	3.5K
$175.00	Jul 6	Aug 14	142.9%	41.9%	240.8%	1.6K	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 37.46, avg 5.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Jul 24	$0.17	$4.83	$0.17	28.41	$225.17
$205.00	$207.50	Jul 8	$0.11	$2.39	$0.11	21.73	$205.11
$215.00	$217.50	Jul 15	$0.11	$2.39	$0.11	21.73	$215.11
$210.00	$212.50	Jul 13	$0.12	$2.38	$0.12	19.83	$210.12
$212.50	$215.00	Jul 15	$0.13	$2.37	$0.13	18.23	$212.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$175.00	$172.50	Jul 15	$0.11	$2.39	$0.11	21.73	$174.89
$177.50	$175.00	Jul 15	$0.11	$2.39	$0.11	21.73	$177.39
$180.00	$177.50	Jul 13	$0.12	$2.38	$0.12	19.83	$179.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 32.33, avg 3.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Jul 24	$4.85	$4.85	$0.15	32.33	$164.85
$165.00	$170.00	Jul 24	$4.82	$4.82	$0.18	26.78	$169.82
$170.00	$175.00	Jul 13	$4.80	$4.80	$0.20	24.00	$174.80
$175.00	$180.00	Jul 13	$4.80	$4.80	$0.20	24.00	$179.80
$175.00	$177.50	Jul 6	$2.39	$2.39	$0.11	21.73	$177.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Jul 24	$4.80	$4.80	$0.20	24.00	$220.20
$230.00	$225.00	Jul 31	$4.78	$4.78	$0.22	21.73	$225.22
$230.00	$225.00	Aug 7	$4.67	$4.67	$0.33	14.15	$225.33
$215.00	$212.50	Jul 8	$2.33	$2.33	$0.17	13.71	$212.67
$205.00	$202.50	Jul 8	$2.32	$2.32	$0.18	12.89	$202.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.60, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$207.50	Jul 6	Jul 8	$0.11	84.3%	44.1%
$205.00	Jul 6	Jul 8	$0.21	78.7%	42.7%
$172.50	Jul 8	Jul 10	$0.27	69.0%	59.3%
$202.50	Jul 6	Jul 8	$0.40	65.9%	41.7%
$180.00	Jul 6	Jul 8	$0.45	108.9%	55.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 6	Jul 8	$0.07	125.9%	60.2%
$172.50	Jul 8	Jul 10	$0.08	69.0%	59.3%
$180.00	Jul 6	Jul 8	$0.10	108.9%	55.7%
$212.50	Jul 6	Jul 8	$0.10	113.2%	49.3%
$182.50	Jul 6	Jul 8	$0.14	103.6%	51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 1.11% of stock, avg 9.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 6	$1.17	$0.99	$2.16	$192.84	$197.16	1.11%
$197.50	Jul 6	$0.34	$2.66	$3.00	$194.50	$200.50	1.54%
$192.50	Jul 6	$2.94	$0.27	$3.21	$189.29	$195.71	1.64%
$195.00	Jul 8	$2.61	$2.38	$4.99	$190.01	$199.99	2.56%
$200.00	Jul 6	$0.09	$4.93	$5.02	$194.98	$205.02	2.57%
$190.00	Jul 6	$5.13	$0.08	$5.21	$184.79	$195.21	2.67%
$197.50	Jul 8	$1.53	$3.80	$5.33	$192.17	$202.83	2.73%
$192.50	Jul 8	$4.13	$1.40	$5.53	$186.97	$198.03	2.83%
$200.00	Jul 8	$0.83	$5.60	$6.43	$193.57	$206.43	3.29%
$190.00	Jul 8	$5.95	$0.79	$6.74	$183.26	$196.74	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.09% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$190.00	Jul 6	$0.09	$0.08	$0.17	$189.83	$200.17
$200.00	$192.50	Jul 6	$0.09	$0.27	$0.36	$192.14	$200.36
$197.50	$190.00	Jul 6	$0.34	$0.08	$0.42	$189.58	$197.92
$205.00	$185.00	Jul 8	$0.23	$0.25	$0.48	$184.52	$205.48
$197.50	$192.50	Jul 6	$0.34	$0.27	$0.61	$191.89	$198.11
$205.00	$187.50	Jul 8	$0.23	$0.44	$0.67	$186.83	$205.67
$202.50	$185.00	Jul 8	$0.43	$0.25	$0.68	$184.32	$203.18
$202.50	$187.50	Jul 8	$0.43	$0.44	$0.87	$186.63	$203.37
$205.00	$190.00	Jul 8	$0.23	$0.79	$1.02	$188.98	$206.02
$207.50	$185.00	Jul 10	$0.38	$0.65	$1.03	$183.97	$208.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 18.23, avg credit $2.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Jul 31	$4.74	$0.26	18.23	$160.26	$174.74
170/172	175/178	Jul 24	$2.36	$0.14	16.86	$170.14	$177.36
172/175	178/180	Jul 24	$2.36	$0.14	16.86	$172.64	$179.86
200/205	210/215	Aug 14	$4.71	$0.29	16.24	$200.29	$214.71
178/180	182/185	Jul 13	$2.35	$0.15	15.67	$177.65	$184.85
178/180	182/185	Jul 15	$2.35	$0.15	15.67	$177.65	$184.85
180/182	185/188	Jul 10	$2.33	$0.17	13.71	$180.17	$187.33
160/165	170/175	Jul 24	$4.60	$0.40	11.50	$160.40	$174.60
170/172	178/180	Jul 24	$2.30	$0.20	11.50	$170.20	$179.80
160/165	170/175	Aug 7	$4.60	$0.40	11.50	$160.40	$174.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 229 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$202.50	$205.00	Jul 6	$0.05	$2.45	49.00
$205.00	$207.50	$210.00	Jul 8	$0.05	$2.45	49.00
$220.00	$225.00	$230.00	Jul 24	$0.10	$4.90	49.00
$207.50	$210.00	$212.50	Jul 10	$0.06	$2.44	40.67
$210.00	$212.50	$215.00	Jul 17	$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	$0.05	$4.95	99.00
$177.50	$180.00	$182.50	Jul 15	$0.05	$2.45	49.00
$220.00	$225.00	$230.00	Jul 24	$0.10	$4.90	49.00
$210.00	$215.00	$220.00	Jul 31	$0.11	$4.89	44.45
$220.00	$225.00	$230.00	Jul 10	$0.12	$4.88	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 237 found (best net $-0.01, 227 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$230.00	1:2	Jul 15	-$0.02	$4.98
$225.00	$230.00	1:2	Jul 13	-$0.05	$4.95
$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	-$0.32	$4.68

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 4.15%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 14	$8.10	0.46	2.5%	4.15%	6.62%	27	153
$200.00	Aug 7	$7.15	0.45	2.5%	3.66%	6.14%	188	2.2K
$205.00	Aug 14	$6.15	0.38	5.0%	3.15%	8.19%	11	238
$200.00	Jul 31	$6.05	0.43	2.5%	3.10%	5.57%	444	8.4K
$197.50	Jul 24	$5.80	0.47	1.2%	2.97%	4.17%	1.6K	--
$205.00	Aug 7	$5.25	0.36	5.0%	2.69%	7.73%	144	605
$200.00	Jul 24	$4.75	0.41	2.5%	2.43%	4.91%	197	8.7K
$210.00	Aug 14	$4.65	0.31	7.6%	2.38%	9.98%	25	120
$197.50	Jul 17	$4.35	0.45	1.2%	2.23%	3.42%	539	4.3K
$205.00	Jul 31	$4.25	0.34	5.0%	2.18%	7.21%	134	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 182,769

Total Puts 87,382

Put/Call Ratio 0.48

Net Difference 95,387

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