NVDA - Options Database

NVDA

NVIDIA CORP

$196.11 +0.66%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:00)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 333,039

Calls: 232,955 (70%)

Puts: 100,084 (30%)

Prior (02/24) 1,455,461

Calls: 875,746 (60%)

Puts: 579,715 (40%)

Current vs Prior -77.12%

Calls: -73.40% (Calls)

Puts: -82.74% (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 -89.10%

Calls: -87.88%

Puts: -91.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $80.62M

Calls: $64.12M (80%)

Puts: $16.51M (20%)

Prior (02/24) $894.63M

Calls: $615.13M (69%)

Puts: $279.50M (31%)

Current vs Prior -90.99%

Calls: -89.58%

Puts: -94.09%

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 -91.57%

Calls: -89.28%

Puts: -95.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 0.43

Prior (02/24) 0.66

Current vs Prior -35.10%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -26.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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 1.87% | 3.21%4.18% | 6.17%5.53% | 12.53%

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

Current vs Prior -34.25% | -22.06%-- | ---- | --

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

Current vs 7-Day Avg -33.54% | -11.94%-- | ---- | --

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

Current vs 7-Day Eod -34.25% | -22.06%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.16% | 3.18%

Calls: 1.74% | 3.23%

Puts: 2.58% | 3.13%

Prior 3.40% | 4.87%

Calls: 3.70% | 1.54%

Puts: 3.09% | 8.19%

Current vs Prior -36.47% | -34.70%

Prior 7-Day Avg 4.51% | 7.41%

Calls: 4.32% | 10.23%

Puts: 4.71% | 4.59%

Current vs 7-Day Avg -52.14% | -57.10%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($64.12M) vs puts ($16.51M). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (232,955 calls vs 100,084 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
09:50	BULLISH	BULLISH	BULLISH
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 300 of results (avg 4.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	36.15	36.40	$36.28	0.7%	1	0.99	332
$182.50	Jul 10	14.05	14.15	$14.10	0.7%	162	0.92	435
$205.00	Jul 17	2.15	2.17	$2.16	0.9%	1.7K	0.27	25.9K
$165.00	Jul 10	31.10	31.45	$31.28	1.1%	--	0.99	40
$170.00	Jul 10	26.20	26.50	$26.35	1.1%	51	0.98	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 10	2.85	2.88	$2.87	1.0%	837	0.44	13.4K
$195.00	Jul 8	1.93	1.96	$1.94	1.5%	1.5K	0.43	2.3K
$192.50	Jul 10	1.93	1.96	$1.94	1.5%	1.1K	0.33	6.4K
$205.00	Jul 10	9.45	9.60	$9.52	1.6%	382	0.84	5.3K
$190.00	Aug 7	6.10	6.20	$6.15	1.6%	59	0.37	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.41, 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	0.03	3.8K
$217.50	Jul 10	0.06	0.07	$0.07	14.3%	82	0.02	6.3K
$235.00	Jul 17	0.08	0.09	$0.09	11.1%	50	0.01	30.9K
$215.00	Jul 10	0.09	0.10	$0.10	10.0%	1.9K	0.03	13.3K
$232.50	Jul 17	0.10	0.11	$0.11	9.1%	--	0.02	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 6	0.05	0.06	$0.06	16.7%	11.9K	0.04	8.1K
$177.50	Jul 8	0.05	0.06	$0.06	16.7%	325	0.02	1.1K
$165.00	Jul 10	0.05	0.06	$0.06	16.7%	68	0.01	2.4K
$167.50	Jul 10	0.06	0.07	$0.07	14.3%	24	0.01	9.6K
$180.00	Jul 8	0.07	0.08	$0.08	12.5%	376	0.02	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 8	33.40	39.15	$36.28	15.8%	28	1.00	14
$170.00	Jul 8	23.05	29.15	$26.10	23.4%	1	1.00	36
$172.50	Jul 8	20.55	26.55	$23.55	25.5%	--	1.00	26
$175.00	Jul 8	18.20	23.75	$20.98	26.5%	--	1.00	31
$177.50	Jul 8	15.55	20.75	$18.15	28.7%	1	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 6	8.70	9.80	$9.25	11.9%	28	1.00	2.1K
$207.50	Jul 6	11.10	12.40	$11.75	11.1%	5	1.00	306
$210.00	Jul 6	12.85	14.90	$13.88	14.8%	4	1.00	3
$212.50	Jul 6	15.35	17.40	$16.38	12.5%	1	1.00	6
$215.00	Jul 6	18.60	19.90	$19.25	6.8%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 301.3K, top 42.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 6	1.70	1.73	$1.72	1.7%	42.4K	0.65	9.7K
$197.50	Jul 6	0.54	0.55	$0.55	1.8%	33.0K	0.30	8.1K
$200.00	Jul 6	0.13	0.14	$0.14	7.1%	24.3K	0.09	23.1K
$210.00	Jul 10	0.26	0.27	$0.27	3.7%	9.5K	0.07	32.4K
$205.00	Jul 10	0.73	0.74	$0.74	1.4%	9.5K	0.16	58.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 6	0.15	0.16	$0.16	6.3%	15.7K	0.11	5.9K
$190.00	Jul 6	0.05	0.06	$0.06	16.7%	11.9K	0.04	8.1K
$195.00	Jul 6	0.61	0.63	$0.62	3.2%	11.5K	0.35	7.9K
$185.00	Jul 6	0.02	0.03	$0.03	33.3%	4.5K	0.01	14.2K
$185.00	Jul 10	0.54	0.56	$0.55	3.6%	4.1K	0.12	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. 56 strikes (avg 166.3%, max 458.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 6	Aug 14	225.4%	40.4%	458.5%	6	287
$230.00	Jul 6	Aug 14	201.0%	40.0%	402.8%	30	1.3K
$165.00	Jul 6	Aug 7	218.4%	45.5%	379.9%	1	127
$232.50	Jul 6	Jul 17	213.4%	45.7%	366.6%	--	1.8K
$225.00	Jul 6	Aug 14	175.9%	39.7%	343.5%	11	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 6	Aug 14	254.1%	46.2%	450.4%	22	743
$165.00	Jul 6	Aug 14	218.3%	44.5%	390.7%	32	4.1K
$225.00	Jul 6	Aug 14	175.9%	39.7%	343.4%	2	14
$170.00	Jul 6	Aug 14	183.4%	43.0%	327.0%	832	3.5K
$175.00	Jul 6	Aug 14	149.0%	41.7%	257.4%	1.6K	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 44.45, avg 6.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 24	$0.11	$4.89	$0.11	44.45	$230.11
$225.00	$230.00	Jul 24	$0.18	$4.82	$0.18	26.78	$225.18
$200.00	$202.50	Jul 6	$0.10	$2.40	$0.10	24.00	$200.10
$212.50	$215.00	Jul 13	$0.10	$2.40	$0.10	24.00	$212.60
$217.50	$220.00	Jul 15	$0.10	$2.40	$0.10	24.00	$217.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Jul 17	$0.12	$4.88	$0.12	40.67	$169.88
$165.00	$160.00	Jul 24	$0.15	$4.85	$0.15	32.33	$164.85
$192.50	$190.00	Jul 6	$0.10	$2.40	$0.10	24.00	$192.40
$175.00	$170.00	Jul 17	$0.21	$4.79	$0.21	22.81	$174.79
$182.50	$180.00	Jul 10	$0.11	$2.39	$0.11	21.73	$182.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 99.00, avg 3.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$165.00	Jul 31	$4.89	$4.89	$0.11	44.45	$164.89
$170.00	$175.00	Jul 17	$4.85	$4.85	$0.15	32.33	$174.85
$180.00	$182.50	Jul 8	$2.37	$2.37	$0.13	18.23	$182.37
$160.00	$165.00	Aug 7	$4.72	$4.72	$0.28	16.86	$164.72
$190.00	$192.50	Jul 6	$2.35	$2.35	$0.15	15.67	$192.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$215.00	Jul 6	$9.90	$9.90	$0.10	99.00	$215.10
$235.00	$230.00	Jul 24	$4.90	$4.90	$0.10	49.00	$230.10
$230.00	$225.00	Jul 24	$4.85	$4.85	$0.15	32.33	$225.15
$225.00	$220.00	Jul 10	$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.58, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 6	Jul 8	$0.06	94.2%	44.4%
$207.50	Jul 6	Jul 8	$0.12	79.4%	43.0%
$170.00	Jul 6	Jul 8	$0.15	183.4%	73.7%
$205.00	Jul 6	Jul 8	$0.25	73.0%	41.5%
$175.00	Jul 6	Jul 8	$0.35	149.0%	63.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 6	Jul 8	$0.07	115.0%	54.9%
$172.50	Jul 8	Jul 10	$0.07	70.0%	59.8%
$182.50	Jul 6	Jul 8	$0.09	110.3%	50.2%
$207.50	Jul 6	Jul 8	$0.13	79.4%	43.0%
$185.00	Jul 6	Jul 8	$0.15	98.1%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 1.19% of stock, avg 9.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 6	$1.72	$0.62	$2.34	$192.66	$197.34	1.19%
$197.50	Jul 6	$0.55	$1.94	$2.49	$195.01	$199.99	1.27%
$192.50	Jul 6	$3.75	$0.16	$3.91	$188.59	$196.41	1.99%
$200.00	Jul 6	$0.14	$4.03	$4.17	$195.83	$204.17	2.13%
$195.00	Jul 8	$3.10	$1.94	$5.04	$189.96	$200.04	2.57%
$197.50	Jul 8	$1.85	$3.20	$5.05	$192.45	$202.55	2.58%
$192.50	Jul 8	$4.75	$1.11	$5.86	$186.64	$198.36	2.99%
$200.00	Jul 8	$1.03	$4.88	$5.91	$194.09	$205.91	3.01%
$190.00	Jul 6	$6.10	$0.06	$6.16	$183.84	$196.16	3.14%
$202.50	Jul 6	$0.04	$6.73	$6.77	$195.73	$209.27	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.15% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$192.50	Jul 6	$0.14	$0.16	$0.30	$192.20	$200.30
$205.00	$185.00	Jul 8	$0.27	$0.18	$0.45	$184.55	$205.45
$205.00	$187.50	Jul 8	$0.27	$0.32	$0.59	$186.91	$205.59
$197.50	$192.50	Jul 6	$0.55	$0.16	$0.71	$191.79	$198.21
$202.50	$185.00	Jul 8	$0.53	$0.18	$0.71	$184.29	$203.21
$200.00	$195.00	Jul 6	$0.14	$0.62	$0.76	$194.24	$200.76
$202.50	$187.50	Jul 8	$0.53	$0.32	$0.85	$186.65	$203.35
$205.00	$190.00	Jul 8	$0.27	$0.60	$0.87	$189.13	$205.87
$207.50	$185.00	Jul 10	$0.44	$0.55	$0.99	$184.01	$208.49
$202.50	$190.00	Jul 8	$0.53	$0.60	$1.13	$188.87	$203.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 21.73, avg credit $2.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
178/180	182/185	Jul 15	$2.39	$0.11	21.73	$177.61	$184.89
175/178	180/182	Jul 15	$2.38	$0.12	19.83	$175.12	$182.38
170/172	175/178	Jul 24	$2.38	$0.12	19.83	$170.12	$177.38
180/182	185/188	Jul 10	$2.37	$0.13	18.23	$180.13	$187.37
172/175	178/180	Jul 24	$2.36	$0.14	16.86	$172.64	$179.86
200/205	210/215	Aug 14	$4.65	$0.35	13.29	$200.35	$214.65
175/178	182/185	Jul 15	$2.32	$0.18	12.89	$175.18	$184.82
170/172	178/180	Jul 24	$2.32	$0.18	12.89	$170.18	$179.82
160/165	170/175	Jul 31	$4.63	$0.37	12.51	$160.37	$174.63
165/170	175/180	Aug 7	$4.63	$0.37	12.51	$165.37	$179.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 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 24	$0.07	$4.93	70.43
$170.00	$175.00	$180.00	Aug 7	$0.08	$4.92	61.50
$160.00	$165.00	$170.00	Jul 17	$0.09	$4.91	54.56
$212.50	$215.00	$217.50	Jul 13	$0.05	$2.45	49.00
$212.50	$215.00	$217.50	Jul 15	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Jul 13	$0.05	$4.95	99.00
$160.00	$165.00	$170.00	Jul 17	$0.05	$4.95	99.00
$220.00	$225.00	$230.00	Jul 31	$0.06	$4.94	82.33
$160.00	$165.00	$170.00	Jul 24	$0.08	$4.92	61.50
$165.00	$170.00	$175.00	Jul 17	$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. 245 found (best net $--, 234 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Jul 15	$0.00	$5.00
$230.00	$235.00	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 13	-$0.05	$4.95
$230.00	$235.00	1:2	Jul 24	-$0.11	$4.89

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	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 4.33%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 14	$8.50	0.47	2.0%	4.33%	6.32%	32	153
$200.00	Aug 7	$7.50	0.46	2.0%	3.82%	5.81%	206	2.2K
$205.00	Aug 14	$6.60	0.39	4.5%	3.37%	7.90%	11	238
$200.00	Jul 31	$6.50	0.45	2.0%	3.31%	5.30%	561	8.4K
$197.50	Jul 24	$6.25	0.49	0.7%	3.19%	3.90%	1.6K	--
$205.00	Aug 7	$5.65	0.38	4.5%	2.88%	7.41%	151	605
$200.00	Jul 24	$5.15	0.43	2.0%	2.63%	4.61%	353	8.7K
$210.00	Aug 14	$4.95	0.32	7.1%	2.52%	9.61%	31	120
$197.50	Jul 17	$4.75	0.47	0.7%	2.42%	3.13%	593	4.3K
$205.00	Jul 31	$4.60	0.35	4.5%	2.35%	6.88%	177	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 232,955

Total Puts 100,084

Put/Call Ratio 0.43

Net Difference 132,871

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