NVDA - Options Database

NVDA

NVIDIA CORP

$196.42 +0.82%

(7/6 09:55) ◀

Monday, July 6, 2026 (10:00am)

▶ (7/6 11:00)

◀ 7/6 10:00 ▶

Option Volume

Detail

ℹ

Current (07/06 10:00am) 414,026

Calls: 293,846 (71%)

Puts: 120,180 (29%)

Prior (07/02) 483,457

Calls: 360,786 (75%)

Puts: 122,671 (25%)

Current vs Prior -14.36%

Calls: -18.55% (Calls)

Puts: -2.03% (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 -86.45%

Calls: -84.71%

Puts: -89.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:00am) $105.47M

Calls: $86.28M (82%)

Puts: $19.19M (18%)

Prior (07/02) $86.08M

Calls: $70.00M (81%)

Puts: $16.07M (19%)

Current vs Prior +22.53%

Calls: +23.25%

Puts: +19.39%

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 -88.97%

Calls: -85.57%

Puts: -94.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:00am) 0.41

Prior (07/02) 0.34

Current vs Prior +20.29%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -30.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:00am) 13,694,003

Calls: 7,511,619 (55%)

Puts: 6,182,384 (45%)

Prior (07/02) 14,125,997

Calls: 7,782,663 (55%)

Puts: 6,343,334 (45%)

Current vs Prior -3.06%

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 1.86% | 3.25%4.24% | 6.24%5.61% | 12.64%

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

Current vs Prior -34.35% | -21.19%-- | ---- | --

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

Current vs 7-Day Avg -33.64% | -10.96%-- | ---- | --

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

Current vs 7-Day Eod -34.35% | -21.19%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.48% | 2.39%

Calls: 2.07% | 1.50%

Puts: 2.89% | 3.28%

Prior 3.40% | 4.87%

Calls: 3.70% | 1.54%

Puts: 3.09% | 8.19%

Current vs Prior -27.06% | -50.92%

Prior 7-Day Avg 4.51% | 7.41%

Calls: 4.32% | 10.23%

Puts: 4.71% | 4.59%

Current vs 7-Day Avg -45.05% | -67.76%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($86.28M) vs puts ($19.19M). Extreme bullish P/C ratio of 0.41 - heavy call buying (293,846 calls vs 120,180 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
09:55	BULLISH	BULLISH	BULLISH
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 284 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 31	12.30	12.45	$12.38	1.2%	694	0.65	2.1K
$210.00	Jul 24	2.27	2.30	$2.29	1.3%	437	0.23	6.6K
$200.00	Jul 31	6.85	6.95	$6.90	1.4%	10.3K	0.46	8.4K
$200.00	Jul 10	2.00	2.03	$2.01	1.5%	7.2K	0.35	53.8K
$195.00	Jul 8	3.30	3.35	$3.33	1.5%	5.0K	0.59	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	4.05	4.10	$4.07	1.2%	350	0.34	8.1K
$195.00	Jul 31	7.25	7.35	$7.30	1.4%	227	0.45	3.6K
$195.00	Jul 10	2.75	2.79	$2.77	1.4%	966	0.43	13.4K
$192.50	Jul 10	1.86	1.89	$1.88	1.6%	1.2K	0.32	6.4K
$205.00	Jul 10	9.20	9.35	$9.27	1.6%	565	0.83	5.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 10	0.06	0.07	$0.07	14.3%	129	0.02	6.3K
$210.00	Jul 8	0.07	0.08	$0.08	12.5%	2.0K	0.03	3.8K
$235.00	Jul 17	0.08	0.09	$0.09	11.1%	169	0.01	30.9K
$215.00	Jul 10	0.10	0.11	$0.11	9.1%	2.2K	0.03	13.3K
$232.50	Jul 17	0.10	0.11	$0.11	9.1%	1	0.02	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	140	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%	385	0.02	5.0K
$170.00	Jul 10	0.08	0.09	$0.09	11.1%	313	0.02	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 13	22.70	29.30	$26.00	25.4%	--	1.00	19
$160.00	Jul 6	35.45	38.90	$37.17	9.3%	2	1.00	7
$165.00	Jul 6	29.35	33.90	$31.63	14.4%	1	1.00	62
$170.00	Jul 6	24.45	28.35	$26.40	14.8%	4	1.00	33
$175.00	Jul 6	19.50	23.05	$21.28	16.7%	12	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 6	8.45	9.50	$8.98	11.7%	31	1.00	2.1K
$207.50	Jul 6	10.60	11.95	$11.27	12.0%	7	1.00	306
$210.00	Jul 6	12.85	14.45	$13.65	11.7%	4	1.00	3
$212.50	Jul 6	15.35	16.95	$16.15	9.9%	1	1.00	6
$215.00	Jul 6	17.90	19.45	$18.67	8.3%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 376.9K, top 47.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 6	1.91	1.95	$1.93	2.1%	47.4K	0.69	9.7K
$197.50	Jul 6	0.64	0.65	$0.65	1.5%	44.8K	0.34	8.1K
$200.00	Jul 6	0.16	0.17	$0.17	5.9%	30.9K	0.11	23.1K
$205.00	Jul 10	0.79	0.81	$0.80	2.5%	10.7K	0.17	58.7K
$200.00	Jul 31	6.85	6.95	$6.90	1.4%	10.3K	0.46	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 6	0.51	0.53	$0.52	3.8%	17.7K	0.31	7.9K
$192.50	Jul 6	0.12	0.13	$0.13	7.7%	17.5K	0.10	5.9K
$190.00	Jul 6	0.04	0.05	$0.05	20.0%	13.4K	0.03	8.1K
$185.00	Jul 6	0.02	0.03	$0.03	33.3%	5.7K	0.01	14.2K
$185.00	Jul 10	0.52	0.53	$0.53	1.9%	4.2K	0.11	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 172.4%, max 455.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 6	Aug 14	225.2%	40.7%	453.8%	6	287
$160.00	Jul 6	Aug 7	257.5%	47.7%	439.3%	3	16
$230.00	Jul 6	Aug 14	200.6%	40.3%	398.2%	31	1.3K
$165.00	Jul 6	Aug 7	221.6%	45.7%	384.9%	1	127
$232.50	Jul 6	Jul 17	213.0%	45.5%	368.6%	1	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 6	Aug 14	257.5%	46.4%	455.5%	22	743
$165.00	Jul 6	Aug 14	221.6%	44.6%	396.3%	33	4.1K
$225.00	Jul 6	Aug 14	175.3%	40.1%	337.6%	2	14
$170.00	Jul 6	Aug 14	186.4%	43.2%	331.2%	835	3.5K
$175.00	Jul 6	Aug 14	151.8%	42.0%	261.8%	1.7K	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 40.67, avg 6.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 24	$0.12	$4.88	$0.12	40.67	$230.12
$225.00	$230.00	Jul 24	$0.19	$4.81	$0.19	25.32	$225.19
$230.00	$235.00	Jul 31	$0.22	$4.78	$0.22	21.73	$230.22
$200.00	$202.50	Jul 6	$0.12	$2.38	$0.12	19.83	$200.12
$210.00	$212.50	Jul 10	$0.12	$2.38	$0.12	19.83	$210.12

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	$0.14	$4.86	$0.14	34.71	$164.86
$182.50	$180.00	Jul 10	$0.11	$2.39	$0.11	21.73	$182.39
$177.50	$175.00	Jul 15	$0.11	$2.39	$0.11	21.73	$177.39
$175.00	$170.00	Jul 17	$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. 280 found (best R:R 40.67, avg 2.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 31	$4.85	$4.85	$0.15	32.33	$169.85
$170.00	$175.00	Jul 17	$4.80	$4.80	$0.20	24.00	$174.80
$185.00	$187.50	Jul 8	$2.38	$2.38	$0.12	19.83	$187.38
$180.00	$182.50	Jul 13	$2.35	$2.35	$0.15	15.67	$182.35
$180.00	$182.50	Jul 10	$2.34	$2.34	$0.16	14.62	$182.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Jul 31	$4.88	$4.88	$0.12	40.67	$230.12
$230.00	$225.00	Aug 7	$4.79	$4.79	$0.21	22.81	$225.21
$210.00	$207.50	Jul 6	$2.38	$2.38	$0.12	19.83	$207.62
$225.00	$222.50	Jul 17	$2.38	$2.38	$0.12	19.83	$222.62
$220.00	$215.00	Aug 7	$4.65	$4.65	$0.35	13.29	$215.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.54, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 6	Jul 8	$0.07	151.8%	66.0%
$210.00	Jul 6	Jul 8	$0.07	92.9%	44.6%
$207.50	Jul 6	Jul 8	$0.14	78.0%	43.0%
$205.00	Jul 6	Jul 8	$0.28	71.4%	41.6%
$182.50	Jul 6	Jul 8	$0.33	113.1%	51.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$212.50	Jul 6	Jul 8	$0.05	107.4%	47.2%
$235.00	Jul 17	Jul 24	$0.06	46.5%	42.5%
$180.00	Jul 6	Jul 8	$0.07	117.6%	55.9%
$172.50	Jul 8	Jul 10	$0.07	72.0%	60.4%
$182.50	Jul 6	Jul 8	$0.09	113.1%	51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 1.21% of stock, avg 9.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 6	$0.65	$1.73	$2.38	$195.12	$199.88	1.21%
$195.00	Jul 6	$1.93	$0.52	$2.45	$192.55	$197.45	1.25%
$192.50	Jul 6	$3.85	$0.13	$3.98	$188.52	$196.48	2.03%
$200.00	Jul 6	$0.17	$3.97	$4.14	$195.86	$204.14	2.11%
$197.50	Jul 8	$2.02	$3.05	$5.07	$192.43	$202.57	2.58%
$195.00	Jul 8	$3.33	$1.85	$5.18	$189.82	$200.18	2.64%
$200.00	Jul 8	$1.14	$4.68	$5.82	$194.18	$205.82	2.96%
$192.50	Jul 8	$5.03	$1.05	$6.08	$186.42	$198.58	3.10%
$202.50	Jul 6	$0.05	$6.08	$6.13	$196.37	$208.63	3.12%
$190.00	Jul 6	$6.38	$0.05	$6.43	$183.57	$196.43	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 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	$0.17	$0.13	$0.30	$192.20	$200.30
$207.50	$185.00	Jul 8	$0.15	$0.17	$0.32	$184.68	$207.82
$207.50	$187.50	Jul 8	$0.15	$0.31	$0.46	$187.04	$207.96
$205.00	$185.00	Jul 8	$0.30	$0.17	$0.47	$184.53	$205.47
$205.00	$187.50	Jul 8	$0.30	$0.31	$0.61	$186.89	$205.61
$200.00	$195.00	Jul 6	$0.17	$0.52	$0.69	$194.31	$200.69
$207.50	$190.00	Jul 8	$0.15	$0.58	$0.73	$189.27	$208.23
$202.50	$185.00	Jul 8	$0.59	$0.17	$0.76	$184.24	$203.26
$197.50	$192.50	Jul 6	$0.65	$0.13	$0.78	$191.72	$198.28
$205.00	$190.00	Jul 8	$0.30	$0.58	$0.88	$189.12	$205.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 44.45, avg credit $2.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	215/220	Aug 14	$4.89	$0.11	44.45	$205.11	$219.89
178/180	182/185	Jul 15	$2.38	$0.12	19.83	$177.62	$184.88
172/175	178/180	Jul 24	$2.36	$0.14	16.86	$172.64	$179.86
160/165	170/175	Jul 24	$4.69	$0.31	15.13	$160.31	$174.69
205/210	220/225	Aug 14	$4.69	$0.31	15.13	$205.31	$224.69
180/182	185/188	Jul 24	$2.33	$0.17	13.71	$180.17	$187.33
170/172	178/180	Jul 24	$2.32	$0.18	12.89	$170.18	$179.82
175/178	182/185	Jul 15	$2.31	$0.19	12.16	$175.19	$184.81
160/165	170/175	Aug 7	$4.61	$0.39	11.82	$160.39	$174.61
165/170	175/180	Jul 17	$4.60	$0.40	11.50	$165.40	$179.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 82.33, 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	Jul 31	$0.07	$4.93	70.43
$165.00	$170.00	$175.00	Aug 7	$0.08	$4.92	61.50
$215.00	$217.50	$220.00	Jul 17	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Jul 6	$0.11	$4.89	44.45

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
$160.00	$165.00	$170.00	Jul 24	$0.09	$4.91	54.56
$177.50	$180.00	$182.50	Jul 10	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 13	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Jul 17	$0.10	$4.90	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. 245 found (best net $-0.01, 232 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$235.00	1:2	Jul 13	-$0.01	$4.99
$225.00	$230.00	1:2	Jul 15	-$0.03	$4.97
$225.00	$230.00	1:2	Jul 13	-$0.05	$4.95
$230.00	$235.00	1:2	Jul 24	-$0.11	$4.89
$225.00	$230.00	1:2	Jul 24	-$0.16	$4.84

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
$170.00	$165.00	1:2	Jul 8	-$0.02	$4.98
$165.00	$160.00	1:2	Jul 10	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.45%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Aug 14	$8.75	0.47	1.8%	4.45%	6.28%	55	153
$200.00	Aug 7	$7.75	0.46	1.8%	3.95%	5.77%	283	2.2K
$200.00	Jul 31	$6.85	0.46	1.8%	3.49%	5.31%	10.3K	8.4K
$205.00	Aug 14	$6.85	0.40	4.4%	3.49%	7.86%	13	238
$197.50	Jul 24	$6.45	0.49	0.6%	3.28%	3.83%	1.7K	--
$205.00	Aug 7	$5.90	0.38	4.4%	3.00%	7.37%	193	605
$200.00	Jul 24	$5.35	0.44	1.8%	2.72%	4.55%	501	8.7K
$210.00	Aug 14	$5.15	0.33	6.9%	2.62%	9.54%	40	120
$197.50	Jul 17	$5.00	0.48	0.6%	2.55%	3.10%	1.0K	4.3K
$205.00	Jul 31	$4.90	0.36	4.4%	2.49%	6.86%	763	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 293,846

Total Puts 120,180

Put/Call Ratio 0.41

Net Difference 173,666

Prior's Put/Call Breakdown

Total Calls 360,786

Total Puts 122,671

Put/Call Ratio 0.34

Net Difference 238,115

Prior 7-Day Put/Call Summary

Total Calls 13,450,863

Total Puts 7,932,284

Average Put/Call Ratio 0.59

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