NVDA - Options Database

NVDA

NVIDIA CORP

$209.92 -0.89%

(7/15 10:00) ◀

Wednesday, July 15, 2026 (11:00am)

▶ (7/15 12:00)

◀ 7/15 11:00 ▶

Option Volume

Detail

ℹ

Current (07/15 11:00am) 1,244,657

Calls: 814,813 (65%)

Puts: 429,844 (35%)

Prior (07/14) 924,438

Calls: 652,035 (71%)

Puts: 272,403 (29%)

Current vs Prior +34.64%

Calls: +24.96% (Calls)

Puts: +57.80% (Puts)

Prior 7-Day Total 25,444,523

Calls: 17,477,069 (69%)

Puts: 7,967,454 (31%)

Prior 7-Day Average 3,634,931

Calls: 2,496,724 (69%)

Puts: 1,138,207 (31%)

Current vs Prior 7-Day Avg -65.76%

Calls: -67.36%

Puts: -62.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 11:00am) $319.04M

Calls: $230.94M (72%)

Puts: $88.11M (28%)

Prior (07/14) $288.38M

Calls: $234.06M (81%)

Puts: $54.32M (19%)

Current vs Prior +10.63%

Calls: -1.33%

Puts: +62.20%

Prior 7-Day Total $8.51B

Calls: $6.59B (77%)

Puts: $1.92B (23%)

Prior 7-Day Average $1.22B

Calls: $941.43M (77%)

Puts: $273.83M (23%)

Current vs Prior 7-Day Avg -73.75%

Calls: -75.47%

Puts: -67.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 11:00am) 0.53

Prior (07/14) 0.42

Current vs Prior +26.27%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +12.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 11:00am) 14,596,104

Calls: 8,020,445 (55%)

Puts: 6,575,659 (45%)

Prior (07/14) 14,170,792

Calls: 7,831,866 (55%)

Puts: 6,338,926 (45%)

Current vs Prior +3.00%

Prior 7-Day Total 98,649,519

Calls: 54,526,787 (55%)

Puts: 44,122,732 (45%)

Prior 7-Day Average 14,092,788

Calls: 7,789,541 (55%)

Puts: 6,303,247 (45%)

Current vs Prior 7-Day Avg +3.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 1.77% | 3.36%3.36% | 5.71%1.77% | 11.44%

Prior 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%

Current vs Prior -27.32% | -11.42%-11.42% | -3.92%-27.32% | -0.64%

Prior 7-Day Avg 2.79% | 3.99%3.40% | 5.78%4.17% | 12.16%

Current vs 7-Day Avg -36.68% | -15.76%-1.13% | -1.25%-57.67% | -5.90%

Prior 7-Day Eod 2.43% | 3.79%3.79% | 5.94%2.43% | 11.51%

Current vs 7-Day Eod -27.32% | -11.42%-11.42% | -3.92%-27.32% | -0.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.46% | 1.89%

Calls: 5.95% | 2.35%

Puts: 0.98% | 1.43%

Prior 2.04% | 3.20%

Calls: 3.13% | 2.27%

Puts: 0.96% | 4.13%

Current vs Prior +69.61% | -40.94%

Prior 7-Day Avg 2.62% | 3.32%

Calls: 2.80% | 2.19%

Puts: 2.45% | 4.47%

Current vs 7-Day Avg +31.92% | -43.15%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($230.94M). Bullish P/C ratio of 0.53.

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
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 379 of results (avg 4.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	30.30	30.45	$30.38	0.5%	8	0.97	8.6K
$180.00	Jul 17	29.95	30.10	$30.03	0.5%	1.8K	0.99	15.6K
$175.00	Jul 24	35.20	35.40	$35.30	0.6%	1	0.98	205
$200.00	Aug 21	16.85	16.95	$16.90	0.6%	450	0.68	27.6K
$197.50	Jul 24	14.00	14.10	$14.05	0.7%	123	0.83	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 24	35.05	35.20	$35.13	0.4%	7	1.00	6
$235.00	Jul 17	25.00	25.15	$25.08	0.6%	1	1.00	37
$225.00	Jul 24	15.75	15.85	$15.80	0.6%	22	0.86	1.1K
$230.00	Jul 17	20.00	20.15	$20.08	0.7%	6	1.00	624
$235.00	Jul 24	25.10	25.30	$25.20	0.8%	3	0.94	192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.46, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 17	0.05	0.06	$0.06	16.7%	517	0.02	10.6K
$215.00	Jul 15	0.06	0.07	$0.07	14.3%	164.3K	0.05	30.4K
$250.00	Jul 24	0.06	0.07	$0.07	14.3%	208	0.01	4.2K
$245.00	Jul 24	0.08	0.09	$0.09	11.1%	21	0.02	2.6K
$225.00	Jul 17	0.09	0.10	$0.10	10.0%	4.0K	0.03	50.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 15	0.08	0.09	$0.09	11.1%	32.2K	0.06	14.0K
$187.50	Jul 17	0.09	0.10	$0.10	10.0%	503	0.02	8.4K
$170.00	Jul 24	0.10	0.11	$0.11	9.1%	39	0.01	3.7K
$190.00	Jul 17	0.11	0.13	$0.12	16.7%	775	0.03	47.3K
$175.00	Jul 24	0.14	0.15	$0.15	6.7%	158	0.02	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 15	39.40	40.80	$40.10	3.5%	22	1.00	67
$172.50	Jul 15	37.00	38.40	$37.70	3.7%	6	1.00	34
$175.00	Jul 15	34.70	35.80	$35.25	3.1%	15	1.00	148
$177.50	Jul 15	32.30	32.85	$32.58	1.7%	55	1.00	32
$180.00	Jul 15	29.85	30.45	$30.15	2.0%	83	1.00	288

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 17	16.95	17.95	$17.45	5.7%	34	1.00	1.2K
$230.00	Jul 17	20.00	20.15	$20.08	0.7%	6	1.00	624
$232.50	Jul 17	21.90	22.95	$22.42	4.7%	4	1.00	3
$235.00	Jul 17	25.00	25.15	$25.08	0.6%	1	1.00	37
$240.00	Jul 17	29.50	30.65	$30.08	3.8%	2	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 1.2M, top 164.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 15	0.06	0.07	$0.07	14.3%	164.3K	0.05	30.4K
$212.50	Jul 15	0.21	0.22	$0.22	4.5%	147.5K	0.16	23.2K
$217.50	Jul 15	0.02	0.03	$0.03	33.3%	55.4K	0.02	31.1K
$210.00	Jul 15	0.91	0.94	$0.93	3.2%	53.3K	0.49	17.0K
$215.00	Jul 17	0.99	1.01	$1.00	2.0%	40.5K	0.24	99.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 15	1.02	1.03	$1.02	1.0%	104.7K	0.51	7.9K
$207.50	Jul 15	0.26	0.27	$0.27	3.7%	72.3K	0.18	12.2K
$205.00	Jul 15	0.08	0.09	$0.09	11.1%	32.2K	0.06	14.0K
$212.50	Jul 15	2.76	2.86	$2.81	3.6%	20.9K	0.84	3.5K
$210.00	Jul 17	2.78	2.82	$2.80	1.4%	15.8K	0.50	26.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 189.1%, max 483.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 15	Aug 28	287.3%	49.2%	483.9%	23	74
$175.00	Jul 15	Aug 21	250.7%	44.7%	460.8%	69	3.8K
$250.00	Jul 15	Aug 28	238.0%	43.8%	443.7%	410	2.2K
$245.00	Jul 15	Aug 28	213.0%	44.1%	383.3%	17	625
$180.00	Jul 15	Aug 28	214.8%	46.5%	361.9%	83	395

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 15	Aug 28	287.3%	49.2%	483.9%	14	4.0K
$175.00	Jul 15	Aug 28	250.7%	47.8%	424.5%	36	1.3K
$240.00	Jul 15	Aug 21	187.1%	39.3%	376.5%	18	3.1K
$172.50	Jul 15	Jul 27	268.9%	57.4%	368.2%	7	3.3K
$180.00	Jul 15	Aug 28	214.8%	46.5%	361.9%	123	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 44.45, avg 6.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Jul 31	$0.11	$4.89	$0.11	44.45	$245.11
$240.00	$245.00	Jul 29	$0.13	$4.87	$0.13	37.46	$240.13
$235.00	$240.00	Jul 27	$0.14	$4.86	$0.14	34.71	$235.14
$240.00	$245.00	Jul 31	$0.17	$4.83	$0.17	28.41	$240.17
$235.00	$240.00	Jul 29	$0.21	$4.79	$0.21	22.81	$235.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Jul 31	$0.11	$4.89	$0.11	44.45	$174.89
$175.00	$170.00	Aug 7	$0.17	$4.83	$0.17	28.41	$174.83
$180.00	$175.00	Jul 31	$0.19	$4.81	$0.19	25.32	$179.81
$187.50	$185.00	Jul 27	$0.10	$2.40	$0.10	24.00	$187.40
$172.50	$170.00	Jul 27	$0.11	$2.39	$0.11	21.73	$172.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 375 found (best R:R 49.00, avg 3.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 31	$4.87	$4.87	$0.13	37.46	$174.87
$170.00	$172.50	Jul 15	$2.40	$2.40	$0.10	24.00	$172.40
$190.00	$192.50	Jul 22	$2.40	$2.40	$0.10	24.00	$192.40
$190.00	$192.50	Jul 15	$2.38	$2.38	$0.12	19.83	$192.38
$175.00	$177.50	Jul 24	$2.38	$2.38	$0.12	19.83	$177.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$240.00	Jul 17	$4.90	$4.90	$0.10	49.00	$240.10
$235.00	$227.50	Jul 22	$7.25	$7.25	$0.25	29.00	$227.75
$250.00	$240.00	Aug 7	$9.65	$9.65	$0.35	27.57	$240.35
$245.00	$240.00	Jul 31	$4.82	$4.82	$0.18	26.78	$240.18
$235.00	$225.00	Jul 27	$9.43	$9.43	$0.57	16.54	$225.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.54, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 15	Jul 17	$0.06	127.2%	63.2%
$197.50	Jul 15	Jul 17	$0.07	104.8%	53.8%
$225.00	Jul 15	Jul 17	$0.09	103.4%	47.4%
$227.50	Jul 17	Jul 20	$0.12	49.2%	38.8%
$232.50	Jul 17	Jul 22	$0.14	54.2%	39.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Jul 15	Jul 17	$0.05	88.4%	45.6%
$185.00	Jul 15	Jul 17	$0.06	179.5%	76.3%
$232.50	Jul 17	Jul 24	$0.06	54.2%	40.2%
$187.50	Jul 15	Jul 17	$0.09	162.0%	72.5%
$190.00	Jul 15	Jul 17	$0.11	144.6%	67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 246 found (cheapest 0.93% of stock, avg 10.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 15	$0.93	$1.02	$1.95	$208.05	$211.95	0.93%
$207.50	Jul 15	$2.69	$0.27	$2.96	$204.54	$210.46	1.41%
$212.50	Jul 15	$0.22	$2.81	$3.03	$209.47	$215.53	1.44%
$205.00	Jul 15	$5.03	$0.09	$5.12	$199.88	$210.12	2.44%
$215.00	Jul 15	$0.07	$5.28	$5.35	$209.65	$220.35	2.55%
$210.00	Jul 17	$2.80	$2.80	$5.60	$204.40	$215.60	2.67%
$212.50	Jul 17	$1.72	$4.20	$5.92	$206.58	$218.42	2.82%
$207.50	Jul 17	$4.25	$1.77	$6.02	$201.48	$213.52	2.87%
$215.00	Jul 17	$1.00	$6.00	$7.00	$208.00	$222.00	3.33%
$210.00	Jul 20	$3.55	$3.43	$6.98	$203.02	$216.98	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.08% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$205.00	Jul 15	$0.07	$0.09	$0.16	$204.84	$215.16
$212.50	$205.00	Jul 15	$0.22	$0.09	$0.31	$204.69	$212.81
$215.00	$207.50	Jul 15	$0.07	$0.27	$0.34	$207.16	$215.34
$212.50	$207.50	Jul 15	$0.22	$0.27	$0.49	$207.01	$212.99
$222.50	$200.00	Jul 17	$0.17	$0.42	$0.59	$199.41	$223.09
$220.00	$200.00	Jul 17	$0.30	$0.42	$0.72	$199.28	$220.72
$222.50	$202.50	Jul 17	$0.17	$0.66	$0.83	$201.67	$223.33
$217.50	$200.00	Jul 17	$0.55	$0.42	$0.97	$199.03	$218.47
$220.00	$202.50	Jul 17	$0.30	$0.66	$0.96	$201.54	$220.96
$210.00	$205.00	Jul 15	$0.93	$0.09	$1.02	$203.98	$211.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 25.32, avg credit $2.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Jul 31	$4.81	$0.19	25.32	$170.19	$184.81
175/180	185/190	Aug 7	$4.81	$0.19	25.32	$175.19	$189.81
188/190	192/195	Jul 24	$2.40	$0.10	24.00	$187.60	$194.90
190/192	195/198	Jul 22	$2.39	$0.11	21.73	$190.11	$197.39
188/190	192/195	Jul 31	$2.36	$0.14	16.86	$187.64	$194.86
182/185	188/190	Jul 31	$2.35	$0.15	15.67	$182.65	$189.85
170/175	185/190	Aug 7	$4.70	$0.30	15.67	$170.30	$189.70
175/180	185/190	Aug 28	$4.68	$0.32	14.62	$175.32	$189.68
198/200	202/205	Jul 27	$2.33	$0.17	13.71	$197.67	$204.83
185/190	195/200	Aug 28	$4.65	$0.35	13.29	$185.35	$199.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 328 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 29	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Jul 31	$0.06	$4.94	82.33
$175.00	$180.00	$185.00	Aug 14	$0.07	$4.93	70.43
$240.00	$245.00	$250.00	Jul 27	$0.08	$4.92	61.50
$235.00	$240.00	$245.00	Jul 29	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 17	$0.07	$4.93	70.43
$170.00	$175.00	$180.00	Jul 31	$0.08	$4.92	61.50
$172.50	$175.00	$177.50	Jul 22	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Jul 22	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 31	$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. 271 found (best net $-2.40, 263 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$200.00	1:2	Jul 29	-$2.40	$10.10
$235.00	$240.00	1:2	Jul 17	$0.00	$5.00
$235.00	$240.00	1:2	Jul 20	$0.00	$5.00
$225.00	$230.00	1:2	Jul 15	-$0.01	$4.99
$230.00	$235.00	1:2	Jul 15	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Jul 31	-$0.18	$4.82
$195.00	$190.00	1:2	Jul 27	-$0.19	$4.81
$175.00	$170.00	1:2	Jul 29	-$0.20	$4.80
$185.00	$180.00	1:2	Jul 29	-$0.20	$4.80
$180.00	$175.00	1:2	Jul 31	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 6.31%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$13.25	0.53	0.0%	6.31%	6.35%	266	1.9K
$210.00	Aug 21	$11.00	0.53	0.0%	5.24%	5.28%	2.2K	29.3K
$215.00	Aug 28	$10.95	0.48	2.4%	5.22%	7.64%	353	3.1K
$210.00	Aug 14	$9.85	0.53	0.0%	4.69%	4.73%	486	3.9K
$220.00	Aug 28	$8.90	0.42	4.8%	4.24%	9.04%	749	3.8K
$210.00	Aug 7	$8.70	0.52	0.0%	4.14%	4.18%	789	4.6K
$215.00	Aug 21	$8.60	0.45	2.4%	4.10%	6.52%	5.1K	25.9K
$215.00	Aug 14	$7.50	0.45	2.4%	3.57%	5.99%	529	2.1K
$210.00	Jul 31	$7.25	0.52	0.0%	3.45%	3.49%	6.5K	12.6K
$225.00	Aug 28	$7.15	0.36	7.2%	3.41%	10.59%	400	764

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 814,813

Total Puts 429,844

Put/Call Ratio 0.53

Net Difference 384,969

Prior's Put/Call Breakdown

Total Calls 652,035

Total Puts 272,403

Put/Call Ratio 0.42

Net Difference 379,632

Prior 7-Day Put/Call Summary

Total Calls 17,477,069

Total Puts 7,967,454

Average Put/Call Ratio 0.47

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