NVDA - Options Database

NVDA

NVIDIA CORP

$206.07 +1.37%

(7/21 10:00) ◀

Tuesday, July 21, 2026 (11:00am)

▶ (7/21 12:00)

◀ 7/21 11:00 ▶

Option Volume

Detail

ℹ

Current (07/21 11:00am) 850,999

Calls: 537,701 (63%)

Puts: 313,298 (37%)

Prior (07/20) 1,055,263

Calls: 719,069 (68%)

Puts: 336,194 (32%)

Current vs Prior -19.36%

Calls: -25.22% (Calls)

Puts: -6.81% (Puts)

Prior 7-Day Total 25,751,533

Calls: 17,047,877 (66%)

Puts: 8,703,656 (34%)

Prior 7-Day Average 3,678,790

Calls: 2,435,411 (66%)

Puts: 1,243,379 (34%)

Current vs Prior 7-Day Avg -76.87%

Calls: -77.92%

Puts: -74.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 11:00am) $274.36M

Calls: $181.83M (66%)

Puts: $92.53M (34%)

Prior (07/20) $225.30M

Calls: $149.83M (67%)

Puts: $75.47M (33%)

Current vs Prior +21.77%

Calls: +21.35%

Puts: +22.61%

Prior 7-Day Total $8.01B

Calls: $5.79B (72%)

Puts: $2.22B (28%)

Prior 7-Day Average $1.14B

Calls: $827.45M (72%)

Puts: $317.20M (28%)

Current vs Prior 7-Day Avg -76.03%

Calls: -78.03%

Puts: -70.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 11:00am) 0.58

Prior (07/20) 0.47

Current vs Prior +24.62%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +11.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 11:00am) 13,202,722

Calls: 7,223,513 (55%)

Puts: 5,979,209 (45%)

Prior (07/20) 13,081,276

Calls: 7,173,744 (55%)

Puts: 5,907,532 (45%)

Current vs Prior +0.93%

Prior 7-Day Total 99,762,111

Calls: 55,004,699 (55%)

Puts: 44,757,412 (45%)

Prior 7-Day Average 14,251,730

Calls: 7,857,814 (55%)

Puts: 6,393,916 (45%)

Current vs Prior 7-Day Avg -7.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/22) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.54% | 3.87%3.87% | 5.98%9.71% | 14.91%

Prior 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%

Current vs Prior -14.98% | -8.78%-8.78% | -5.42%+699.14% | +49.70%

Prior 7-Day Avg 2.73% | 3.91%2.86% | 5.58%2.09% | 11.29%

Current vs 7-Day Avg -6.92% | -0.88%+35.59% | +7.30%+363.63% | +32.08%

Prior 7-Day Eod 2.99% | 4.25%4.25% | 6.33%1.22% | 9.96%

Current vs 7-Day Eod -14.98% | -8.78%-8.78% | -5.42%+699.14% | +49.70%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.33% | 1.88%

Calls: 1.18% | 1.26%

Puts: 1.49% | 2.50%

Prior 3.56% | 1.27%

Calls: 2.45% | 1.03%

Puts: 4.66% | 1.52%

Current vs Prior -62.64% | +48.03%

Prior 7-Day Avg 3.71% | 3.23%

Calls: 4.20% | 2.79%

Puts: 3.21% | 3.67%

Current vs 7-Day Avg -64.11% | -41.77%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($181.83M). Bullish P/C ratio of 0.58.

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 NEUTRAL

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 328 of results (avg 4.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	36.10	36.30	$36.20	0.6%	121	0.99	187
$207.50	Aug 21	9.00	9.05	$9.03	0.6%	355	0.50	931
$210.00	Jul 24	1.70	1.71	$1.71	0.6%	23.2K	0.33	59.4K
$210.00	Aug 21	7.80	7.85	$7.82	0.6%	1.6K	0.46	36.7K
$190.00	Jul 24	16.35	16.50	$16.43	0.9%	1.8K	0.95	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	13.85	13.95	$13.90	0.7%	111	0.62	11.0K
$195.00	Aug 21	4.75	4.80	$4.78	1.0%	1.2K	0.29	24.0K
$205.00	Aug 21	8.45	8.55	$8.50	1.2%	679	0.46	19.8K
$202.50	Aug 21	7.35	7.45	$7.40	1.4%	130	0.41	4.6K
$187.50	Aug 21	2.93	2.97	$2.95	1.4%	644	0.20	380

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 24	0.05	0.06	$0.06	16.7%	5.3K	0.02	26.1K
$215.00	Jul 22	0.06	0.07	$0.07	14.3%	16.4K	0.03	8.6K
$227.50	Jul 27	0.06	0.07	$0.07	14.3%	157	0.02	196
$222.50	Jul 24	0.09	0.10	$0.10	10.0%	1.1K	0.03	5.9K
$225.00	Jul 27	0.10	0.12	$0.11	18.2%	238	0.03	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 24	0.05	0.06	$0.06	16.7%	97	0.01	7.1K
$192.50	Jul 22	0.06	0.07	$0.07	14.3%	1.6K	0.02	1.8K
$177.50	Jul 24	0.06	0.07	$0.07	14.3%	33	0.01	1.7K
$180.00	Jul 24	0.08	0.09	$0.09	11.1%	595	0.02	20.1K
$195.00	Jul 22	0.09	0.10	$0.10	10.0%	5.1K	0.04	19.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 29	29.75	37.65	$33.70	23.4%	108	1.00	--
$175.00	Jul 29	27.30	35.20	$31.25	25.3%	154	1.00	17
$167.50	Jul 22	35.90	39.60	$37.75	9.8%	19	1.00	--
$170.00	Jul 22	33.40	37.20	$35.30	10.8%	31	1.00	33
$172.50	Jul 22	31.25	35.50	$33.38	12.7%	248	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 22	10.80	11.90	$11.35	9.7%	82	1.00	14
$220.00	Jul 22	13.70	14.10	$13.90	2.9%	599	1.00	4
$222.50	Jul 22	15.35	17.30	$16.33	11.9%	714	1.00	1
$225.00	Jul 22	18.55	19.15	$18.85	3.2%	205	1.00	--
$227.50	Jul 22	19.75	22.95	$21.35	15.0%	610	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 778.5K, top 92.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$207.50	Jul 22	1.27	1.29	$1.28	1.6%	92.5K	0.39	15.6K
$210.00	Jul 22	0.52	0.53	$0.53	1.9%	85.0K	0.20	20.5K
$205.00	Jul 22	2.54	2.57	$2.55	1.2%	42.5K	0.60	16.0K
$212.50	Jul 22	0.18	0.19	$0.19	5.3%	26.0K	0.09	10.8K
$205.00	Jul 24	3.95	4.00	$3.98	1.3%	23.6K	0.56	23.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 22	1.46	1.48	$1.47	1.4%	59.9K	0.40	12.1K
$202.50	Jul 22	0.71	0.73	$0.72	2.8%	46.3K	0.23	4.5K
$200.00	Jul 22	0.34	0.35	$0.35	2.9%	29.7K	0.12	10.0K
$207.50	Jul 22	2.67	2.71	$2.69	1.5%	12.8K	0.61	9.1K
$200.00	Jul 24	1.21	1.24	$1.23	2.4%	11.6K	0.23	20.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 65.7%, max 162.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 22	Aug 28	136.3%	52.0%	162.2%	1	84
$245.00	Jul 22	Aug 28	99.8%	42.0%	137.8%	48	1.8K
$170.00	Jul 22	Aug 28	112.1%	50.2%	123.1%	32	201
$175.00	Jul 22	Aug 28	107.3%	48.6%	120.8%	173	71
$240.00	Jul 22	Aug 28	89.0%	41.7%	113.3%	158	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 22	Aug 28	136.3%	52.0%	162.1%	88	892
$240.00	Jul 22	Aug 21	89.0%	36.9%	141.1%	236	3.1K
$170.00	Jul 22	Aug 28	112.1%	50.2%	123.1%	352	11.2K
$175.00	Jul 22	Aug 28	107.3%	48.6%	120.9%	615	1.7K
$235.00	Jul 22	Aug 21	77.7%	36.7%	111.7%	13	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 49.00, avg 5.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 14	$0.16	$4.84	$0.16	30.25	$240.16
$235.00	$240.00	Aug 7	$0.17	$4.83	$0.17	28.41	$235.17
$227.50	$230.00	Jul 31	$0.11	$2.39	$0.11	21.73	$227.61
$212.50	$215.00	Jul 22	$0.12	$2.38	$0.12	19.83	$212.62
$240.00	$245.00	Aug 21	$0.26	$4.74	$0.26	18.23	$240.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Aug 7	$0.10	$4.90	$0.10	49.00	$169.90
$180.00	$170.00	Aug 3	$0.24	$9.76	$0.24	40.67	$179.76
$185.00	$180.00	Aug 5	$0.12	$4.88	$0.12	40.67	$184.88
$175.00	$170.00	Aug 7	$0.16	$4.84	$0.16	30.25	$174.84
$170.00	$165.00	Aug 14	$0.17	$4.83	$0.17	28.41	$169.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 40.67, avg 3.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Aug 14	$4.85	$4.85	$0.15	32.33	$169.85
$170.00	$175.00	Aug 7	$4.84	$4.84	$0.16	30.25	$174.84
$165.00	$167.50	Jul 22	$2.40	$2.40	$0.10	24.00	$167.40
$177.50	$180.00	Jul 29	$2.40	$2.40	$0.10	24.00	$179.90
$185.00	$187.50	Jul 29	$2.40	$2.40	$0.10	24.00	$187.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Jul 27	$4.88	$4.88	$0.12	40.67	$225.12
$245.00	$240.00	Aug 21	$4.85	$4.85	$0.15	32.33	$240.15
$240.00	$235.00	Aug 7	$4.82	$4.82	$0.18	26.78	$235.18
$225.00	$222.50	Jul 24	$2.40	$2.40	$0.10	24.00	$222.60
$235.00	$230.00	Aug 14	$4.75	$4.75	$0.25	19.00	$230.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.58, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Jul 22	Jul 24	$0.09	47.8%	42.3%
$237.50	Jul 24	Jul 31	$0.10	54.7%	40.9%
$220.00	Jul 22	Jul 24	$0.15	46.7%	41.5%
$172.50	Jul 22	Jul 24	$0.17	104.2%	80.9%
$185.00	Jul 22	Jul 24	$0.28	76.2%	61.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 22	Jul 24	$0.06	95.0%	72.8%
$180.00	Jul 22	Jul 24	$0.07	90.2%	69.5%
$182.50	Jul 22	Jul 24	$0.09	84.9%	65.4%
$185.00	Jul 22	Jul 24	$0.12	76.2%	61.7%
$187.50	Jul 22	Jul 24	$0.13	72.8%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 1.93% of stock, avg 10.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$207.50	Jul 22	$1.28	$2.69	$3.97	$203.53	$211.47	1.93%
$205.00	Jul 22	$2.55	$1.47	$4.02	$200.98	$209.02	1.95%
$210.00	Jul 22	$0.53	$4.45	$4.98	$205.02	$214.98	2.42%
$202.50	Jul 22	$4.30	$0.72	$5.02	$197.48	$207.52	2.44%
$212.50	Jul 22	$0.19	$6.50	$6.69	$205.81	$219.19	3.25%
$207.50	Jul 24	$2.69	$4.00	$6.69	$200.81	$214.19	3.25%
$200.00	Jul 22	$6.43	$0.35	$6.78	$193.22	$206.78	3.29%
$205.00	Jul 24	$3.98	$2.80	$6.78	$198.22	$211.78	3.29%
$210.00	Jul 24	$1.71	$5.55	$7.26	$202.74	$217.26	3.52%
$202.50	Jul 24	$5.55	$1.88	$7.43	$195.07	$209.93	3.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.18% of stock, avg 3.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$197.50	Jul 22	$0.19	$0.18	$0.37	$197.13	$212.87
$212.50	$200.00	Jul 22	$0.19	$0.35	$0.54	$199.46	$213.04
$210.00	$197.50	Jul 22	$0.53	$0.18	$0.71	$196.79	$210.71
$217.50	$195.00	Jul 24	$0.32	$0.51	$0.83	$194.17	$218.33
$210.00	$200.00	Jul 22	$0.53	$0.35	$0.88	$199.12	$210.88
$212.50	$202.50	Jul 22	$0.19	$0.72	$0.91	$201.59	$213.41
$215.00	$195.00	Jul 24	$0.58	$0.51	$1.09	$193.91	$216.09
$217.50	$197.50	Jul 24	$0.32	$0.79	$1.11	$196.39	$218.61
$210.00	$202.50	Jul 22	$0.53	$0.72	$1.25	$201.25	$211.25
$230.00	$185.00	Aug 5	$0.55	$0.75	$1.30	$183.70	$231.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 28.41, avg credit $2.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	175/180	Aug 7	$4.83	$0.17	28.41	$165.17	$179.83
185/188	190/192	Jul 29	$2.39	$0.11	21.73	$185.11	$192.39
165/170	175/180	Aug 14	$4.77	$0.23	20.74	$165.23	$179.77
195/198	200/202	Aug 3	$2.38	$0.12	19.83	$195.12	$202.38
182/185	188/190	Aug 21	$2.37	$0.13	18.23	$182.63	$189.87
198/200	202/205	Aug 3	$2.36	$0.14	16.86	$197.64	$204.86
202/205	208/210	Aug 3	$2.36	$0.14	16.86	$202.64	$209.86
185/188	190/192	Aug 7	$2.36	$0.14	16.86	$185.14	$192.36
185/188	190/192	Jul 31	$2.35	$0.15	15.67	$185.15	$192.35
180/182	185/188	Aug 21	$2.35	$0.15	15.67	$180.15	$187.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 294 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 7	$0.08	$4.92	61.50
$222.50	$225.00	$227.50	Jul 29	$0.05	$2.45	49.00
$225.00	$227.50	$230.00	Aug 3	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 21	$0.10	$4.90	49.00
$217.50	$220.00	$222.50	Aug 21	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 7	$0.06	$4.94	82.33
$165.00	$170.00	$175.00	Aug 14	$0.08	$4.92	61.50
$230.00	$235.00	$240.00	Aug 21	$0.08	$4.92	61.50
$210.00	$215.00	$220.00	Aug 28	$0.08	$4.92	61.50
$185.00	$187.50	$190.00	Jul 29	$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. 258 found (best net $-0.01, 245 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$240.00	1:2	Jul 22	-$0.01	$4.99
$240.00	$245.00	1:2	Jul 22	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 29	-$0.01	$4.99
$240.00	$245.00	1:2	Jul 24	-$0.02	$4.98
$240.00	$245.00	1:2	Jul 29	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$185.00	1:2	Aug 5	-$0.03	$4.97
$170.00	$165.00	1:2	Jul 29	-$0.06	$4.94
$170.00	$165.00	1:2	Jul 31	-$0.11	$4.89
$170.00	$165.00	1:2	Aug 3	-$0.11	$4.89
$170.00	$165.00	1:2	Aug 7	-$0.19	$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.85%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$10.00	0.48	1.9%	4.85%	6.76%	636	3.5K
$207.50	Aug 21	$9.00	0.50	0.7%	4.37%	5.06%	355	931
$215.00	Aug 28	$7.90	0.41	4.3%	3.83%	8.17%	449	5.1K
$210.00	Aug 21	$7.80	0.46	1.9%	3.79%	5.69%	1.6K	36.7K
$212.50	Aug 21	$6.65	0.42	3.1%	3.23%	6.35%	167	2.9K
$210.00	Aug 14	$6.50	0.45	1.9%	3.15%	5.06%	387	3.6K
$207.50	Aug 7	$6.40	0.49	0.7%	3.11%	3.80%	131	238
$220.00	Aug 28	$6.10	0.35	6.8%	2.96%	9.72%	2.7K	4.5K
$215.00	Aug 21	$5.70	0.38	4.3%	2.77%	7.10%	3.0K	28.9K
$210.00	Aug 7	$5.25	0.43	1.9%	2.55%	4.45%	943	5.6K

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 537,701

Total Puts 313,298

Put/Call Ratio 0.58

Net Difference 224,403

Prior's Put/Call Breakdown

Total Calls 719,069

Total Puts 336,194

Put/Call Ratio 0.47

Net Difference 382,875

Prior 7-Day Put/Call Summary

Total Calls 17,047,877

Total Puts 8,703,656

Average Put/Call Ratio 0.52

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