NVDA - Options Database

NVDA

NVIDIA CORP

$202.81 -2.21%

$202.73 (-0.04%)🌙

as of 07/17 07:05 PM

(7/17 16:00) ◀

Friday, July 17, 2026 (7:06pm)

▶

◀ 7/17 19:06

Option Volume

Detail

ℹ

Current (07/17) 4,244,338

Calls: 2,701,185 (64%)

Puts: 1,543,153 (36%)

Prior (07/16) 2,529,472

Calls: 1,704,536 (67%)

Puts: 824,936 (33%)

Current vs Prior +67.80%

Calls: +58.47% (Calls)

Puts: +87.06% (Puts)

Prior 7-Day Total 21,293,975

Calls: 14,481,657 (68%)

Puts: 6,812,318 (32%)

Prior 7-Day Average 3,548,995

Calls: 2,068,808 (68%)

Puts: 973,188 (32%)

Current vs Prior 7-Day Avg +19.59%

Calls: +30.57%

Puts: +58.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $1.03B

Calls: $582.26M (56%)

Puts: $449.98M (44%)

Prior (07/16) $833.86M

Calls: $554.11M (66%)

Puts: $279.75M (34%)

Current vs Prior +23.79%

Calls: +5.08%

Puts: +60.85%

Prior 7-Day Total $7.16B

Calls: $5.45B (76%)

Puts: $1.71B (24%)

Prior 7-Day Average $1.19B

Calls: $779.12M (76%)

Puts: $243.58M (24%)

Current vs Prior 7-Day Avg -13.49%

Calls: -25.27%

Puts: +84.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.57

Prior (07/16) 0.48

Current vs Prior +18.04%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +18.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 12,448,388

Calls: 7,228,145 (58%)

Puts: 5,220,243 (42%)

Prior (07/16) 11,807,017

Calls: 6,874,596 (58%)

Puts: 4,932,421 (42%)

Current vs Prior +5.43%

Prior 7-Day Total 70,842,331

Calls: 41,834,397 (59%)

Puts: 29,007,934 (41%)

Prior 7-Day Average 11,807,055

Calls: 6,972,399 (59%)

Puts: 4,834,655 (41%)

Current vs Prior 7-Day Avg +5.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.35% | 3.01%1.35% | 5.46%1.35% | 11.50%

Prior 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%

Current vs Prior +14.46% | +25.63%-48.77% | -0.43%-48.77% | +2.26%

Prior 7-Day Avg 2.59% | 3.65%2.80% | 5.40%2.74% | 11.62%

Current vs 7-Day Avg +16.16% | +21.33%-51.96% | +1.18%-50.87% | -1.03%

Prior 7-Day Eod 2.63% | 3.52%2.63% | 5.49%2.63% | 11.25%

Current vs 7-Day Eod +14.46% | +25.63%-48.77% | -0.43%-48.77% | +2.26%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.69% | 6.13%

Calls: 3.24% | 6.20%

Puts: 4.13% | 6.06%

Prior 3.17% | 2.00%

Calls: 4.25% | 2.27%

Puts: 2.08% | 1.72%

Current vs Prior +16.40% | +206.50%

Prior 7-Day Avg 3.60% | 3.01%

Calls: 4.40% | 2.47%

Puts: 2.80% | 3.55%

Current vs 7-Day Avg +2.36% | +103.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 68% vs prior. Bullish P/C ratio of 0.57.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 333 of results (avg 4.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	9.55	9.65	$9.60	1.0%	5.5K	0.49	18.5K
$190.00	Aug 21	18.50	18.70	$18.60	1.1%	1.2K	0.71	18.1K
$177.50	Jul 17	25.10	25.40	$25.25	1.2%	65	1.00	21
$200.00	Aug 21	12.15	12.30	$12.23	1.2%	6.5K	0.57	25.8K
$187.50	Jul 24	16.10	16.30	$16.20	1.2%	385	0.88	491

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 21	11.05	11.15	$11.10	0.9%	2.9K	0.51	19.1K
$210.00	Aug 21	13.80	13.95	$13.88	1.1%	2.3K	0.58	24.5K
$200.00	Aug 7	6.70	6.80	$6.75	1.5%	648	0.42	2.1K
$195.00	Aug 21	6.65	6.75	$6.70	1.5%	2.7K	0.35	22.7K
$222.50	Jul 17	19.60	19.90	$19.75	1.5%	58	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$237.50	Jul 24	0.05	0.06	$0.06	16.7%	354	0.01	530
$232.50	Jul 24	0.08	0.09	$0.09	11.1%	3.8K	0.02	1.6K
$230.00	Jul 24	0.11	0.12	$0.12	8.3%	6.3K	0.02	8.5K
$235.00	Jul 27	0.11	0.13	$0.12	16.7%	275	0.02	638
$220.00	Jul 22	0.13	0.15	$0.14	14.3%	4.5K	0.04	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 20	0.05	0.06	$0.06	16.7%	1.8K	0.01	1.1K
$172.50	Jul 22	0.10	0.11	$0.11	9.1%	28	0.02	73
$187.50	Jul 20	0.11	0.13	$0.12	16.7%	4.7K	0.03	570
$165.00	Jul 24	0.11	0.13	$0.12	16.7%	7.5K	0.02	2.7K
$167.50	Jul 24	0.13	0.15	$0.14	14.3%	160	0.02	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	36.10	39.40	$37.75	8.7%	500	1.00	2.3K
$167.50	Jul 17	35.00	35.45	$35.23	1.3%	53	1.00	53
$170.00	Jul 17	29.95	33.05	$31.50	9.8%	250	1.00	5.6K
$172.50	Jul 17	28.60	32.05	$30.33	11.4%	34	1.00	59
$175.00	Jul 17	27.60	28.45	$28.03	3.0%	543	1.00	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	36.25	38.10	$37.17	5.0%	5	1.00	166
$235.00	Jul 17	32.10	33.90	$33.00	5.5%	10	1.00	37
$240.00	Jul 17	35.50	40.20	$37.85	12.4%	6	1.00	16
$235.00	Jul 20	31.10	33.15	$32.13	6.4%	153	1.00	--
$220.00	Jul 17	17.10	17.40	$17.25	1.7%	305	1.00	972

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 3.8M, top 483.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 17	0.00	0.01	$0.01	100.0%	483.1K	0.01	28.4K
$207.50	Jul 17	0.00	0.01	$0.01	100.0%	333.5K	0.01	29.8K
$210.00	Jul 17	0.00	0.01	$0.01	100.0%	238.6K	0.01	107.0K
$202.50	Jul 17	0.31	0.39	$0.35	22.9%	154.9K	0.68	18.6K
$215.00	Jul 17	0.00	0.01	$0.01	100.0%	107.6K	0.00	132.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$202.50	Jul 17	0.16	0.19	$0.18	16.7%	275.6K	0.39	19.3K
$200.00	Jul 17	0.00	0.01	$0.01	100.0%	213.9K	0.01	51.7K
$205.00	Jul 17	2.07	2.70	$2.38	26.5%	144.1K	0.99	37.1K
$197.50	Jul 17	0.00	0.01	$0.01	100.0%	79.8K	0.01	24.8K
$195.00	Jul 17	0.00	0.01	$0.01	100.0%	54.9K	0.01	40.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 835.6%, max 1673.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	911.1%	51.4%	1673.5%	502	2.3K
$240.00	Jul 17	Aug 28	749.4%	45.1%	1563.0%	3.0K	39.3K
$170.00	Jul 17	Aug 28	788.6%	49.9%	1479.7%	371	5.7K
$235.00	Jul 17	Aug 28	664.4%	44.8%	1383.2%	1.1K	36.3K
$232.50	Jul 17	Jul 31	620.8%	41.9%	1383.1%	272	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	911.1%	51.4%	1673.5%	466	24.6K
$240.00	Jul 17	Aug 28	749.4%	45.1%	1563.0%	7	16
$170.00	Jul 17	Aug 28	788.6%	49.9%	1479.7%	1.3K	30.7K
$235.00	Jul 17	Aug 28	664.4%	44.8%	1383.2%	11	38
$167.50	Jul 17	Jul 27	849.5%	59.3%	1331.8%	60	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 37.46, avg 5.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Jul 31	$0.10	$2.40	$0.10	24.00	$230.10
$235.00	$240.00	Aug 7	$0.21	$4.79	$0.21	22.81	$235.21
$217.50	$220.00	Jul 22	$0.11	$2.39	$0.11	21.73	$217.61
$220.00	$222.50	Jul 24	$0.13	$2.37	$0.13	18.23	$220.13
$222.50	$225.00	Jul 27	$0.13	$2.37	$0.13	18.23	$222.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$165.00	Jul 31	$0.13	$4.87	$0.13	37.46	$169.87
$182.50	$180.00	Jul 24	$0.11	$2.39	$0.11	21.73	$182.39
$170.00	$165.00	Aug 7	$0.23	$4.77	$0.23	20.74	$169.77
$187.50	$185.00	Jul 22	$0.12	$2.38	$0.12	19.83	$187.38
$175.00	$172.50	Jul 31	$0.12	$2.38	$0.12	19.83	$174.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 40.67, avg 2.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$182.50	Jul 29	$7.32	$7.32	$0.18	40.67	$182.32
$185.00	$187.50	Jul 17	$2.40	$2.40	$0.10	24.00	$187.40
$165.00	$170.00	Aug 7	$4.77	$4.77	$0.23	20.74	$169.77
$180.00	$185.00	Jul 27	$4.73	$4.73	$0.27	17.52	$184.73
$165.00	$170.00	Aug 14	$4.67	$4.67	$0.33	14.15	$169.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Jul 17	$4.85	$4.85	$0.15	32.33	$235.15
$222.50	$220.00	Jul 27	$2.37	$2.37	$0.13	18.23	$220.13
$225.00	$222.50	Jul 20	$2.35	$2.35	$0.15	15.67	$222.65
$222.50	$220.00	Jul 24	$2.35	$2.35	$0.15	15.67	$220.15
$240.00	$225.00	Aug 7	$14.02	$14.02	$0.98	14.31	$225.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.71, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Jul 24	Jul 29	$0.10	50.0%	44.3%
$212.50	Jul 17	Jul 20	$0.11	238.5%	31.7%
$177.50	Jul 17	Jul 20	$0.15	609.0%	65.5%
$185.00	Jul 17	Jul 20	$0.20	433.2%	52.5%
$192.50	Jul 17	Jul 20	$0.23	258.5%	40.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Jul 17	Jul 20	$0.06	491.5%	56.8%
$185.00	Jul 17	Jul 20	$0.08	433.2%	52.5%
$220.00	Jul 17	Jul 20	$0.10	390.1%	37.0%
$187.50	Jul 17	Jul 20	$0.11	375.0%	48.3%
$190.00	Jul 17	Jul 20	$0.16	316.8%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 0.26% of stock, avg 10.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$202.50	Jul 17	$0.35	$0.18	$0.53	$201.97	$203.03	0.26%
$205.00	Jul 17	$0.01	$2.38	$2.39	$202.61	$207.39	1.18%
$200.00	Jul 17	$2.63	$0.01	$2.64	$197.36	$202.64	1.30%
$197.50	Jul 17	$4.53	$0.01	$4.54	$192.96	$202.04	2.24%
$202.50	Jul 20	$2.47	$2.25	$4.72	$197.78	$207.22	2.33%
$205.00	Jul 20	$1.34	$3.63	$4.97	$200.03	$209.97	2.45%
$200.00	Jul 20	$4.08	$1.33	$5.41	$194.59	$205.41	2.67%
$207.50	Jul 17	$0.01	$5.57	$5.58	$201.92	$213.08	2.75%
$207.50	Jul 20	$0.64	$5.40	$6.04	$201.46	$213.54	2.98%
$197.50	Jul 20	$6.00	$0.75	$6.75	$190.75	$204.25	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.27% of stock, avg 3.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$192.50	Jul 20	$0.28	$0.26	$0.54	$191.96	$210.54
$210.00	$195.00	Jul 20	$0.28	$0.43	$0.71	$194.29	$210.71
$207.50	$192.50	Jul 20	$0.64	$0.26	$0.90	$191.60	$208.40
$210.00	$197.50	Jul 20	$0.28	$0.75	$1.03	$196.47	$211.03
$207.50	$195.00	Jul 20	$0.64	$0.43	$1.07	$193.93	$208.57
$215.00	$192.50	Jul 22	$0.42	$0.89	$1.31	$191.19	$216.31
$207.50	$197.50	Jul 20	$0.64	$0.75	$1.39	$196.11	$208.89
$205.00	$192.50	Jul 20	$1.34	$0.26	$1.60	$190.90	$206.60
$210.00	$200.00	Jul 20	$0.28	$1.33	$1.61	$198.39	$211.61
$212.50	$192.50	Jul 22	$0.71	$0.89	$1.60	$190.90	$214.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 24.00, avg credit $2.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
178/180	182/185	Jul 31	$2.40	$0.10	24.00	$177.60	$184.90
165/170	175/180	Aug 14	$4.78	$0.22	21.73	$165.22	$179.78
170/175	180/185	Aug 28	$4.73	$0.27	17.52	$170.27	$184.73
188/190	192/195	Jul 29	$2.36	$0.14	16.86	$187.64	$194.86
188/190	192/195	Jul 22	$2.35	$0.15	15.67	$187.65	$194.85
175/178	180/182	Jul 31	$2.35	$0.15	15.67	$175.15	$182.35
175/178	182/185	Jul 31	$2.35	$0.15	15.67	$175.15	$184.85
182/185	188/190	Jul 24	$2.34	$0.16	14.62	$182.66	$189.84
165/170	175/180	Aug 7	$4.68	$0.32	14.62	$165.32	$179.68
185/188	190/192	Jul 27	$2.33	$0.17	13.71	$185.17	$192.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 284 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 28	$0.08	$4.92	61.50
$170.00	$175.00	$180.00	Aug 28	$0.09	$4.91	54.56
$187.50	$190.00	$192.50	Jul 22	$0.05	$2.45	49.00
$225.00	$227.50	$230.00	Jul 31	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 28	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.50	$185.00	$187.50	Jul 29	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 7	$0.10	$4.90	49.00
$185.00	$187.50	$190.00	Jul 22	$0.06	$2.44	40.67
$180.00	$182.50	$185.00	Jul 27	$0.06	$2.44	40.67
$182.50	$185.00	$187.50	Jul 27	$0.06	$2.44	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. 255 found (best net $-9.36, 246 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$240.00	1:2	Jul 17	-$0.01	$4.99
$230.00	$235.00	1:2	Jul 20	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 20	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 22	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 27	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Aug 7	-$9.36	$5.64
$170.00	$165.00	1:2	Jul 29	-$0.12	$4.88
$170.00	$165.00	1:2	Jul 31	-$0.16	$4.84
$170.00	$165.00	1:2	Aug 7	-$0.31	$4.69
$175.00	$170.00	1:2	Aug 7	-$0.44	$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 5.79%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Aug 28	$11.75	0.51	1.1%	5.79%	6.87%	938	1.0K
$210.00	Aug 28	$9.60	0.45	3.5%	4.73%	8.28%	1.9K	2.5K
$205.00	Aug 21	$9.55	0.49	1.1%	4.71%	5.79%	5.5K	18.5K
$205.00	Aug 14	$8.45	0.49	1.1%	4.17%	5.25%	1.0K	1.7K
$215.00	Aug 28	$7.70	0.39	6.0%	3.80%	9.81%	994	4.2K
$210.00	Aug 21	$7.30	0.42	3.5%	3.60%	7.14%	14.5K	32.4K
$205.00	Aug 7	$7.25	0.48	1.1%	3.57%	4.65%	2.1K	3.3K
$210.00	Aug 14	$6.25	0.41	3.5%	3.08%	6.63%	2.9K	3.7K
$220.00	Aug 28	$6.10	0.33	8.5%	3.01%	11.48%	3.7K	4.4K
$205.00	Jul 31	$5.85	0.47	1.1%	2.88%	3.96%	6.8K	11.5K

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 2,701,185

Total Puts 1,543,153

Put/Call Ratio 0.57

Net Difference 1,158,032

Prior's Put/Call Breakdown

Total Calls 1,704,536

Total Puts 824,936

Put/Call Ratio 0.48

Net Difference 879,600

Prior 7-Day Put/Call Summary

Total Calls 14,481,657

Total Puts 6,812,318

Average Put/Call Ratio 0.48

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