NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$17.92 +1.01%

$17.94 (+0.11%)🌙

as of 06/30 06:44 PM

(6/29 18:48) ◀

Tuesday, June 30, 2026 (6:44pm)

▶ (7/1 18:48)

◀ 6/30 18:44 ▶

Option Volume

Detail

ℹ

Current (06/30) 27,821

Calls: 19,086 (69%)

Puts: 8,735 (31%)

Prior (06/29) 39,874

Calls: 26,770 (67%)

Puts: 13,104 (33%)

Current vs Prior -30.23%

Calls: -28.70% (Calls)

Puts: -33.34% (Puts)

Prior 7-Day Total 421,987

Calls: 286,197 (68%)

Puts: 135,790 (32%)

Prior 7-Day Average 60,283

Calls: 40,885 (68%)

Puts: 19,398 (32%)

Current vs Prior 7-Day Avg -53.85%

Calls: -53.32%

Puts: -54.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $5.34M

Calls: $3.37M (63%)

Puts: $1.97M (37%)

Prior (06/29) $6.02M

Calls: $3.61M (60%)

Puts: $2.41M (40%)

Current vs Prior -11.22%

Calls: -6.57%

Puts: -18.19%

Prior 7-Day Total $77.70M

Calls: $51.49M (66%)

Puts: $26.21M (34%)

Prior 7-Day Average $11.10M

Calls: $7.36M (66%)

Puts: $3.74M (34%)

Current vs Prior 7-Day Avg -51.86%

Calls: -54.18%

Puts: -47.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.46

Prior (06/29) 0.49

Current vs Prior -6.50%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -14.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 334,993

Calls: 240,688 (72%)

Puts: 94,305 (28%)

Prior (06/29) 357,797

Calls: 256,069 (72%)

Puts: 101,728 (28%)

Current vs Prior -6.37%

Prior 7-Day Total 2,634,208

Calls: 1,830,644 (69%)

Puts: 803,564 (31%)

Prior 7-Day Average 376,315

Calls: 261,520 (69%)

Puts: 114,794 (31%)

Current vs Prior 7-Day Avg -10.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 16.02% | 19.20%16.02% | 19.20%19.20% | 35.94%

Prior 11.61% | 17.87%-- | ---- | --

Current vs Prior -23.11% | -10.37%-- | ---- | --

Prior 7-Day Avg 11.93% | 17.87%-- | ---- | --

Current vs 7-Day Avg -25.14% | -10.37%-- | ---- | --

Prior 7-Day Eod 11.61% | 17.87%-- | ---- | --

Current vs 7-Day Eod -23.11% | -10.37%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.70% | 26.80%

Calls: 39.56% | 26.00%

Puts: 27.85% | 27.61%

Prior 33.70% | 26.80%

Calls: 39.56% | 26.00%

Puts: 27.85% | 27.61%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.59% | 19.26%

Calls: 18.88% | 17.64%

Puts: 20.31% | 20.87%

Current vs 7-Day Avg +71.99% | +39.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.37M). Extreme bullish P/C ratio of 0.46 - heavy call buying (19,086 calls vs 8,735 puts). Call-heavy open interest (240,688 calls vs 94,305 puts) suggests bullish positioning.

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 14 of results (avg 8.6%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 2	0.61	0.65	$0.63	6.3%	753	0.51	634
$17.00	Jul 17	2.15	2.33	$2.24	8.0%	58	0.64	605
$20.00	Jul 2	0.11	0.12	$0.12	8.3%	640	0.14	1.6K
$17.50	Jul 10	1.49	1.62	$1.56	8.3%	8	0.60	200
$19.00	Jul 17	1.26	1.37	$1.32	8.3%	1.8K	0.46	602

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 10	1.05	1.14	$1.10	8.2%	359	0.41	93
$20.00	Jul 10	2.50	2.72	$2.61	8.4%	44	0.69	543
$20.00	Jul 17	2.83	3.10	$2.97	9.1%	234	0.63	1.9K
$19.00	Jul 2	1.27	1.40	$1.34	9.7%	14	0.72	322

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.66, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	0.11	0.12	$0.12	8.3%	640	0.14	1.6K
$21.00	Jul 10	0.34	0.40	$0.37	16.2%	192	0.22	304
$18.50	Jul 2	0.40	0.45	$0.43	11.6%	1.5K	0.39	1.5K
$20.00	Jul 10	0.55	0.63	$0.59	13.6%	242	0.31	530
$18.00	Jul 2	0.61	0.65	$0.63	6.3%	753	0.51	634

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 2	0.44	0.51	$0.48	14.6%	498	0.38	830
$16.00	Jul 10	0.50	0.60	$0.55	18.2%	155	0.24	267
$18.00	Jul 2	0.62	0.75	$0.69	18.8%	145	0.50	545
$16.50	Jul 10	0.65	0.76	$0.71	15.5%	19	0.29	81
$16.00	Jul 17	0.75	0.87	$0.81	14.8%	154	0.27	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 2	2.59	3.40	$3.00	27.0%	6	0.95	8
$14.50	Jul 2	3.05	4.20	$3.63	31.7%	2	0.93	--
$15.50	Jul 2	2.12	3.10	$2.61	37.5%	2	0.92	--
$16.00	Jul 2	1.70	2.38	$2.04	33.3%	9	0.88	94
$15.00	Jul 10	2.70	3.65	$3.18	29.9%	2	0.88	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 2	3.20	4.15	$3.68	25.8%	6	1.00	--
$21.00	Jul 2	2.89	3.45	$3.17	17.7%	103	0.93	621
$20.50	Jul 2	2.52	2.84	$2.68	11.9%	29	0.91	414
$20.00	Jul 2	2.02	2.50	$2.26	21.2%	65	0.86	1.5K
$19.50	Jul 2	1.55	2.09	$1.82	29.7%	8	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 16.9K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	1.26	1.37	$1.32	8.3%	1.8K	0.46	602
$18.50	Jul 2	0.40	0.45	$0.43	11.6%	1.5K	0.39	1.5K
$18.50	Jul 17	1.45	1.60	$1.53	9.8%	894	0.51	206
$19.50	Jul 2	0.13	0.21	$0.17	47.1%	869	0.20	1.2K
$18.00	Jul 2	0.61	0.65	$0.63	6.3%	753	0.51	634

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 10	0.35	0.47	$0.41	29.3%	573	0.19	63
$17.50	Jul 2	0.44	0.51	$0.48	14.6%	498	0.38	830
$16.50	Jul 2	0.17	0.21	$0.19	21.1%	497	0.19	1.1K
$17.00	Jul 2	0.27	0.34	$0.31	22.6%	409	0.27	640
$17.50	Jul 10	1.05	1.14	$1.10	8.2%	359	0.41	93

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 15.1%, max 79.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 2	Jul 31	152.3%	113.1%	34.7%	12	18
$15.50	Jul 2	Jul 10	150.0%	117.7%	27.5%	3	--
$16.50	Jul 2	Jul 10	137.0%	116.5%	17.5%	26	62
$20.50	Jul 2	Jul 31	132.8%	115.1%	15.3%	133	440
$17.00	Jul 2	Jul 31	133.4%	116.4%	14.6%	82	283

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 2	Jul 10	215.7%	120.5%	79.0%	45	360
$16.00	Jul 2	Jul 31	139.5%	112.1%	24.4%	363	782
$15.50	Jul 2	Aug 7	150.0%	120.8%	24.2%	38	399
$16.50	Jul 2	Jul 31	137.0%	111.8%	22.5%	503	1.2K
$15.00	Jul 2	Aug 7	152.3%	124.7%	22.2%	296	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 3.17, avg 1.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$19.50	Jul 2	$0.12	$0.38	$0.12	3.17	$19.12
$20.00	$21.00	Jul 24	$0.24	$0.76	$0.24	3.17	$20.24
$18.50	$19.00	Jul 2	$0.14	$0.36	$0.14	2.57	$18.64
$20.50	$21.00	Jul 10	$0.14	$0.36	$0.14	2.57	$20.64
$20.00	$21.50	Aug 7	$0.43	$1.07	$0.43	2.49	$20.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.50	Jul 2	$0.12	$0.38	$0.12	3.17	$16.88
$16.00	$15.00	Jul 17	$0.26	$0.74	$0.26	2.85	$15.74
$17.50	$17.00	Jul 31	$0.13	$0.37	$0.13	2.85	$17.37
$15.50	$15.00	Aug 7	$0.13	$0.37	$0.13	2.85	$15.37
$16.00	$15.50	Jul 10	$0.14	$0.36	$0.14	2.57	$15.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 3.55, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Jul 2	$0.39	$0.39	$0.11	3.55	$15.39
$18.50	$19.00	Jul 31	$0.38	$0.38	$0.12	3.17	$18.88
$17.50	$18.00	Jul 31	$0.37	$0.37	$0.13	2.85	$17.87
$16.00	$17.00	Jul 31	$0.73	$0.73	$0.27	2.70	$16.73
$15.00	$16.00	Jul 17	$0.72	$0.72	$0.28	2.57	$15.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$17.50	Jul 31	$0.37	$0.37	$0.13	2.85	$17.63
$19.00	$18.50	Jul 2	$0.36	$0.36	$0.14	2.57	$18.64
$20.00	$19.50	Jul 10	$0.36	$0.36	$0.14	2.57	$19.64
$21.00	$20.00	Jul 24	$0.72	$0.72	$0.28	2.57	$20.28
$21.00	$20.00	Jul 17	$0.71	$0.71	$0.29	2.45	$20.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.48, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 2	Jul 10	$0.18	152.3%	103.5%
$21.50	Jul 2	Jul 10	$0.24	136.0%	105.4%
$21.00	Jul 2	Jul 10	$0.32	139.2%	108.3%
$15.50	Jul 2	Jul 10	$0.36	150.0%	117.7%
$16.00	Jul 2	Jul 10	$0.43	139.5%	117.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 2	Jul 10	$0.12	215.7%	120.5%
$21.00	Jul 2	Jul 10	$0.12	139.2%	108.3%
$15.00	Jul 2	Jul 10	$0.17	152.3%	103.5%
$15.50	Jul 2	Jul 10	$0.33	150.0%	117.7%
$20.00	Jul 2	Jul 10	$0.35	131.7%	109.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 7.37% of stock, avg 20.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Jul 2	$0.63	$0.69	$1.32	$16.68	$19.32	7.37%
$17.50	Jul 2	$0.91	$0.48	$1.39	$16.11	$18.89	7.76%
$18.50	Jul 2	$0.43	$0.98	$1.41	$17.09	$19.91	7.87%
$17.00	Jul 2	$1.23	$0.31	$1.54	$15.46	$18.54	8.59%
$19.00	Jul 2	$0.29	$1.34	$1.63	$17.37	$20.63	9.10%
$16.50	Jul 2	$1.64	$0.19	$1.83	$14.67	$18.33	10.21%
$19.50	Jul 2	$0.17	$1.82	$1.99	$17.51	$21.49	11.10%
$16.00	Jul 2	$2.04	$0.11	$2.15	$13.85	$18.15	12.00%
$20.00	Jul 2	$0.12	$2.26	$2.38	$17.62	$22.38	13.28%
$18.00	Jul 10	$1.32	$1.31	$2.63	$15.37	$20.63	14.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 1.00% of stock, avg 12.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.00	Jul 2	$0.07	$0.11	$0.18	$15.82	$20.68
$20.00	$16.00	Jul 2	$0.12	$0.11	$0.23	$15.77	$20.23
$20.50	$16.50	Jul 2	$0.07	$0.19	$0.26	$16.24	$20.76
$19.50	$16.00	Jul 2	$0.17	$0.11	$0.28	$15.72	$19.78
$20.00	$16.50	Jul 2	$0.12	$0.19	$0.31	$16.19	$20.31
$19.50	$16.50	Jul 2	$0.17	$0.19	$0.36	$16.14	$19.86
$20.50	$17.00	Jul 2	$0.07	$0.31	$0.38	$16.62	$20.88
$19.00	$16.00	Jul 2	$0.29	$0.11	$0.40	$15.60	$19.40
$20.00	$17.00	Jul 2	$0.12	$0.31	$0.43	$16.57	$20.43
$19.00	$16.50	Jul 2	$0.29	$0.19	$0.48	$16.02	$19.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 7.33, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	19/20	Jul 24	$0.88	$0.12	7.33	$17.12	$19.88
18/19	20/21	Jul 24	$0.86	$0.14	6.14	$18.14	$20.86
16/16	17/18	Jul 10	$0.40	$0.10	4.00	$16.10	$17.40
16/16	18/18	Jul 10	$0.40	$0.10	4.00	$16.10	$17.90
18/19	20/20	Jul 31	$0.79	$0.21	3.76	$18.21	$20.79
15/16	18/19	Jul 10	$0.39	$0.11	3.55	$15.11	$18.89
16/16	18/18	Jul 10	$0.39	$0.11	3.55	$16.11	$18.39
15/16	17/18	Jul 24	$0.78	$0.22	3.55	$15.22	$17.78
15/16	18/19	Jul 24	$0.78	$0.22	3.55	$15.22	$18.78
16/17	18/19	Jul 24	$0.78	$0.22	3.55	$16.22	$18.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$16.00	$17.00	Jul 17	$0.10	$0.90	9.00
$18.00	$18.50	$19.00	Jul 2	$0.06	$0.44	7.33
$16.00	$17.00	$18.00	Jul 17	$0.12	$0.88	7.33
$19.00	$19.50	$20.00	Jul 2	$0.07	$0.43	6.14
$19.50	$20.00	$20.50	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Jul 24	$0.07	$0.93	13.29
$15.50	$16.00	$16.50	Jul 2	$0.05	$0.45	9.00
$17.00	$18.00	$19.00	Jul 24	$0.12	$0.88	7.33
$16.00	$17.00	$18.00	Jul 24	$0.13	$0.87	6.69
$18.00	$18.50	$19.00	Jul 2	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.29, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$20.00	1:2	Aug 7	-$1.37	$0.63
$19.00	$19.50	1:2	Jul 2	-$0.05	$0.45
$19.50	$20.00	1:2	Jul 2	-$0.07	$0.43
$18.50	$19.00	1:2	Jul 2	-$0.15	$0.35
$21.00	$21.50	1:2	Jul 10	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Jul 17	-$0.29	$0.71
$17.00	$16.00	1:2	Jul 17	-$0.35	$0.65
$17.00	$15.50	1:2	Aug 7	-$0.87	$0.63
$16.00	$15.00	1:2	Jul 24	-$0.40	$0.60
$16.00	$15.50	1:2	Jul 2	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 13.11%, avg 5.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Aug 7	$2.35	0.57	0.5%	13.11%	13.56%	25	16
$18.00	Jul 31	$2.13	0.55	0.5%	11.89%	12.33%	42	330
$18.00	Jul 24	$1.98	0.56	0.5%	11.05%	11.50%	66	396
$18.50	Jul 31	$1.97	0.53	3.2%	10.99%	14.23%	1	--
$20.00	Aug 7	$1.74	0.47	11.6%	9.71%	21.32%	50	17
$19.00	Jul 31	$1.70	0.49	6.0%	9.49%	15.51%	4	96
$18.00	Jul 17	$1.66	0.55	0.5%	9.26%	9.71%	275	602
$19.50	Jul 31	$1.65	0.46	8.8%	9.21%	18.02%	3	70
$19.00	Jul 24	$1.58	0.49	6.0%	8.82%	14.84%	8	85
$20.00	Jul 31	$1.50	0.44	11.6%	8.37%	19.98%	48	209

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 19,086

Total Puts 8,735

Put/Call Ratio 0.46

Net Difference 10,351

Prior's Put/Call Breakdown

Total Calls 26,770

Total Puts 13,104

Put/Call Ratio 0.49

Net Difference 13,666

Prior 7-Day Put/Call Summary

Total Calls 286,197

Total Puts 135,790

Average Put/Call Ratio 0.54

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