NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$16.53 -7.76%

$16.63 (+0.60%)🌙

as of 07/01 06:48 PM

(6/30 18:44) ◀

Wednesday, July 1, 2026 (6:48pm)

▶

◀ 7/1 18:48

Option Volume

Detail

ℹ

Current (07/01) 36,195

Calls: 21,869 (60%)

Puts: 14,326 (40%)

Prior (06/30) 27,821

Calls: 19,086 (69%)

Puts: 8,735 (31%)

Current vs Prior +30.10%

Calls: +14.58% (Calls)

Puts: +64.01% (Puts)

Prior 7-Day Total 385,959

Calls: 258,878 (67%)

Puts: 127,081 (33%)

Prior 7-Day Average 55,137

Calls: 36,982 (67%)

Puts: 18,154 (33%)

Current vs Prior 7-Day Avg -34.35%

Calls: -40.87%

Puts: -21.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $8.30M

Calls: $4.66M (56%)

Puts: $3.64M (44%)

Prior (06/30) $5.34M

Calls: $3.37M (63%)

Puts: $1.97M (37%)

Current vs Prior +55.30%

Calls: +38.31%

Puts: +84.32%

Prior 7-Day Total $72.28M

Calls: $46.35M (64%)

Puts: $25.92M (36%)

Prior 7-Day Average $10.33M

Calls: $6.62M (64%)

Puts: $3.70M (36%)

Current vs Prior 7-Day Avg -19.62%

Calls: -29.60%

Puts: -1.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.66

Prior (06/30) 0.46

Current vs Prior +43.14%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +19.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 382,439

Calls: 270,937 (71%)

Puts: 111,502 (29%)

Prior (06/30) 334,993

Calls: 240,688 (72%)

Puts: 94,305 (28%)

Current vs Prior +14.16%

Prior 7-Day Total 2,547,246

Calls: 1,770,852 (70%)

Puts: 776,394 (30%)

Prior 7-Day Average 363,892

Calls: 252,978 (70%)

Puts: 110,913 (30%)

Current vs Prior 7-Day Avg +5.10%

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 15.18% | 18.39%15.18% | 18.39%18.39% | 35.57%

Prior 8.93% | 16.02%-- | ---- | --

Current vs Prior -20.05% | -5.19%-- | ---- | --

Prior 7-Day Avg 11.00% | 17.24%-- | ---- | --

Current vs 7-Day Avg -35.08% | -11.94%-- | ---- | --

Prior 7-Day Eod 8.93% | 16.02%-- | ---- | --

Current vs 7-Day Eod -20.05% | -5.19%-- | ---- | --

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 22.26% | 20.52%

Calls: 23.93% | 19.31%

Puts: 20.60% | 21.74%

Current vs 7-Day Avg +51.39% | +30.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 55% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 43% - increased hedging/bearish positioning. Call-heavy open interest (270,937 calls vs 111,502 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 23 of results (avg 7.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	1.72	1.84	$1.78	6.7%	11	0.60	52
$17.00	Jul 31	1.99	2.13	$2.06	6.8%	177	0.54	36
$17.00	Jul 17	1.25	1.35	$1.30	7.7%	230	0.50	607
$17.00	Jul 24	1.57	1.70	$1.64	7.9%	122	0.52	184
$16.50	Jul 31	2.16	2.34	$2.25	8.0%	14	0.57	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	1.18	1.22	$1.20	3.3%	132	0.40	1.8K
$19.00	Jul 31	3.65	3.85	$3.75	5.3%	12	0.60	388
$16.50	Jul 10	1.04	1.10	$1.07	5.6%	287	0.46	90
$16.50	Jul 31	2.09	2.22	$2.16	6.0%	113	0.43	117
$18.00	Jul 10	1.98	2.11	$2.05	6.3%	81	0.66	878

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.69, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 10	0.40	0.48	$0.44	18.2%	118	0.28	103
$19.50	Jul 17	0.52	0.60	$0.56	14.3%	65	0.27	128
$18.00	Jul 10	0.52	0.63	$0.57	19.3%	295	0.34	813
$19.00	Jul 17	0.63	0.70	$0.67	10.4%	763	0.31	1.3K
$17.50	Jul 10	0.68	0.81	$0.75	17.3%	86	0.41	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 2	0.37	0.45	$0.41	19.5%	1.3K	0.46	1.3K
$15.00	Jul 10	0.45	0.50	$0.48	10.4%	129	0.26	411
$14.00	Jul 17	0.47	0.54	$0.51	13.7%	230	0.20	2.7K
$15.50	Jul 10	0.61	0.65	$0.63	6.3%	125	0.32	259
$14.00	Jul 24	0.67	0.80	$0.74	17.6%	126	0.23	684

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 2	1.78	3.15	$2.47	55.5%	1	0.95	--
$14.00	Jul 2	2.32	3.60	$2.96	43.2%	2	0.94	--
$15.00	Jul 2	1.41	2.36	$1.88	50.5%	2	0.92	--
$13.50	Jul 10	3.05	4.05	$3.55	28.2%	3	0.90	3
$14.00	Jul 10	2.45	3.25	$2.85	28.1%	1	0.86	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 2	2.77	3.30	$3.04	17.4%	46	1.00	144
$19.00	Jul 2	1.90	2.82	$2.36	39.0%	69	0.96	317
$18.50	Jul 2	1.89	2.10	$2.00	10.5%	25	0.95	362
$18.00	Jul 2	1.36	1.67	$1.52	20.4%	121	0.90	573
$19.50	Jul 10	2.93	3.50	$3.22	17.7%	31	0.81	59

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 17.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.89	1.00	$0.95	11.6%	1.2K	0.40	621
$18.00	Jul 2	0.05	0.07	$0.06	33.3%	1.1K	0.12	935
$19.00	Jul 17	0.63	0.70	$0.67	10.4%	763	0.31	1.3K
$18.50	Jul 2	0.02	0.05	$0.04	75.0%	709	0.07	2.1K
$17.50	Jul 2	0.11	0.14	$0.13	23.1%	647	0.21	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	1.67	1.80	$1.74	7.5%	1.3K	0.50	3.2K
$16.50	Jul 2	0.37	0.45	$0.41	19.5%	1.3K	0.46	1.3K
$17.00	Jul 2	0.62	0.77	$0.70	21.4%	790	0.65	800
$17.50	Jul 2	1.00	1.15	$1.08	13.9%	585	0.80	905
$16.00	Jul 2	0.19	0.24	$0.22	22.7%	583	0.29	763

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 24.4%, max 96.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 2	Aug 7	228.6%	116.5%	96.2%	32	--
$19.50	Jul 2	Aug 7	167.6%	121.4%	38.0%	134	1.5K
$15.50	Jul 2	Jul 10	145.6%	108.2%	34.6%	2	76
$19.00	Jul 2	Aug 7	159.3%	123.7%	28.8%	485	1.2K
$15.00	Jul 2	Jul 31	145.0%	116.9%	24.1%	5	9

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Jul 2	Jul 17	167.6%	109.1%	53.5%	56	228
$14.50	Jul 2	Aug 7	171.7%	113.2%	51.6%	14	314
$19.00	Jul 2	Jul 31	159.3%	114.4%	39.3%	81	705
$15.50	Jul 2	Aug 7	145.6%	118.4%	22.9%	535	417
$18.50	Jul 2	Aug 7	144.2%	120.7%	19.5%	35	362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 4.00, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$17.50	Jul 2	$0.11	$0.39	$0.11	3.55	$17.11
$19.00	$19.50	Jul 17	$0.11	$0.39	$0.11	3.55	$19.11
$18.00	$18.50	Jul 10	$0.13	$0.37	$0.13	2.85	$18.13
$18.50	$19.00	Jul 17	$0.13	$0.37	$0.13	2.85	$18.63
$17.50	$18.00	Jul 31	$0.14	$0.36	$0.14	2.57	$17.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Jul 2	$0.10	$0.40	$0.10	4.00	$15.90
$15.00	$14.50	Jul 10	$0.13	$0.37	$0.13	2.85	$14.87
$14.50	$14.00	Jul 10	$0.14	$0.36	$0.14	2.57	$14.36
$15.00	$14.00	Jul 17	$0.29	$0.71	$0.29	2.45	$14.71
$15.50	$15.00	Jul 10	$0.15	$0.35	$0.15	2.33	$15.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 4.56, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.00	$15.00	Jul 17	$0.82	$0.82	$0.18	4.56	$14.82
$14.00	$15.00	Jul 10	$0.81	$0.81	$0.19	4.26	$14.81
$15.00	$15.50	Jul 10	$0.36	$0.36	$0.14	2.57	$15.36
$13.50	$14.00	Aug 7	$0.34	$0.34	$0.16	2.12	$13.84
$15.00	$16.00	Jul 31	$0.66	$0.66	$0.34	1.94	$15.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.50	$19.00	Jul 17	$0.40	$0.40	$0.10	4.00	$19.10
$18.50	$18.00	Jul 10	$0.39	$0.39	$0.11	3.55	$18.11
$17.50	$17.00	Jul 2	$0.38	$0.38	$0.12	3.17	$17.12
$19.00	$18.50	Jul 10	$0.38	$0.38	$0.12	3.17	$18.62
$19.00	$18.00	Jul 17	$0.75	$0.75	$0.25	3.00	$18.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.52, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 2	Jul 10	$0.16	145.0%	110.2%
$19.50	Jul 2	Jul 10	$0.25	167.6%	108.2%
$19.00	Jul 2	Jul 10	$0.31	159.3%	105.9%
$15.50	Jul 2	Jul 10	$0.39	145.6%	108.2%
$18.50	Jul 2	Jul 10	$0.40	144.2%	106.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Jul 2	Jul 10	$0.18	167.6%	108.2%
$14.00	Jul 10	Jul 17	$0.30	107.2%	112.9%
$14.50	Jul 2	Jul 10	$0.32	171.7%	111.5%
$15.00	Jul 2	Jul 10	$0.43	145.0%	110.2%
$18.50	Jul 2	Jul 10	$0.44	144.2%	106.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 5.38% of stock, avg 20.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Jul 2	$0.48	$0.41	$0.89	$15.61	$17.39	5.38%
$16.00	Jul 2	$0.68	$0.22	$0.90	$15.10	$16.90	5.44%
$17.00	Jul 2	$0.24	$0.70	$0.94	$16.06	$17.94	5.69%
$17.50	Jul 2	$0.13	$1.08	$1.21	$16.29	$18.71	7.32%
$15.50	Jul 2	$1.29	$0.12	$1.41	$14.09	$16.91	8.53%
$18.00	Jul 2	$0.06	$1.52	$1.58	$16.42	$19.58	9.56%
$15.00	Jul 2	$1.88	$0.05	$1.93	$13.07	$16.93	11.68%
$18.50	Jul 2	$0.04	$2.00	$2.04	$16.46	$20.54	12.34%
$16.50	Jul 10	$1.15	$1.07	$2.22	$14.28	$18.72	13.43%
$15.50	Jul 10	$1.68	$0.63	$2.31	$13.19	$17.81	13.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.42% of stock, avg 13.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$14.50	Jul 2	$0.04	$0.03	$0.07	$14.43	$18.57
$18.00	$14.50	Jul 2	$0.06	$0.03	$0.09	$14.41	$18.09
$18.50	$15.00	Jul 2	$0.04	$0.05	$0.09	$14.91	$18.59
$18.00	$15.00	Jul 2	$0.06	$0.05	$0.11	$14.89	$18.11
$17.50	$14.50	Jul 2	$0.13	$0.03	$0.16	$14.34	$17.66
$18.50	$15.50	Jul 2	$0.04	$0.12	$0.16	$15.34	$18.66
$17.50	$15.00	Jul 2	$0.13	$0.05	$0.18	$14.82	$17.68
$18.00	$15.50	Jul 2	$0.06	$0.12	$0.18	$15.32	$18.18
$17.50	$15.50	Jul 2	$0.13	$0.12	$0.25	$15.25	$17.75
$18.50	$16.00	Jul 2	$0.04	$0.22	$0.26	$15.74	$18.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 6.69, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
16/17	18/19	Jul 24	$0.87	$0.13	6.69	$16.13	$18.87
15/16	17/18	Jul 24	$0.81	$0.19	4.26	$15.19	$17.81
14/14	19/20	Aug 7	$0.40	$0.10	4.00	$13.60	$19.40
15/16	16/17	Aug 7	$0.40	$0.10	4.00	$15.10	$16.90
15/16	18/19	Jul 24	$0.78	$0.22	3.55	$15.22	$18.78
14/14	18/18	Aug 7	$0.39	$0.11	3.55	$13.61	$18.39
14/15	16/17	Jul 17	$0.77	$0.23	3.35	$14.23	$16.77
17/18	18/19	Jul 17	$0.77	$0.23	3.35	$17.23	$19.27
14/15	16/17	Jul 24	$0.76	$0.24	3.17	$14.24	$16.76
15/16	19/20	Aug 7	$0.38	$0.12	3.17	$15.12	$19.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Jul 24	$0.09	$0.91	10.11
$17.50	$18.00	$18.50	Jul 2	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 10	$0.05	$0.45	9.00
$15.00	$16.00	$17.00	Jul 17	$0.11	$0.89	8.09
$16.00	$17.00	$18.00	Jul 17	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Jul 24	$0.08	$0.92	11.50
$14.00	$15.00	$16.00	Jul 31	$0.08	$0.92	11.50
$15.00	$16.00	$17.00	Jul 24	$0.09	$0.91	10.11
$17.50	$18.00	$18.50	Jul 10	$0.05	$0.45	9.00
$16.00	$17.00	$18.00	Jul 17	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.22, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Jul 2	-$0.07	$0.43
$17.00	$18.00	1:2	Jul 17	-$0.60	$0.40
$14.00	$16.00	1:2	Aug 7	-$1.60	$0.40
$15.50	$16.50	1:2	Jul 10	-$0.62	$0.38
$18.00	$19.00	1:2	Jul 24	-$0.65	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Jul 17	-$0.22	$0.78
$16.00	$15.00	1:2	Jul 17	-$0.40	$0.60
$15.00	$14.00	1:2	Jul 24	-$0.42	$0.58
$14.00	$13.50	1:2	Jul 10	-$0.07	$0.43
$14.50	$14.00	1:2	Jul 10	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 12.70%, avg 6.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Aug 7	$2.10	0.56	2.8%	12.70%	15.55%	159	28
$17.00	Jul 31	$1.99	0.54	2.8%	12.04%	14.88%	177	36
$17.50	Aug 7	$1.95	0.53	5.9%	11.80%	17.66%	70	43
$18.00	Aug 7	$1.75	0.50	8.9%	10.59%	19.48%	2	34
$17.50	Jul 31	$1.71	0.50	5.9%	10.34%	16.21%	23	164
$18.50	Aug 7	$1.60	0.47	11.9%	9.68%	21.60%	1	--
$17.00	Jul 24	$1.57	0.52	2.8%	9.50%	12.34%	122	184
$18.00	Jul 31	$1.56	0.47	8.9%	9.44%	18.33%	165	361
$19.00	Aug 7	$1.43	0.45	14.9%	8.65%	23.59%	1	82
$18.50	Jul 31	$1.42	0.44	11.9%	8.59%	20.51%	25	39

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 21,869

Total Puts 14,326

Put/Call Ratio 0.66

Net Difference 7,543

Prior's Put/Call Breakdown

Total Calls 19,086

Total Puts 8,735

Put/Call Ratio 0.46

Net Difference 10,351

Prior 7-Day Put/Call Summary

Total Calls 258,878

Total Puts 127,081

Average Put/Call Ratio 0.55

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