NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$14.18 +6.14%

$14.27 (+0.60%)🌙

as of 07/09 06:50 PM

(7/8 18:51) ◀

Thursday, July 9, 2026 (6:50pm)

▶ (7/10 18:52)

◀ 7/9 18:50 ▶

Option Volume

Detail

ℹ

Current (07/09) 29,693

Calls: 19,887 (67%)

Puts: 9,806 (33%)

Prior (07/08) 40,326

Calls: 22,662 (56%)

Puts: 17,664 (44%)

Current vs Prior -26.37%

Calls: -12.25% (Calls)

Puts: -44.49% (Puts)

Prior 7-Day Total 307,675

Calls: 186,887 (61%)

Puts: 120,788 (39%)

Prior 7-Day Average 43,953

Calls: 26,698 (61%)

Puts: 17,255 (39%)

Current vs Prior 7-Day Avg -32.44%

Calls: -25.51%

Puts: -43.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $5.77M

Calls: $3.14M (54%)

Puts: $2.63M (46%)

Prior (07/08) $11.64M

Calls: $7.71M (66%)

Puts: $3.93M (34%)

Current vs Prior -50.43%

Calls: -59.23%

Puts: -33.19%

Prior 7-Day Total $59.53M

Calls: $35.24M (59%)

Puts: $24.29M (41%)

Prior 7-Day Average $8.50M

Calls: $5.03M (59%)

Puts: $3.47M (41%)

Current vs Prior 7-Day Avg -32.15%

Calls: -37.56%

Puts: -24.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.49

Prior (07/08) 0.78

Current vs Prior -36.74%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -20.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 377,937

Calls: 263,216 (70%)

Puts: 114,721 (30%)

Prior (07/08) 390,322

Calls: 258,344 (66%)

Puts: 131,978 (34%)

Current vs Prior -3.17%

Prior 7-Day Total 2,635,241

Calls: 1,837,839 (70%)

Puts: 797,402 (30%)

Prior 7-Day Average 376,463

Calls: 262,548 (70%)

Puts: 113,914 (30%)

Current vs Prior 7-Day Avg +0.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.33% | 13.61%13.61% | 33.92%

Prior 9.73% | 15.12%15.12% | 33.76%

Current vs Prior -24.63% | -9.98%-9.98% | +0.48%

Prior 7-Day Avg 10.94% | 16.67%16.16% | 34.10%

Current vs 7-Day Avg -32.97% | -18.36%-15.77% | -0.54%

Prior 7-Day Eod 9.73% | 15.12%-- | --

Current vs 7-Day Eod -24.63% | -9.98%-- | --

Sentiment BULLISHBULLISH

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 33.70% | 26.80%

Calls: 39.56% | 26.00%

Puts: 27.85% | 27.61%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (19,887 calls vs 9,806 puts). P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (263,216 calls vs 114,721 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 NEUTRAL

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 11 of results (avg 8.5%, best 4.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 24	1.62	1.77	$1.70	8.8%	1	0.63	--
$13.00	Jul 17	1.59	1.75	$1.67	9.6%	49	0.72	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	4.10	4.30	$4.20	4.8%	20	0.58	428
$14.00	Jul 17	0.82	0.88	$0.85	7.1%	270	0.43	2.9K
$16.50	Jul 31	3.20	3.45	$3.33	7.5%	9	0.61	247
$16.00	Jul 24	2.40	2.60	$2.50	8.0%	11	0.65	627
$16.00	Jul 31	2.83	3.10	$2.97	9.1%	3	0.58	328

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.66, cheapest $0.22)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.61	0.68	$0.65	10.8%	699	0.41	860
$16.00	Jul 24	0.66	0.79	$0.73	17.8%	48	0.36	435
$15.50	Jul 24	0.80	0.93	$0.87	14.9%	19	0.41	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	0.20	0.23	$0.22	13.6%	289	0.15	1.1K
$12.00	Jul 24	0.40	0.49	$0.45	20.0%	38	0.21	1.0K
$13.00	Jul 17	0.43	0.51	$0.47	17.0%	104	0.28	900
$14.50	Jul 10	0.50	0.61	$0.55	20.0%	240	0.62	410
$12.50	Jul 24	0.52	0.63	$0.57	19.3%	412	0.25	36

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 10	2.11	2.45	$2.28	14.9%	24	0.95	23
$11.50	Jul 10	2.39	3.10	$2.75	25.8%	57	0.94	38
$12.50	Jul 10	1.50	1.86	$1.68	21.4%	21	0.92	66
$13.00	Jul 10	0.97	1.57	$1.27	47.2%	109	0.89	324
$12.00	Jul 17	2.21	2.53	$2.37	13.5%	102	0.85	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	2.48	3.15	$2.82	23.8%	89	1.00	326
$16.00	Jul 10	1.49	2.17	$1.83	37.2%	95	0.97	1.2K
$16.50	Jul 10	2.22	2.68	$2.45	18.8%	15	0.97	107
$15.50	Jul 10	1.13	1.55	$1.34	31.3%	60	0.92	528
$17.00	Jul 17	2.78	3.30	$3.04	17.1%	25	0.84	4.0K

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 15.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 10	0.07	0.12	$0.10	50.0%	1.3K	0.20	944
$14.00	Jul 10	0.42	0.56	$0.49	28.6%	1.2K	0.61	711
$16.50	Jul 10	0.01	0.04	$0.03	100.0%	894	0.05	1.5K
$16.00	Jul 17	0.31	0.39	$0.35	22.9%	766	0.27	569
$16.00	Jul 10	0.01	0.04	$0.03	100.0%	756	0.06	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	0.22	0.31	$0.27	33.3%	573	0.39	533
$13.00	Jul 10	0.05	0.07	$0.06	33.3%	418	0.11	1.0K
$12.50	Jul 24	0.52	0.63	$0.57	19.3%	412	0.25	36
$12.00	Jul 17	0.20	0.23	$0.22	13.6%	289	0.15	1.1K
$14.00	Jul 17	0.82	0.88	$0.85	7.1%	270	0.43	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 31.6%, max 75.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 10	Aug 21	215.4%	123.0%	75.1%	33	172
$12.50	Jul 10	Jul 24	188.6%	116.3%	62.2%	25	70
$17.00	Jul 10	Aug 21	194.3%	125.4%	54.9%	168	1.4K
$16.50	Jul 10	Aug 14	174.8%	130.0%	34.5%	901	1.7K
$13.00	Jul 10	Aug 21	151.5%	121.3%	24.9%	134	385

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 10	Aug 21	215.4%	123.0%	75.1%	275	1.5K
$17.00	Jul 10	Aug 21	194.3%	125.4%	54.9%	109	754
$12.50	Jul 10	Aug 14	188.6%	123.1%	53.3%	202	725
$16.50	Jul 10	Aug 14	174.8%	130.0%	34.5%	16	107
$13.00	Jul 10	Aug 21	151.5%	121.3%	24.9%	454	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 5.25, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Jul 17	$0.16	$0.84	$0.16	5.25	$16.16
$16.00	$16.50	Aug 14	$0.10	$0.40	$0.10	4.00	$16.10
$16.50	$17.00	Jul 24	$0.11	$0.39	$0.11	3.55	$16.61
$16.00	$16.50	Jul 31	$0.11	$0.39	$0.11	3.55	$16.11
$15.00	$15.50	Aug 14	$0.11	$0.39	$0.11	3.55	$15.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.50	$12.00	Aug 14	$0.10	$0.40	$0.10	4.00	$12.40
$12.50	$12.00	Jul 24	$0.12	$0.38	$0.12	3.17	$12.38
$13.00	$12.00	Jul 17	$0.25	$0.75	$0.25	3.00	$12.75
$14.00	$13.50	Jul 10	$0.16	$0.34	$0.16	2.12	$13.84
$13.50	$13.00	Jul 24	$0.18	$0.32	$0.18	1.78	$13.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 6.69, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$12.50	Jul 24	$0.40	$0.40	$0.10	4.00	$12.40
$12.00	$13.00	Jul 17	$0.70	$0.70	$0.30	2.33	$12.70
$13.50	$14.00	Aug 7	$0.30	$0.30	$0.20	1.50	$13.80
$13.00	$14.00	Jul 17	$0.59	$0.59	$0.41	1.44	$13.59
$13.00	$13.50	Jul 24	$0.29	$0.29	$0.21	1.38	$13.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Jul 17	$0.87	$0.87	$0.13	6.69	$16.13
$17.00	$16.50	Jul 31	$0.39	$0.39	$0.11	3.55	$16.61
$17.00	$16.50	Jul 10	$0.37	$0.37	$0.13	2.85	$16.63
$16.00	$14.50	Aug 14	$1.11	$1.11	$0.39	2.85	$14.89
$17.00	$16.50	Aug 14	$0.37	$0.37	$0.13	2.85	$16.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.54, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 10	Jul 17	$0.09	215.4%	121.5%
$17.00	Jul 10	Jul 17	$0.17	194.3%	112.9%
$16.00	Jul 10	Jul 17	$0.32	145.8%	112.9%
$13.00	Jul 10	Jul 17	$0.40	151.5%	119.9%
$15.00	Jul 10	Jul 17	$0.55	121.9%	115.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 10	Jul 17	$0.19	215.4%	121.5%
$17.00	Jul 10	Jul 17	$0.22	194.3%	112.9%
$16.00	Jul 10	Jul 17	$0.34	145.8%	112.9%
$16.50	Jul 10	Jul 24	$0.37	174.8%	117.8%
$13.00	Jul 10	Jul 17	$0.41	151.5%	119.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 5.36% of stock, avg 23.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 10	$0.49	$0.27	$0.76	$13.24	$14.76	5.36%
$14.50	Jul 10	$0.24	$0.55	$0.79	$13.71	$15.29	5.57%
$13.50	Jul 10	$0.76	$0.11	$0.87	$12.63	$14.37	6.14%
$15.00	Jul 10	$0.10	$0.98	$1.08	$13.92	$16.08	7.62%
$13.00	Jul 10	$1.27	$0.06	$1.33	$11.67	$14.33	9.38%
$15.50	Jul 10	$0.05	$1.34	$1.39	$14.11	$16.89	9.80%
$12.50	Jul 10	$1.68	$0.05	$1.73	$10.77	$14.23	12.20%
$16.00	Jul 10	$0.03	$1.83	$1.86	$14.14	$17.86	13.12%
$14.00	Jul 17	$1.08	$0.85	$1.93	$12.07	$15.93	13.61%
$15.00	Jul 17	$0.65	$1.46	$2.11	$12.89	$17.11	14.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.56% of stock, avg 14.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$12.50	Jul 10	$0.03	$0.05	$0.08	$12.42	$16.08
$16.00	$13.00	Jul 10	$0.03	$0.06	$0.09	$12.91	$16.09
$16.00	$11.50	Jul 10	$0.03	$0.06	$0.09	$11.41	$16.09
$15.50	$12.50	Jul 10	$0.05	$0.05	$0.10	$12.40	$15.60
$15.50	$13.00	Jul 10	$0.05	$0.06	$0.11	$12.89	$15.61
$15.50	$11.50	Jul 10	$0.05	$0.06	$0.11	$11.39	$15.61
$16.00	$13.50	Jul 10	$0.03	$0.11	$0.14	$13.36	$16.14
$15.00	$12.50	Jul 10	$0.10	$0.05	$0.15	$12.35	$15.15
$15.00	$13.00	Jul 10	$0.10	$0.06	$0.16	$12.84	$15.16
$15.00	$11.50	Jul 10	$0.10	$0.06	$0.16	$11.34	$15.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 8.38, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/16	16/17	Aug 14	$1.34	$0.16	8.38	$14.66	$17.84
13/14	15/16	Aug 21	$0.89	$0.11	8.09	$13.11	$15.89
12/13	14/15	Aug 21	$0.85	$0.15	5.67	$12.15	$14.85
12/13	14/15	Jul 31	$0.82	$0.18	4.56	$12.18	$14.82
14/14	16/16	Aug 14	$0.40	$0.10	4.00	$14.10	$15.90
13/14	14/15	Aug 14	$0.79	$0.21	3.76	$13.21	$15.29
13/14	14/15	Jul 24	$0.39	$0.11	3.55	$13.11	$14.89
14/14	15/16	Jul 24	$0.39	$0.11	3.55	$13.61	$15.39
12/13	15/16	Aug 14	$0.39	$0.11	3.55	$12.61	$15.39
13/14	16/17	Aug 14	$0.78	$0.22	3.55	$13.22	$17.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$14.00	$15.00	Jul 31	$0.07	$0.93	13.29
$14.00	$15.00	$16.00	Jul 31	$0.07	$0.93	13.29
$15.50	$16.00	$16.50	Aug 7	$0.05	$0.45	9.00
$12.00	$13.00	$14.00	Jul 17	$0.11	$0.89	8.09
$14.00	$15.00	$16.00	Aug 21	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$13.00	$14.00	Aug 7	$0.06	$0.94	15.67
$14.00	$15.00	$16.00	Aug 21	$0.07	$0.93	13.29
$15.00	$16.00	$17.00	Aug 21	$0.09	$0.91	10.11
$11.50	$12.00	$12.50	Jul 10	$0.05	$0.45	9.00
$14.00	$15.00	$16.00	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. 22 found (best net $-0.09, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Jul 17	-$0.22	$0.78
$13.00	$14.00	1:2	Jul 17	-$0.49	$0.51
$13.50	$14.00	1:2	Jul 10	-$0.22	$0.28
$13.00	$13.50	1:2	Jul 10	-$0.25	$0.25
$15.00	$16.00	1:2	Jul 31	-$0.80	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Jul 17	-$0.09	$0.91
$15.00	$14.00	1:2	Jul 17	-$0.24	$0.76
$13.00	$12.00	1:2	Jul 31	-$0.42	$0.58
$13.00	$12.00	1:2	Aug 7	-$0.48	$0.52
$12.00	$11.50	1:2	Jul 10	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 14.17%, avg 7.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Aug 21	$2.01	0.54	5.8%	14.17%	19.96%	267	1.1K
$14.50	Aug 14	$1.95	0.56	2.3%	13.75%	16.01%	15	--
$14.50	Aug 7	$1.83	0.55	2.3%	12.91%	15.16%	37	238
$16.00	Aug 21	$1.67	0.48	12.8%	11.78%	24.61%	39	331
$15.00	Aug 14	$1.65	0.53	5.8%	11.64%	17.42%	4	12
$15.00	Aug 7	$1.62	0.51	5.8%	11.42%	17.21%	115	38
$15.50	Aug 14	$1.57	0.50	9.3%	11.07%	20.38%	17	1
$15.00	Jul 31	$1.45	0.50	5.8%	10.23%	16.01%	182	386
$15.50	Aug 7	$1.45	0.48	9.3%	10.23%	19.53%	10	--
$16.00	Aug 14	$1.41	0.47	12.8%	9.94%	22.78%	65	15

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 19,887

Total Puts 9,806

Put/Call Ratio 0.49

Net Difference 10,081

Prior's Put/Call Breakdown

Total Calls 22,662

Total Puts 17,664

Put/Call Ratio 0.78

Net Difference 4,998

Prior 7-Day Put/Call Summary

Total Calls 186,887

Total Puts 120,788

Average Put/Call Ratio 0.62

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