NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$13.47 -5.01%

$13.48 (+0.07%)🌙

as of 07/10 06:52 PM

(7/9 18:50) ◀

Friday, July 10, 2026 (6:52pm)

▶ (7/13 18:50)

◀ 7/10 18:52 ▶

Option Volume

Detail

ℹ

Current (07/10) 54,585

Calls: 44,021 (81%)

Puts: 10,564 (19%)

Prior (07/09) 29,693

Calls: 19,887 (67%)

Puts: 9,806 (33%)

Current vs Prior +83.83%

Calls: +121.36% (Calls)

Puts: +7.73% (Puts)

Prior 7-Day Total 297,494

Calls: 180,004 (61%)

Puts: 117,490 (39%)

Prior 7-Day Average 42,499

Calls: 25,714 (61%)

Puts: 16,784 (39%)

Current vs Prior 7-Day Avg +28.44%

Calls: +71.19%

Puts: -37.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $5.00M

Calls: $3.18M (64%)

Puts: $1.82M (36%)

Prior (07/09) $5.77M

Calls: $3.14M (54%)

Puts: $2.63M (46%)

Current vs Prior -13.32%

Calls: +1.32%

Puts: -30.84%

Prior 7-Day Total $59.28M

Calls: $34.77M (59%)

Puts: $24.51M (41%)

Prior 7-Day Average $8.47M

Calls: $4.97M (59%)

Puts: $3.50M (41%)

Current vs Prior 7-Day Avg -40.94%

Calls: -35.89%

Puts: -48.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.24

Prior (07/09) 0.49

Current vs Prior -51.33%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -61.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 381,991

Calls: 266,279 (70%)

Puts: 115,712 (30%)

Prior (07/09) 377,937

Calls: 263,216 (70%)

Puts: 114,721 (30%)

Current vs Prior +1.07%

Prior 7-Day Total 2,655,381

Calls: 1,844,986 (69%)

Puts: 810,395 (31%)

Prior 7-Day Average 379,340

Calls: 263,569 (69%)

Puts: 115,770 (31%)

Current vs Prior 7-Day Avg +0.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.56% | 11.51%11.51% | 31.77%

Prior 7.33% | 13.61%13.61% | 33.92%

Current vs Prior +56.89% | +40.18%-15.46% | -6.33%

Prior 7-Day Avg 10.33% | 16.06%15.52% | 34.06%

Current vs 7-Day Avg +11.39% | +18.78%-25.87% | -6.71%

Prior 7-Day Eod 7.33% | 13.61%-- | --

Current vs 7-Day Eod +56.89% | +40.18%-- | --

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 64% call dollar volume ($3.18M). Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (44,021 calls vs 10,564 puts). P/C ratio dropping 51% - sentiment shifting bullish.

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 34 of results (avg 7.1%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.57	1.63	$1.60	3.7%	261	0.48	1.1K
$16.00	Aug 21	1.30	1.35	$1.33	3.8%	390	0.42	340
$14.00	Aug 7	1.61	1.70	$1.66	5.4%	43	0.52	100
$14.00	Aug 21	1.88	2.01	$1.94	6.7%	52	0.55	512
$13.00	Jul 24	1.34	1.45	$1.40	7.9%	19	0.61	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	1.84	1.88	$1.86	2.2%	49	0.38	622
$14.00	Aug 21	2.39	2.47	$2.43	3.3%	30	0.46	1.8K
$12.00	Aug 21	1.33	1.39	$1.36	4.4%	64	0.31	480
$15.00	Aug 21	3.00	3.15	$3.08	4.9%	41	0.52	412
$14.00	Jul 24	1.42	1.50	$1.46	5.5%	30	0.53	887

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.65, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.25	0.29	$0.27	14.8%	953	0.24	956
$16.00	Jul 24	0.37	0.44	$0.41	17.1%	134	0.25	436
$14.00	Jul 17	0.55	0.60	$0.57	8.8%	738	0.42	462
$15.00	Jul 24	0.58	0.68	$0.63	15.9%	220	0.35	872
$16.00	Jul 31	0.74	0.90	$0.82	19.5%	60	0.35	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	0.23	0.27	$0.25	16.0%	300	0.21	949
$12.00	Jul 24	0.50	0.55	$0.53	9.4%	27	0.26	1.1K
$13.00	Jul 17	0.55	0.59	$0.57	7.0%	815	0.39	942
$11.00	Jul 31	0.54	0.64	$0.59	16.9%	58	0.21	439
$11.00	Aug 7	0.65	0.72	$0.69	10.1%	27	0.22	120

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 10	1.59	2.48	$2.04	43.6%	4	1.00	--
$12.00	Jul 10	1.16	1.88	$1.52	47.4%	6	1.00	18
$12.50	Jul 10	0.65	1.15	$0.90	55.6%	17	1.00	53
$13.00	Jul 10	0.19	0.60	$0.40	102.5%	104	0.94	282
$11.00	Jul 17	2.30	2.84	$2.57	21.0%	9	0.92	214

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 10	2.41	2.70	$2.56	11.3%	78	0.99	1.2K
$15.50	Jul 10	1.89	2.35	$2.12	21.7%	123	0.98	525
$15.00	Jul 10	1.33	1.73	$1.53	26.1%	310	0.98	1.2K
$14.50	Jul 10	0.88	1.17	$1.02	28.4%	269	0.97	440
$14.00	Jul 10	0.41	0.85	$0.63	69.8%	347	0.96	695

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 13.2K, top 953)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.25	0.29	$0.27	14.8%	953	0.24	956
$14.00	Jul 17	0.55	0.60	$0.57	8.8%	738	0.42	462
$13.50	Jul 10	0.01	0.08	$0.05	140.0%	638	0.42	187
$14.50	Jul 10	0.00	0.01	$0.01	100.0%	604	0.03	737
$16.00	Jul 17	0.11	0.16	$0.14	35.7%	562	0.14	893

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	0.55	0.59	$0.57	7.0%	815	0.39	942
$11.00	Jul 17	0.07	0.12	$0.10	50.0%	805	0.09	679
$13.00	Jul 10	0.00	0.01	$0.01	100.0%	445	0.04	968
$14.00	Jul 17	1.06	1.25	$1.16	16.4%	410	0.58	3.0K
$14.00	Jul 10	0.41	0.85	$0.63	69.8%	347	0.96	695

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 345.4%, max 751.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 10	Aug 21	1019.8%	119.8%	751.5%	470	1.8K
$15.50	Jul 10	Aug 7	857.2%	120.6%	610.9%	42	522
$12.00	Jul 10	Aug 21	739.5%	118.4%	524.6%	38	174
$15.00	Jul 10	Aug 21	684.4%	118.7%	476.5%	547	2.1K
$12.50	Jul 10	Aug 14	510.5%	124.5%	310.1%	20	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 10	Aug 21	1019.8%	119.8%	751.5%	91	2.6K
$11.50	Jul 10	Jul 24	969.7%	117.4%	725.7%	25	400
$15.50	Jul 10	Aug 14	857.2%	122.6%	599.5%	159	547
$12.00	Jul 10	Aug 21	739.5%	118.4%	524.6%	174	1.5K
$15.00	Jul 10	Aug 21	684.4%	118.7%	476.5%	351	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 6.69, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Jul 17	$0.13	$0.87	$0.13	6.69	$15.13
$15.50	$16.00	Jul 24	$0.12	$0.38	$0.12	3.17	$15.62
$15.00	$16.00	Jul 31	$0.24	$0.76	$0.24	3.17	$15.24
$14.50	$15.00	Aug 7	$0.12	$0.38	$0.12	3.17	$14.62
$14.00	$14.50	Aug 14	$0.12	$0.38	$0.12	3.17	$14.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.00	Jul 17	$0.15	$0.85	$0.15	5.67	$11.85
$12.00	$11.50	Jul 24	$0.12	$0.38	$0.12	3.17	$11.88
$11.50	$11.00	Jul 24	$0.13	$0.37	$0.13	2.85	$11.37
$13.00	$12.00	Jul 17	$0.32	$0.68	$0.32	2.13	$12.68
$12.00	$11.00	Jul 31	$0.33	$0.67	$0.33	2.03	$11.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 5.25, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.00	$12.00	Jul 17	$0.84	$0.84	$0.16	5.25	$11.84
$12.00	$13.00	Jul 17	$0.75	$0.75	$0.25	3.00	$12.75
$13.00	$13.50	Jul 10	$0.35	$0.35	$0.15	2.33	$13.35
$12.00	$13.00	Jul 31	$0.63	$0.63	$0.37	1.70	$12.63
$15.00	$15.50	Aug 7	$0.30	$0.30	$0.20	1.50	$15.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Aug 14	$0.40	$0.40	$0.10	4.00	$15.60
$16.00	$15.00	Jul 17	$0.79	$0.79	$0.21	3.76	$15.21
$16.00	$15.00	Jul 31	$0.79	$0.79	$0.21	3.76	$15.21
$14.50	$14.00	Jul 10	$0.39	$0.39	$0.11	3.55	$14.11
$15.50	$15.00	Aug 7	$0.39	$0.39	$0.11	3.55	$15.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.56, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 10	Jul 17	$0.13	1019.8%	111.0%
$12.00	Jul 10	Jul 17	$0.21	739.5%	107.8%
$15.00	Jul 10	Jul 17	$0.26	684.4%	107.8%
$11.00	Jul 17	Jul 31	$0.50	114.1%	131.1%
$15.50	Jul 10	Jul 24	$0.52	857.2%	115.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 10	Jul 17	$0.10	1019.8%	111.0%
$11.00	Jul 17	Jul 24	$0.18	114.1%	115.8%
$12.00	Jul 10	Jul 17	$0.24	739.5%	107.8%
$15.00	Jul 10	Jul 17	$0.34	684.4%	107.8%
$11.50	Jul 10	Jul 24	$0.40	969.7%	117.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 0.97% of stock, avg 23.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 10	$0.05	$0.08	$0.13	$13.37	$13.63	0.97%
$13.00	Jul 10	$0.40	$0.01	$0.41	$12.59	$13.41	3.04%
$14.00	Jul 10	$0.01	$0.63	$0.64	$13.36	$14.64	4.75%
$12.50	Jul 10	$0.90	$0.01	$0.91	$11.59	$13.41	6.76%
$14.50	Jul 10	$0.01	$1.02	$1.03	$13.47	$15.53	7.65%
$12.00	Jul 10	$1.52	$0.01	$1.53	$10.47	$13.53	11.36%
$15.00	Jul 10	$0.01	$1.53	$1.54	$13.46	$16.54	11.43%
$13.00	Jul 17	$0.98	$0.57	$1.55	$11.45	$14.55	11.51%
$14.00	Jul 17	$0.57	$1.16	$1.73	$12.27	$15.73	12.84%
$12.00	Jul 17	$1.73	$0.25	$1.98	$10.02	$13.98	14.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 1.78% of stock, avg 15.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$11.00	Jul 17	$0.14	$0.10	$0.24	$10.76	$16.24
$15.00	$11.00	Jul 17	$0.27	$0.10	$0.37	$10.63	$15.37
$16.00	$12.00	Jul 17	$0.14	$0.25	$0.39	$11.61	$16.39
$15.00	$12.00	Jul 17	$0.27	$0.25	$0.52	$11.48	$15.52
$14.00	$11.00	Jul 17	$0.57	$0.10	$0.67	$10.33	$14.67
$16.00	$13.00	Jul 17	$0.14	$0.57	$0.71	$12.29	$16.71
$14.00	$12.00	Jul 17	$0.57	$0.25	$0.82	$11.18	$14.82
$16.00	$11.50	Jul 24	$0.41	$0.41	$0.82	$10.68	$16.82
$15.00	$13.00	Jul 17	$0.27	$0.57	$0.84	$12.16	$15.84
$15.50	$11.50	Jul 24	$0.53	$0.41	$0.94	$10.56	$16.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 8.09, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	15/16	Aug 14	$0.89	$0.11	8.09	$13.61	$15.89
12/13	14/15	Jul 31	$0.86	$0.14	6.14	$12.14	$14.86
13/14	15/16	Jul 31	$0.85	$0.15	5.67	$13.15	$15.85
12/13	14/15	Aug 21	$0.84	$0.16	5.25	$12.16	$14.84
13/14	15/16	Aug 21	$0.84	$0.16	5.25	$13.16	$15.84
11/12	14/15	Aug 21	$0.83	$0.17	4.88	$11.17	$14.83
11/12	12/14	Aug 14	$0.81	$0.19	4.26	$11.19	$13.31
12/12	13/14	Jul 24	$0.40	$0.10	4.00	$12.10	$13.40
12/13	15/16	Aug 7	$0.80	$0.20	4.00	$12.20	$15.80
12/13	15/16	Aug 21	$0.77	$0.23	3.35	$12.23	$15.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$15.00	$16.00	Aug 21	$0.07	$0.93	13.29
$11.00	$12.00	$13.00	Aug 7	$0.08	$0.92	11.50
$12.00	$13.00	$14.00	Aug 21	$0.08	$0.92	11.50
$11.00	$12.00	$13.00	Jul 17	$0.09	$0.91	10.11
$13.00	$14.00	$15.00	Jul 17	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$13.00	$14.00	Aug 21	$0.07	$0.93	13.29
$14.00	$15.00	$16.00	Jul 17	$0.08	$0.92	11.50
$13.00	$14.00	$15.00	Aug 21	$0.08	$0.92	11.50
$13.00	$13.50	$14.00	Jul 24	$0.05	$0.45	9.00
$14.00	$15.00	$16.00	Aug 21	$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. 30 found (best net $-0.16, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Jul 17	-$0.16	$0.84
$12.00	$13.00	1:2	Jul 17	-$0.23	$0.77
$15.00	$16.00	1:2	Jul 31	-$0.58	$0.42
$14.00	$15.00	1:2	Jul 31	-$0.64	$0.36
$12.00	$12.50	1:2	Jul 10	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Jul 31	-$0.26	$0.74
$12.00	$11.00	1:2	Aug 7	-$0.31	$0.69
$12.00	$11.00	1:2	Aug 21	-$0.38	$0.62
$15.00	$14.00	1:2	Jul 17	-$0.45	$0.55
$13.00	$12.00	1:2	Jul 31	-$0.48	$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 14.25%, avg 8.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.50	Aug 14	$1.92	0.58	0.2%	14.25%	14.48%	15	1
$14.00	Aug 21	$1.88	0.55	3.9%	13.96%	17.89%	52	512
$13.50	Aug 7	$1.76	0.56	0.2%	13.07%	13.29%	44	74
$14.00	Aug 7	$1.61	0.52	3.9%	11.95%	15.89%	43	100
$15.00	Aug 21	$1.57	0.48	11.4%	11.66%	23.01%	261	1.1K
$14.00	Aug 14	$1.53	0.54	3.9%	11.36%	15.29%	9	37
$14.50	Aug 14	$1.53	0.51	7.7%	11.36%	19.01%	1	--
$15.00	Aug 14	$1.40	0.47	11.4%	10.39%	21.75%	129	12
$14.00	Jul 31	$1.36	0.52	3.9%	10.10%	14.03%	153	392
$14.50	Aug 7	$1.36	0.48	7.7%	10.10%	17.74%	6	275

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 44,021

Total Puts 10,564

Put/Call Ratio 0.24

Net Difference 33,457

Prior's Put/Call Breakdown

Total Calls 19,887

Total Puts 9,806

Put/Call Ratio 0.49

Net Difference 10,081

Prior 7-Day Put/Call Summary

Total Calls 180,004

Total Puts 117,490

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