NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.76 -11.44%

$11.70 (-0.47%)🌙

as of 07/16 06:49 PM

(7/15 18:56) ◀

Thursday, July 16, 2026 (6:49pm)

▶ (7/17 19:06)

◀ 7/16 18:49 ▶

Option Volume

Detail

ℹ

Current (07/16) 46,107

Calls: 20,292 (44%)

Puts: 25,815 (56%)

Prior (07/15) 41,646

Calls: 36,123 (87%)

Puts: 5,523 (13%)

Current vs Prior +10.71%

Calls: -43.83% (Calls)

Puts: +367.41% (Puts)

Prior 7-Day Total 278,100

Calls: 202,497 (73%)

Puts: 75,603 (27%)

Prior 7-Day Average 39,728

Calls: 28,928 (73%)

Puts: 10,800 (27%)

Current vs Prior 7-Day Avg +16.06%

Calls: -29.85%

Puts: +139.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16) $16.02M

Calls: $3.48M (22%)

Puts: $12.54M (78%)

Prior (07/15) $6.58M

Calls: $5.28M (80%)

Puts: $1.30M (20%)

Current vs Prior +143.49%

Calls: -34.05%

Puts: +863.26%

Prior 7-Day Total $46.27M

Calls: $28.62M (62%)

Puts: $17.65M (38%)

Prior 7-Day Average $6.61M

Calls: $4.09M (62%)

Puts: $2.52M (38%)

Current vs Prior 7-Day Avg +142.37%

Calls: -14.86%

Puts: +397.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 1.27

Prior (07/15) 0.15

Current vs Prior +732.06%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +191.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16) 424,079

Calls: 298,077 (70%)

Puts: 126,002 (30%)

Prior (07/15) 357,181

Calls: 258,823 (72%)

Puts: 98,358 (28%)

Current vs Prior +18.73%

Prior 7-Day Total 2,675,491

Calls: 1,879,513 (70%)

Puts: 795,978 (30%)

Prior 7-Day Average 382,213

Calls: 268,501 (70%)

Puts: 113,711 (30%)

Current vs Prior 7-Day Avg +10.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.53% | 16.33%5.53% | 31.55%

Prior 8.21% | 16.35%8.21% | 30.67%

Current vs Prior -32.71% | -0.16%-32.71% | +2.86%

Prior 7-Day Avg 9.59% | 16.63%11.94% | 32.34%

Current vs 7-Day Avg -42.36% | -1.80%-53.71% | -2.46%

Prior 7-Day Eod 8.21% | 16.35%8.21% | 30.67%

Current vs 7-Day Eod -32.71% | -0.16%-32.71% | +2.86%

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

Strong bearish conviction with 78% of dollar volume in puts ($12.54M) vs calls ($3.48M). Massive premium surge with dollar volume up 143% vs prior. Dollar volume significantly above 7-day average (142% higher). Bearish P/C ratio of 1.27 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 8.1%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	1.32	1.39	$1.36	5.1%	86	0.48	158
$10.00	Aug 21	2.62	2.79	$2.71	6.3%	15	0.74	85
$11.50	Jul 31	1.37	1.50	$1.44	9.0%	2	0.59	1
$11.50	Jul 24	0.91	1.00	$0.96	9.4%	32	0.58	1
$13.00	Jul 31	0.77	0.85	$0.81	9.9%	159	0.41	257

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 21	1.87	1.96	$1.92	4.7%	83	0.44	623
$13.00	Aug 21	2.50	2.65	$2.58	5.8%	86	0.52	762
$14.00	Aug 21	3.20	3.45	$3.33	7.5%	13	0.59	2.0K
$13.00	Jul 24	1.54	1.67	$1.61	8.1%	62	0.69	297
$14.00	Jul 31	2.71	2.96	$2.84	8.8%	67	0.67	668

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.67, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.17	0.20	$0.19	15.8%	171	0.18	817
$13.50	Jul 24	0.26	0.31	$0.29	17.2%	206	0.25	232
$13.00	Jul 24	0.35	0.41	$0.38	15.8%	98	0.31	917
$12.50	Jul 24	0.49	0.56	$0.53	13.2%	107	0.40	184
$12.00	Jul 24	0.67	0.75	$0.71	11.3%	207	0.49	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 24	0.44	0.53	$0.49	18.4%	107	0.32	244
$10.00	Jul 31	0.49	0.59	$0.54	18.5%	64	0.24	297
$10.00	Aug 7	0.63	0.75	$0.69	17.4%	25	0.25	179
$11.50	Jul 24	0.65	0.75	$0.70	14.3%	56	0.42	101
$10.00	Aug 14	0.74	0.85	$0.80	13.7%	15	0.26	59

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Jul 17	1.33	2.09	$1.71	44.4%	8	1.00	127
$11.00	Jul 17	0.68	0.98	$0.83	36.1%	21	0.83	383
$10.00	Jul 24	1.65	2.19	$1.92	28.1%	7	0.83	14
$10.00	Jul 31	1.84	2.50	$2.17	30.4%	1	0.76	51
$10.50	Jul 24	1.31	1.68	$1.50	24.7%	12	0.76	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	2.16	2.40	$2.28	10.5%	101	0.96	2.9K
$13.00	Jul 17	1.19	1.46	$1.33	20.3%	369	0.91	1.3K
$14.00	Jul 24	2.31	2.58	$2.45	11.0%	81	0.82	852
$13.50	Jul 24	1.87	2.25	$2.06	18.4%	14	0.75	108
$13.00	Jul 24	1.54	1.67	$1.61	8.1%	62	0.69	297

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 11.2K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	0.02	0.05	$0.04	75.0%	1.8K	0.09	1.7K
$14.00	Jul 17	0.01	0.02	$0.02	50.0%	1.4K	0.04	3.9K
$12.00	Aug 21	1.68	1.90	$1.79	12.3%	641	0.57	164
$12.00	Jul 17	0.16	0.23	$0.20	35.0%	374	0.38	327
$13.00	Aug 7	0.96	1.09	$1.02	12.7%	210	0.44	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	0.40	0.50	$0.45	22.2%	608	0.62	1.7K
$13.00	Jul 17	1.19	1.46	$1.33	20.3%	369	0.91	1.3K
$11.00	Jul 17	0.04	0.11	$0.08	87.5%	355	0.17	1.5K
$10.00	Aug 21	0.88	0.98	$0.93	10.8%	336	0.27	941
$10.00	Jul 17	0.00	0.02	$0.01	200.0%	325	0.03	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 23.2%, max 50.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 17	Aug 28	188.7%	125.4%	50.5%	1.4K	3.9K
$10.00	Jul 17	Aug 21	168.4%	124.8%	34.9%	23	212
$11.00	Jul 17	Aug 28	139.5%	118.5%	17.7%	28	384
$13.00	Jul 17	Aug 28	147.1%	125.2%	17.5%	1.8K	1.8K
$12.00	Jul 17	Aug 28	128.8%	124.1%	3.7%	378	329

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 17	Aug 28	188.7%	125.4%	50.5%	155	2.9K
$10.00	Jul 17	Aug 28	168.4%	123.3%	36.6%	434	3.8K
$13.00	Jul 17	Aug 21	147.1%	122.0%	20.6%	455	2.0K
$11.00	Jul 17	Aug 28	139.5%	118.5%	17.7%	381	1.5K
$12.00	Jul 17	Aug 28	128.8%	124.1%	3.7%	620	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 5.25, avg 1.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Jul 17	$0.16	$0.84	$0.16	5.25	$12.16
$13.00	$13.50	Jul 31	$0.10	$0.40	$0.10	4.00	$13.10
$13.00	$14.00	Aug 14	$0.23	$0.77	$0.23	3.35	$13.23
$12.50	$13.00	Aug 28	$0.12	$0.38	$0.12	3.17	$12.62
$13.50	$14.00	Aug 28	$0.13	$0.37	$0.13	2.85	$13.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$10.00	$9.50	Jul 31	$0.10	$0.40	$0.10	4.00	$9.90
$10.50	$10.00	Jul 24	$0.12	$0.38	$0.12	3.17	$10.38
$11.00	$10.50	Jul 24	$0.16	$0.34	$0.16	2.13	$10.84
$10.50	$10.00	Aug 28	$0.18	$0.32	$0.18	1.78	$10.32
$12.00	$11.00	Jul 17	$0.37	$0.63	$0.37	1.70	$11.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 7.33, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$10.00	$11.00	Jul 17	$0.88	$0.88	$0.12	7.33	$10.88
$10.00	$11.00	Aug 7	$0.66	$0.66	$0.34	1.94	$10.66
$11.00	$12.00	Jul 17	$0.63	$0.63	$0.37	1.70	$11.63
$10.50	$11.00	Jul 31	$0.29	$0.29	$0.21	1.38	$10.79
$11.00	$11.50	Jul 31	$0.28	$0.28	$0.22	1.27	$11.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.00	$12.00	Jul 17	$0.88	$0.88	$0.12	7.33	$12.12
$14.00	$13.50	Jul 24	$0.39	$0.39	$0.11	3.55	$13.61
$14.00	$13.50	Jul 31	$0.38	$0.38	$0.12	3.17	$13.62
$14.00	$13.00	Aug 21	$0.75	$0.75	$0.25	3.00	$13.25
$14.00	$13.00	Aug 14	$0.74	$0.74	$0.26	2.85	$13.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.38, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 17	Jul 24	$0.17	188.7%	118.8%
$10.00	Jul 17	Jul 24	$0.21	168.4%	125.1%
$13.00	Jul 17	Jul 24	$0.34	147.1%	119.5%
$11.00	Jul 17	Jul 24	$0.40	139.5%	120.4%
$13.50	Jul 24	Jul 31	$0.42	122.3%	138.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 17	Jul 24	$0.17	188.7%	118.8%
$10.00	Jul 17	Jul 24	$0.20	168.4%	125.1%
$13.00	Jul 17	Jul 24	$0.28	147.1%	119.5%
$9.50	Jul 24	Jul 31	$0.32	125.1%	147.5%
$13.50	Jul 24	Jul 31	$0.40	122.3%	138.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 5.53% of stock, avg 24.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Jul 17	$0.20	$0.45	$0.65	$11.35	$12.65	5.53%
$11.00	Jul 17	$0.83	$0.08	$0.91	$10.09	$11.91	7.74%
$13.00	Jul 17	$0.04	$1.33	$1.37	$11.63	$14.37	11.65%
$11.50	Jul 24	$0.96	$0.70	$1.66	$9.84	$13.16	14.12%
$12.00	Jul 24	$0.71	$0.96	$1.67	$10.33	$13.67	14.20%
$10.00	Jul 17	$1.71	$0.01	$1.72	$8.28	$11.72	14.63%
$11.00	Jul 24	$1.23	$0.49	$1.72	$9.28	$12.72	14.63%
$12.50	Jul 24	$0.53	$1.26	$1.79	$10.71	$14.29	15.22%
$10.50	Jul 24	$1.50	$0.33	$1.83	$8.67	$12.33	15.56%
$13.00	Jul 24	$0.38	$1.61	$1.99	$11.01	$14.99	16.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 82 found (cheapest 1.02% of stock, avg 15.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.00	Jul 17	$0.04	$0.08	$0.12	$10.88	$13.12
$12.00	$11.00	Jul 17	$0.20	$0.08	$0.28	$10.72	$12.28
$14.00	$9.50	Jul 24	$0.19	$0.12	$0.31	$9.19	$14.31
$14.00	$10.00	Jul 24	$0.19	$0.21	$0.40	$9.60	$14.40
$13.50	$9.50	Jul 24	$0.29	$0.12	$0.41	$9.09	$13.91
$13.00	$9.50	Jul 24	$0.38	$0.12	$0.50	$9.00	$13.50
$13.50	$10.00	Jul 24	$0.29	$0.21	$0.50	$9.50	$14.00
$14.00	$10.50	Jul 24	$0.19	$0.33	$0.52	$9.98	$14.52
$13.00	$10.00	Jul 24	$0.38	$0.21	$0.59	$9.41	$13.59
$13.50	$10.50	Jul 24	$0.29	$0.33	$0.62	$9.88	$14.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 5.67, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
11/12	13/14	Aug 14	$0.85	$0.15	5.67	$11.15	$13.85
11/12	12/13	Aug 14	$0.84	$0.16	5.25	$11.16	$13.34
10/11	12/13	Aug 7	$0.83	$0.17	4.88	$10.17	$12.83
10/10	12/12	Jul 31	$0.40	$0.10	4.00	$10.10	$11.90
12/13	14/14	Aug 7	$0.79	$0.21	3.76	$12.21	$14.29
10/10	11/12	Jul 24	$0.39	$0.11	3.55	$10.11	$11.39
11/12	12/12	Jul 24	$0.39	$0.11	3.55	$11.11	$12.39
10/10	10/11	Jul 31	$0.39	$0.11	3.55	$9.61	$10.89
10/11	13/14	Aug 28	$0.39	$0.11	3.55	$10.61	$13.39
10/11	13/14	Aug 21	$0.77	$0.23	3.35	$10.23	$13.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$10.00	$11.00	$12.00	Aug 21	$0.10	$0.90	9.00
$12.50	$13.00	$13.50	Jul 24	$0.06	$0.44	7.33
$12.00	$13.00	$14.00	Jul 17	$0.14	$0.86	6.14
$11.50	$12.00	$12.50	Jul 24	$0.07	$0.43	6.14
$12.00	$12.50	$13.00	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$13.00	$14.00	Jul 17	$0.07	$0.93	13.29
$12.00	$13.00	$14.00	Aug 21	$0.09	$0.91	10.11
$10.50	$11.00	$11.50	Jul 24	$0.05	$0.45	9.00
$11.00	$11.50	$12.00	Jul 24	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 24	$0.05	$0.45	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. 32 found (best net $--, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.00	1:2	Jul 17	$0.00	$1.00
$13.50	$14.00	1:2	Jul 24	-$0.09	$0.41
$12.00	$13.00	1:2	Aug 7	-$0.59	$0.41
$13.00	$13.50	1:2	Jul 24	-$0.20	$0.30
$12.50	$13.00	1:2	Jul 24	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.00	1:2	Aug 7	-$0.29	$0.71
$14.00	$13.00	1:2	Jul 17	-$0.38	$0.62
$11.00	$10.00	1:2	Aug 14	-$0.38	$0.62
$11.00	$10.00	1:2	Aug 21	-$0.43	$0.57
$12.00	$11.00	1:2	Aug 7	-$0.54	$0.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 14.54%, avg 7.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Aug 28	$1.71	0.56	2.0%	14.54%	16.58%	4	2
$12.00	Aug 21	$1.68	0.57	2.0%	14.29%	16.33%	641	164
$12.00	Aug 14	$1.49	0.55	2.0%	12.67%	14.71%	163	6
$12.50	Aug 28	$1.41	0.52	6.3%	11.99%	18.28%	1	1
$13.00	Aug 28	$1.35	0.49	10.5%	11.48%	22.02%	23	14
$12.00	Aug 7	$1.32	0.55	2.0%	11.22%	13.27%	8	36
$13.00	Aug 21	$1.32	0.48	10.5%	11.22%	21.77%	86	158
$12.50	Aug 14	$1.30	0.50	6.3%	11.05%	17.35%	1	2
$13.50	Aug 28	$1.18	0.45	14.8%	10.03%	24.83%	1	--
$12.00	Jul 31	$1.14	0.53	2.0%	9.69%	11.73%	45	49

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 20,292

Total Puts 25,815

Put/Call Ratio 1.27

Net Difference -5,523

Prior's Put/Call Breakdown

Total Calls 36,123

Total Puts 5,523

Put/Call Ratio 0.15

Net Difference 30,600

Prior 7-Day Put/Call Summary

Total Calls 202,497

Total Puts 75,603

Average Put/Call Ratio 0.44

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