NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$12.20 +3.04%

$12.23 (+0.25%)🌙

as of 09/25 06:45 PM

(9/24 18:54) ◀

Friday, September 25, 2026 (6:45pm)

▶

◀ 9/25 18:45

Option Volume

Detail

ℹ

Current (09/25) 42,367

Calls: 27,440 (65%)

Puts: 14,927 (35%)

Prior (09/24) 14,717

Calls: 11,338 (77%)

Puts: 3,379 (23%)

Current vs Prior +187.88%

Calls: +142.02% (Calls)

Puts: +341.76% (Puts)

Prior 7-Day Total 188,196

Calls: 141,362 (75%)

Puts: 46,834 (25%)

Prior 7-Day Average 26,885

Calls: 20,194 (75%)

Puts: 6,690 (25%)

Current vs Prior 7-Day Avg +57.59%

Calls: +35.88%

Puts: +123.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $2.51M

Calls: $1.52M (60%)

Puts: $994.0K (40%)

Prior (09/24) $1.21M

Calls: $899.3K (74%)

Puts: $312.7K (26%)

Current vs Prior +107.06%

Calls: +68.52%

Puts: +217.90%

Prior 7-Day Total $23.61M

Calls: $18.09M (77%)

Puts: $5.51M (23%)

Prior 7-Day Average $3.37M

Calls: $2.58M (77%)

Puts: $787.6K (23%)

Current vs Prior 7-Day Avg -25.58%

Calls: -41.37%

Puts: +26.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.54

Prior (09/24) 0.30

Current vs Prior +82.53%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +56.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 376,004

Calls: 293,441 (78%)

Puts: 82,563 (22%)

Prior (09/24) 324,162

Calls: 278,053 (86%)

Puts: 46,109 (14%)

Current vs Prior +15.99%

Prior 7-Day Total 2,560,752

Calls: 2,045,405 (80%)

Puts: 515,347 (20%)

Prior 7-Day Average 365,821

Calls: 292,200 (80%)

Puts: 73,621 (20%)

Current vs Prior 7-Day Avg +2.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.43% | 10.08%16.97% | 26.31%

Prior 6.33% | 11.57%17.48% | 27.20%

Current vs Prior +59.16% | +16.18%-2.95% | -3.25%

Prior 7-Day Avg 8.64% | 13.08%11.70% | 21.69%

Current vs 7-Day Avg +16.73% | +2.78%+45.03% | +21.33%

Prior 7-Day Eod 6.33% | 11.57%17.48% | 27.20%

Current vs 7-Day Eod +59.16% | +16.18%-2.95% | -3.25%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Prior 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.52M). Massive premium surge with dollar volume up 107% vs prior. Unusually high activity with volume up 188% vs prior - elevated interest. Bullish P/C ratio of 0.54.

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 2 of results (avg 8.7%, best 8.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	1.53	1.67	$1.60	8.7%	14	0.76	355

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 16	1.00	1.09	$1.05	8.6%	85	0.51	87

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.67, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.34	0.40	$0.37	16.2%	1.4K	0.43	913
$12.50	Oct 9	0.54	0.64	$0.59	16.9%	82	0.46	307
$13.00	Oct 16	0.56	0.63	$0.60	11.7%	354	0.41	5.6K
$12.50	Oct 16	0.73	0.82	$0.77	11.7%	184	0.49	302
$13.00	Oct 23	0.69	0.82	$0.75	17.3%	116	0.44	377

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 23	0.42	0.51	$0.47	19.1%	9	0.27	--
$12.00	Oct 16	0.70	0.81	$0.76	14.5%	70	0.42	1.0K
$12.00	Oct 23	0.82	0.96	$0.89	15.7%	20	0.42	147

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 25	1.14	1.50	$1.32	27.3%	291	1.00	1.1K
$11.50	Sep 25	0.64	0.88	$0.76	31.6%	241	0.96	599
$10.00	Sep 25	1.99	2.32	$2.15	15.3%	18	0.94	74
$10.00	Oct 2	2.17	2.59	$2.38	17.6%	6	0.92	19
$10.00	Oct 9	1.87	2.65	$2.26	34.5%	2	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 25	1.93	2.56	$2.25	28.0%	4	0.98	1
$14.00	Sep 25	1.48	2.19	$1.84	38.6%	1	0.98	13
$13.00	Sep 25	0.55	0.93	$0.74	51.4%	16	0.95	400
$12.50	Sep 25	0.15	0.39	$0.27	88.9%	174	0.94	399
$14.50	Oct 2	2.04	2.71	$2.38	28.2%	1	0.92	10

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 34.3K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 25	0.00	0.01	$0.01	100.0%	3.9K	0.06	4.2K
$12.00	Sep 25	0.16	0.38	$0.27	81.5%	2.3K	0.89	2.6K
$13.50	Oct 2	0.12	0.15	$0.14	21.4%	1.9K	0.19	1.3K
$13.00	Oct 2	0.20	0.25	$0.23	21.7%	1.8K	0.29	1.4K
$12.50	Oct 2	0.34	0.40	$0.37	16.2%	1.4K	0.43	913

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 16	0.20	0.26	$0.23	26.1%	5.5K	0.18	149
$10.50	Oct 23	0.26	0.34	$0.30	26.7%	4.0K	0.20	277
$12.00	Sep 25	0.00	0.02	$0.01	200.0%	501	0.12	1.3K
$12.00	Oct 2	0.31	0.43	$0.37	32.4%	357	0.41	454
$11.50	Sep 25	0.00	0.01	$0.01	100.0%	349	0.03	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. 2 strikes (avg 2666.9%, max 2783.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Sep 25	Oct 30	2143.3%	74.3%	2783.1%	12	131

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Sep 25	Nov 6	2143.3%	80.9%	2550.8%	9	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 1.00, avg 1.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Oct 9	$0.25	$0.25	$0.25	79%	1.00	$11.25
$12.00	$12.50	Oct 30	$0.18	$0.32	$0.18	59%	1.78	$12.18
$12.00	$13.00	Nov 6	$0.46	$0.54	$0.46	60%	1.17	$12.46
$11.00	$11.50	Oct 2	$0.33	$0.17	$0.33	86%	0.52	$11.33
$11.00	$11.50	Oct 16	$0.28	$0.22	$0.28	76%	0.79	$11.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 9	$0.27	$0.23	$0.27	72%	0.85	$13.23
$14.00	$13.50	Nov 6	$0.27	$0.23	$0.27	62%	0.85	$13.73
$13.00	$12.50	Oct 2	$0.31	$0.19	$0.31	71%	0.61	$12.69
$14.00	$13.00	Oct 23	$0.64	$0.36	$0.64	70%	0.56	$13.36
$12.50	$12.00	Sep 25	$0.26	$0.24	$0.26	94%	0.92	$12.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.43, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Nov 6	$0.24	$0.24	$0.26	55%	0.92	$13.74
$14.00	$14.50	Oct 30	$0.17	$0.17	$0.33	66%	0.52	$14.17
$13.00	$13.50	Oct 30	$0.22	$0.22	$0.28	54%	0.79	$13.22
$13.50	$14.00	Oct 16	$0.14	$0.14	$0.36	66%	0.39	$13.64
$13.00	$13.50	Oct 23	$0.18	$0.18	$0.32	56%	0.56	$13.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Sep 25	$0.15	$0.15	$0.35	84%	0.43	$10.35
$12.00	$11.00	Nov 6	$0.45	$0.45	$0.55	59%	0.82	$11.55
$11.00	$10.50	Nov 6	$0.22	$0.22	$0.28	70%	0.79	$10.78
$12.00	$11.50	Oct 16	$0.25	$0.25	$0.25	58%	1.00	$11.75
$11.00	$10.50	Oct 30	$0.18	$0.18	$0.32	72%	0.56	$10.82

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.30% of stock, avg 13.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Sep 25	$0.27	$0.01	$0.28	$11.72	$12.28	2.30%
$12.50	Sep 25	$0.01	$0.27	$0.28	$12.22	$12.78	2.30%
$13.00	Sep 25	$0.01	$0.74	$0.75	$12.25	$13.75	6.15%
$11.50	Sep 25	$0.76	$0.01	$0.77	$10.73	$12.27	6.31%
$12.00	Oct 2	$0.60	$0.37	$0.97	$11.03	$12.97	7.95%
$12.50	Oct 2	$0.37	$0.63	$1.00	$11.50	$13.50	8.20%
$11.50	Oct 2	$0.95	$0.22	$1.17	$10.33	$12.67	9.59%
$13.00	Oct 2	$0.23	$0.94	$1.17	$11.83	$14.17	9.59%
$11.00	Sep 25	$1.32	$0.01	$1.33	$9.67	$12.33	10.90%
$12.00	Oct 9	$0.77	$0.57	$1.34	$10.66	$13.34	10.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.16% of stock, avg 7.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.50	$12.00	Sep 25	$0.01	$0.01	$0.02	$11.98	$12.52
$13.00	$12.00	Sep 25	$0.01	$0.01	$0.02	$11.98	$13.02
$14.50	$10.00	Oct 2	$0.05	$0.08	$0.13	$9.87	$14.63
$14.50	$10.50	Oct 2	$0.05	$0.08	$0.13	$10.37	$14.63
$14.50	$11.00	Oct 2	$0.05	$0.09	$0.14	$10.86	$14.64
$14.00	$10.50	Oct 2	$0.08	$0.08	$0.16	$10.34	$14.16
$14.00	$10.00	Oct 2	$0.08	$0.08	$0.16	$9.84	$14.16
$14.00	$11.00	Oct 2	$0.08	$0.09	$0.17	$10.83	$14.17
$12.50	$10.50	Sep 25	$0.01	$0.18	$0.19	$10.31	$12.69
$13.00	$10.50	Sep 25	$0.01	$0.18	$0.19	$10.31	$13.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	14/14	Oct 30	$0.35	$0.15	37%	2.33	$10.65	$14.35
11/12	14/14	Oct 30	$0.36	$0.14	31%	2.57	$11.14	$14.36
10/11	14/14	Oct 16	$0.26	$0.24	42%	1.08	$10.74	$13.76
11/12	14/14	Oct 16	$0.30	$0.20	33%	1.50	$11.20	$13.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Sep 25	$0.23	$0.27	90%	1.17
$12.00	$12.50	$13.00	Sep 25	$0.26	$0.24	84%	0.92
$12.00	$12.50	$13.00	Oct 2	$0.09	$0.41	30%	4.56
$13.00	$13.50	$14.00	Oct 23	$0.05	$0.45	14%	9.00
$11.50	$12.00	$12.50	Oct 23	$0.06	$0.44	15%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Sep 25	$0.26	$0.24	91%	0.92
$12.00	$12.50	$13.00	Sep 25	$0.21	$0.29	83%	1.38
$12.00	$12.50	$13.00	Oct 2	$0.05	$0.45	30%	9.00
$11.50	$12.00	$12.50	Oct 2	$0.11	$0.39	30%	3.55
$10.00	$10.50	$11.00	Oct 23	$0.06	$0.44	13%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.52, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Oct 9	-$0.52	$0.48
$11.00	$11.50	1:2	Sep 25	-$0.20	$0.30
$12.00	$12.50	1:2	Oct 2	-$0.14	$0.36
$11.50	$12.00	1:2	Oct 2	-$0.25	$0.25
$12.50	$13.00	1:2	Oct 2	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Oct 23	-$0.20	$0.80
$12.50	$12.00	1:2	Oct 2	-$0.11	$0.39
$12.00	$11.50	1:2	Oct 2	-$0.07	$0.43
$14.00	$13.00	1:2	Oct 16	-$0.66	$0.34
$12.00	$11.00	1:2	Nov 6	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 8.28%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Nov 6	$1.01	0.49	6.6%	8.28%	14.84%	12	--
$14.00	Nov 6	$0.68	0.39	14.8%	5.57%	20.33%	35	1
$13.50	Nov 6	$0.61	0.45	10.7%	5.00%	15.66%	1	--
$13.00	Oct 30	$0.82	0.46	6.6%	6.72%	13.28%	29	144
$14.00	Oct 30	$0.56	0.34	14.8%	4.59%	19.34%	25	165
$12.50	Oct 30	$1.01	0.53	2.5%	8.28%	10.74%	109	59
$13.50	Oct 30	$0.57	0.39	10.7%	4.67%	15.33%	93	128
$13.00	Oct 23	$0.69	0.44	6.6%	5.66%	12.21%	116	377
$13.50	Oct 23	$0.49	0.36	10.7%	4.02%	14.67%	195	180
$14.50	Oct 30	$0.31	0.28	18.9%	2.54%	21.39%	106	121

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 27,440

Total Puts 14,927

Put/Call Ratio 0.54

Net Difference 12,513

Prior's Put/Call Breakdown

Total Calls 11,338

Total Puts 3,379

Put/Call Ratio 0.30

Net Difference 7,959

Prior 7-Day Put/Call Summary

Total Calls 141,362

Total Puts 46,834

Average Put/Call Ratio 0.35

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