NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.73 +0.00%

$11.72 (-0.09%)🌙

as of 09/29 06:47 PM

(9/29 10:35) ◀

Tuesday, September 29, 2026 (6:47pm)

▶ (9/30 00:23)

◀ 9/29 18:47 ▶

Option Volume

Detail

ℹ

Current (09/29) 64,423

Calls: 51,734 (80%)

Puts: 12,689 (20%)

Prior (09/28) --

Calls: 27,440 (65%)

Puts: 14,927 (35%)

Current vs Prior +0.00%

Calls: +88.53% (Calls)

Puts: -14.99% (Puts)

Prior 7-Day Total 177,036

Calls: 129,476 (73%)

Puts: 47,560 (27%)

Prior 7-Day Average 29,506

Calls: 18,496 (73%)

Puts: 6,794 (27%)

Current vs Prior 7-Day Avg +118.34%

Calls: +179.70%

Puts: +86.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $4.07M

Calls: $3.23M (79%)

Puts: $840.3K (21%)

Prior (09/28) --

Calls: $1.52M (60%)

Puts: $994.0K (40%)

Current vs Prior +0.00%

Calls: +113.10%

Puts: -15.46%

Prior 7-Day Total $17.33M

Calls: $12.52M (72%)

Puts: $4.81M (28%)

Prior 7-Day Average $2.89M

Calls: $1.79M (72%)

Puts: $686.7K (28%)

Current vs Prior 7-Day Avg +40.91%

Calls: +80.52%

Puts: +22.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.25

Prior (09/28) 1.00

Current vs Prior -75.47%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -46.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 358,991

Calls: 271,389 (76%)

Puts: 87,602 (24%)

Prior (09/28) 344,179

Calls: 281,385 (82%)

Puts: 62,794 (18%)

Current vs Prior +4.30%

Prior 7-Day Total 2,524,615

Calls: 2,030,244 (80%)

Puts: 494,371 (20%)

Prior 7-Day Average 360,659

Calls: 290,034 (80%)

Puts: 70,624 (20%)

Current vs Prior 7-Day Avg -0.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.87% | 13.21%15.69% | 26.85%

Prior 9.21% | 12.70%16.11% | 26.51%

Current vs Prior -3.70% | +4.03%-2.65% | +1.29%

Prior 7-Day Avg 9.05% | 13.05%13.25% | 23.42%

Current vs 7-Day Avg -1.99% | +1.29%+18.42% | +14.65%

Prior 7-Day Eod 9.21% | 12.70%16.11% | 26.51%

Current vs 7-Day Eod -3.70% | +4.03%-2.65% | +1.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.36% | 6.07%

Calls: 11.11% | 8.14%

Puts: 9.62% | 4.00%

Prior 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs Prior -49.07% | -46.57%

Prior 7-Day Avg 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs 7-Day Avg -49.07% | -46.57%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.23M) vs puts ($840.3K). Volume explosion - 118% above 7-day average (64,423 vs avg 29,506). Extreme bullish P/C ratio of 0.25 - heavy call buying (51,734 calls vs 12,689 puts). P/C ratio dropping 75% - 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 NEUTRAL

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 9 of results (avg 7.5%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	0.39	0.41	$0.40	5.0%	806	0.32	5.6K
$12.00	Oct 9	0.50	0.53	$0.52	5.8%	815	0.47	523
$12.50	Oct 2	0.14	0.15	$0.15	6.7%	11.2K	0.25	4.0K
$12.00	Oct 16	0.69	0.74	$0.72	6.9%	1.7K	0.48	4.6K
$12.00	Oct 2	0.27	0.29	$0.28	7.1%	3.5K	0.41	1.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 30	0.46	0.50	$0.48	8.3%	84	0.27	282
$13.00	Oct 23	1.69	1.84	$1.77	8.5%	27	0.66	38
$11.00	Oct 9	0.28	0.31	$0.30	10.0%	226	0.29	332

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.14	0.15	$0.15	6.7%	11.2K	0.25	4.0K
$12.00	Oct 2	0.27	0.29	$0.28	7.1%	3.5K	0.41	1.5K
$14.00	Oct 9	0.10	0.12	$0.11	18.2%	287	0.13	569
$11.50	Oct 2	0.47	0.54	$0.51	13.7%	626	0.62	478
$12.50	Oct 9	0.35	0.39	$0.37	10.8%	438	0.36	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.10	0.12	$0.11	18.2%	909	0.20	1.8K
$11.50	Oct 2	0.25	0.28	$0.27	11.1%	1.7K	0.39	1.3K
$12.00	Oct 2	0.49	0.58	$0.53	17.0%	600	0.59	1.1K
$11.00	Oct 9	0.28	0.31	$0.30	10.0%	226	0.29	332
$11.50	Oct 9	0.44	0.52	$0.48	16.7%	145	0.41	196

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	1.93	2.53	$2.23	26.9%	17	0.99	5
$10.00	Oct 2	1.70	2.05	$1.88	18.6%	9	0.96	33
$10.50	Oct 2	1.07	1.35	$1.21	23.1%	20	0.92	59
$10.00	Oct 9	1.64	2.06	$1.85	22.7%	3	0.90	19
$9.50	Oct 16	2.16	2.78	$2.47	25.1%	1	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.06	2.66	$2.36	25.4%	11	0.92	75
$13.50	Oct 2	1.69	2.08	$1.89	20.6%	20	0.90	131
$14.00	Oct 9	2.11	2.82	$2.47	28.7%	3	0.86	17
$13.00	Oct 2	1.14	1.56	$1.35	31.1%	129	0.86	202
$14.00	Oct 16	2.29	2.62	$2.46	13.4%	6	0.81	253

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 44.4K, top 11.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.14	0.15	$0.15	6.7%	11.2K	0.25	4.0K
$13.00	Oct 2	0.06	0.08	$0.07	28.6%	5.0K	0.14	3.5K
$12.00	Oct 2	0.27	0.29	$0.28	7.1%	3.5K	0.41	1.5K
$14.00	Oct 2	0.02	0.04	$0.03	66.7%	2.1K	0.06	1.4K
$13.50	Oct 2	0.04	0.05	$0.05	20.0%	2.0K	0.09	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	0.25	0.28	$0.27	11.1%	1.7K	0.39	1.3K
$9.50	Nov 6	0.35	0.43	$0.39	20.5%	1.0K	0.18	20
$11.00	Oct 2	0.10	0.12	$0.11	18.2%	909	0.20	1.8K
$11.00	Oct 16	0.44	0.49	$0.47	10.6%	690	0.33	1.0K
$10.50	Oct 2	0.03	0.05	$0.04	50.0%	675	0.09	635

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.9%, max 6.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 2	Nov 6	97.5%	91.3%	6.8%	11.3K	4.0K
$12.00	Oct 2	Nov 6	94.0%	93.2%	0.9%	3.7K	1.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 2	Nov 6	97.5%	91.3%	6.8%	322	374
$12.00	Oct 2	Nov 6	94.0%	93.2%	0.9%	701	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 1.50, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Nov 6	$0.20	$0.30	$0.20	65%	1.50	$11.20
$11.50	$12.00	Oct 23	$0.15	$0.35	$0.15	56%	2.33	$11.65
$11.50	$12.00	Oct 30	$0.17	$0.33	$0.17	57%	1.94	$11.67
$13.00	$13.50	Nov 6	$0.12	$0.38	$0.12	42%	3.17	$13.12
$12.00	$12.50	Oct 30	$0.16	$0.34	$0.16	50%	2.12	$12.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Oct 30	$0.31	$0.19	$0.31	74%	0.61	$13.69
$11.00	$10.50	Oct 23	$0.14	$0.36	$0.14	34%	2.57	$10.86
$12.50	$12.00	Oct 30	$0.26	$0.24	$0.26	56%	0.92	$12.24
$12.50	$12.00	Oct 9	$0.30	$0.20	$0.30	65%	0.67	$12.20
$12.00	$11.50	Oct 16	$0.24	$0.26	$0.24	52%	1.08	$11.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.08, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Oct 23	$0.25	$0.25	$0.25	58%	1.00	$12.75
$13.00	$13.50	Oct 30	$0.19	$0.19	$0.31	62%	0.61	$13.19
$13.00	$13.50	Oct 16	$0.15	$0.15	$0.35	68%	0.43	$13.15
$12.50	$13.00	Nov 6	$0.21	$0.21	$0.29	52%	0.72	$12.71
$12.00	$12.50	Oct 2	$0.13	$0.13	$0.37	59%	0.35	$12.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Nov 6	$0.26	$0.26	$0.24	70%	1.08	$10.24
$10.00	$9.50	Oct 23	$0.16	$0.16	$0.34	80%	0.47	$9.84
$11.00	$10.50	Oct 30	$0.23	$0.23	$0.27	65%	0.85	$10.77
$11.00	$10.50	Nov 6	$0.22	$0.22	$0.28	65%	0.79	$10.78
$11.50	$11.00	Nov 6	$0.24	$0.24	$0.26	59%	0.92	$11.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.24, cheapest $0.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 2	Oct 9	$0.24	94.0%	80.9%
$11.50	Oct 2	Oct 9	$0.24	89.6%	78.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 2	Oct 9	$0.27	94.0%	80.9%
$11.50	Oct 2	Oct 9	$0.21	89.6%	78.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 6.65% of stock, avg 15.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.50	Oct 2	$0.51	$0.27	$0.78	$10.72	$12.28	6.65%
$12.00	Oct 2	$0.28	$0.53	$0.81	$11.19	$12.81	6.91%
$11.00	Oct 2	$0.86	$0.11	$0.97	$10.03	$11.97	8.27%
$12.50	Oct 2	$0.15	$0.90	$1.05	$11.45	$13.55	8.95%
$11.50	Oct 9	$0.75	$0.48	$1.23	$10.27	$12.73	10.49%
$12.00	Oct 9	$0.52	$0.80	$1.32	$10.68	$13.32	11.25%
$11.00	Oct 9	$1.05	$0.30	$1.35	$9.65	$12.35	11.51%
$12.50	Oct 9	$0.37	$1.10	$1.47	$11.03	$13.97	12.53%
$11.50	Oct 16	$0.91	$0.69	$1.60	$9.90	$13.10	13.64%
$12.00	Oct 16	$0.72	$0.93	$1.65	$10.35	$13.65	14.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.60% of stock, avg 8.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$10.50	Oct 2	$0.03	$0.04	$0.07	$10.43	$14.07
$13.50	$10.50	Oct 2	$0.05	$0.04	$0.09	$10.41	$13.59
$13.00	$10.50	Oct 2	$0.07	$0.04	$0.11	$10.39	$13.11
$14.00	$11.00	Oct 2	$0.03	$0.11	$0.14	$10.86	$14.14
$13.50	$11.00	Oct 2	$0.05	$0.11	$0.16	$10.84	$13.66
$13.00	$11.00	Oct 2	$0.07	$0.11	$0.18	$10.82	$13.18
$14.00	$10.00	Oct 9	$0.11	$0.08	$0.19	$9.81	$14.19
$12.50	$10.50	Oct 2	$0.15	$0.04	$0.19	$10.31	$12.69
$14.00	$10.50	Oct 9	$0.11	$0.15	$0.26	$10.24	$14.26
$12.50	$11.00	Oct 2	$0.15	$0.11	$0.26	$10.74	$12.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.94, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	13/14	Oct 16	$0.33	$0.17	36%	1.94	$10.67	$13.33
10/10	13/14	Oct 23	$0.27	$0.23	46%	1.17	$9.73	$13.27
10/10	13/14	Oct 16	$0.26	$0.24	45%	1.08	$10.24	$13.26
10/10	13/14	Oct 23	$0.23	$0.27	39%	0.85	$10.27	$13.23
10/11	13/14	Oct 23	$0.25	$0.25	32%	1.00	$10.75	$13.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 2	$0.05	$0.45	28%	9.00
$11.50	$12.00	$12.50	Oct 2	$0.10	$0.40	37%	4.00
$12.00	$12.50	$13.00	Oct 9	$0.05	$0.45	20%	9.00
$11.00	$11.50	$12.00	Oct 9	$0.07	$0.43	25%	6.14
$11.00	$11.50	$12.00	Oct 2	$0.12	$0.38	39%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 2	$0.10	$0.40	39%	4.00
$11.50	$12.00	$12.50	Oct 2	$0.11	$0.39	37%	3.55
$12.00	$12.50	$13.00	Oct 2	$0.08	$0.42	27%	5.25
$10.50	$11.00	$11.50	Oct 2	$0.09	$0.41	30%	4.56
$10.00	$10.50	$11.00	Oct 2	$0.05	$0.45	16%	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. 40 found (best net $-0.51, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$11.50	1:2	Oct 2	-$0.16	$0.34
$11.50	$12.00	1:2	Oct 2	-$0.05	$0.45
$10.00	$11.00	1:2	Oct 23	-$0.65	$0.35
$13.00	$13.50	1:2	Oct 16	-$0.10	$0.40
$12.00	$12.50	1:2	Oct 9	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$12.50	1:2	Oct 16	-$0.51	$0.49
$12.50	$12.00	1:2	Oct 2	-$0.16	$0.34
$13.00	$12.00	1:2	Oct 23	-$0.41	$0.59
$12.00	$11.50	1:2	Oct 9	-$0.16	$0.34
$11.50	$11.00	1:2	Oct 9	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 10.23%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Nov 6	$1.20	0.54	2.3%	10.23%	12.53%	246	61
$12.50	Nov 6	$0.97	0.48	6.6%	8.27%	14.83%	38	1
$13.00	Nov 6	$0.75	0.42	10.8%	6.39%	17.22%	28	14
$13.50	Nov 6	$0.61	0.38	15.1%	5.20%	20.29%	4	4
$14.00	Nov 6	$0.49	0.34	19.4%	4.18%	23.53%	3	--
$12.50	Oct 30	$0.72	0.44	6.6%	6.14%	12.70%	32	177
$13.00	Oct 30	$0.57	0.38	10.8%	4.86%	15.69%	301	168
$12.00	Oct 30	$0.91	0.50	2.3%	7.76%	10.06%	252	932
$12.50	Oct 23	$0.65	0.42	6.6%	5.54%	12.11%	54	214
$12.00	Oct 23	$0.78	0.48	2.3%	6.65%	8.95%	270	654

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 51,734

Total Puts 12,689

Put/Call Ratio 0.25

Net Difference 39,045

Prior's Put/Call Breakdown

Total Calls 27,440

Total Puts 14,927

Put/Call Ratio 1.00

Net Difference 12,513

Prior 7-Day Put/Call Summary

Total Calls 129,476

Total Puts 47,560

Average Put/Call Ratio 0.46

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