NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.61 -1.02%

$11.62 (+0.09%)🌙

as of 10/01 12:23 AM

(9/29 18:47) ◀

Wednesday, September 30, 2026 (12:23am)

▶ (10/1 18:37)

◀ 9/30 00:23 ▶

Option Volume

Detail

ℹ

Current (10/01) 52,148

Calls: 44,739 (86%)

Puts: 7,409 (14%)

Prior (09/29) 64,423

Calls: 51,734 (80%)

Puts: 12,689 (20%)

Current vs Prior -19.05%

Calls: -13.52% (Calls)

Puts: -41.61% (Puts)

Prior 7-Day Total 219,345

Calls: 165,922 (76%)

Puts: 53,423 (24%)

Prior 7-Day Average 36,557

Calls: 23,703 (76%)

Puts: 7,631 (24%)

Current vs Prior 7-Day Avg +42.65%

Calls: +88.75%

Puts: -2.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $2.38M

Calls: $1.93M (81%)

Puts: $449.8K (19%)

Prior (09/29) $4.07M

Calls: $3.23M (79%)

Puts: $840.3K (21%)

Current vs Prior -41.61%

Calls: -40.34%

Puts: -46.48%

Prior 7-Day Total $18.67M

Calls: $14.41M (77%)

Puts: $4.26M (23%)

Prior 7-Day Average $3.11M

Calls: $2.06M (77%)

Puts: $608.3K (23%)

Current vs Prior 7-Day Avg -23.63%

Calls: -6.42%

Puts: -26.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.17

Prior (09/29) 0.25

Current vs Prior -32.48%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -61.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 344,662

Calls: 278,580 (81%)

Puts: 66,082 (19%)

Prior (09/29) 358,991

Calls: 271,389 (76%)

Puts: 87,602 (24%)

Current vs Prior -3.99%

Prior 7-Day Total 2,488,364

Calls: 1,995,127 (80%)

Puts: 493,237 (20%)

Prior 7-Day Average 355,480

Calls: 285,018 (80%)

Puts: 70,462 (20%)

Current vs Prior 7-Day Avg -3.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.92% | 12.40%15.68% | 26.87%

Prior 8.87% | 13.21%15.69% | 26.85%

Current vs Prior -10.62% | -6.14%-0.07% | +0.07%

Prior 7-Day Avg 8.90% | 13.04%14.07% | 24.45%

Current vs 7-Day Avg -10.92% | -4.92%+11.41% | +9.91%

Prior 7-Day Eod 8.87% | 13.21%15.69% | 26.85%

Current vs 7-Day Eod -10.62% | -6.14%-0.07% | +0.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.36% | 6.07%

Calls: 11.11% | 8.14%

Puts: 9.62% | 4.00%

Prior 10.36% | 6.07%

Calls: 11.11% | 8.14%

Puts: 9.62% | 4.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.91% | 10.60%

Calls: 24.45% | 11.01%

Puts: 13.37% | 10.19%

Current vs 7-Day Avg -45.23% | -42.76%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.93M) vs puts ($449.8K). Extreme bullish P/C ratio of 0.17 - heavy call buying (44,739 calls vs 7,409 puts). P/C ratio dropping 32% - sentiment shifting bullish. Call-heavy open interest (278,580 calls vs 66,082 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 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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 9	0.48	0.53	$0.51	9.8%	424	0.45	249

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.51, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 9	0.10	0.12	$0.11	18.2%	230	0.14	470
$13.00	Oct 9	0.16	0.18	$0.17	11.8%	444	0.21	1.6K
$12.50	Oct 9	0.25	0.28	$0.27	11.1%	703	0.30	523
$12.00	Oct 9	0.38	0.44	$0.41	14.6%	697	0.42	866
$11.50	Oct 9	0.56	0.67	$0.62	17.7%	123	0.55	464

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	0.52	0.63	$0.57	19.3%	634	0.68	1.3K
$10.50	Oct 9	0.14	0.17	$0.16	18.8%	162	0.19	327
$10.00	Oct 16	0.16	0.19	$0.18	16.7%	28	0.16	1.9K
$11.50	Oct 9	0.48	0.53	$0.51	9.8%	424	0.45	249
$11.00	Oct 16	0.44	0.49	$0.47	10.6%	74	0.34	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	1.83	2.42	$2.13	27.7%	1	1.00	--
$10.00	Oct 2	1.39	1.91	$1.65	31.5%	24	1.00	40
$10.50	Oct 2	0.92	1.41	$1.17	41.9%	52	0.96	65
$9.50	Oct 9	1.96	2.42	$2.19	21.0%	1	0.94	--
$10.00	Oct 9	1.51	1.88	$1.69	21.9%	1	0.88	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 2	1.77	2.22	$2.00	22.5%	16	0.95	127
$13.00	Oct 2	1.29	1.61	$1.45	22.1%	47	0.93	201
$13.50	Oct 9	1.86	2.13	$2.00	13.5%	2	0.85	--
$12.50	Oct 2	0.84	1.17	$1.00	33.0%	40	0.84	342
$13.00	Oct 9	1.47	1.66	$1.57	12.1%	23	0.79	113

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 37.9K, top 9.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	0.02	0.03	$0.03	33.3%	9.0K	0.07	4.5K
$13.50	Oct 2	0.01	0.03	$0.02	100.0%	5.7K	0.05	2.8K
$12.50	Oct 2	0.06	0.08	$0.07	28.6%	4.6K	0.16	6.6K
$12.00	Oct 2	0.15	0.19	$0.17	23.5%	2.7K	0.32	2.5K
$12.00	Oct 16	0.58	0.65	$0.62	11.3%	2.4K	0.46	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	0.23	0.32	$0.28	32.1%	1.4K	0.45	1.8K
$11.00	Oct 2	0.07	0.12	$0.10	50.0%	870	0.21	2.3K
$10.50	Oct 2	0.02	0.03	$0.03	33.3%	747	0.07	1.1K
$12.00	Oct 2	0.52	0.63	$0.57	19.3%	634	0.68	1.3K
$11.50	Oct 9	0.48	0.53	$0.51	9.8%	424	0.45	249

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 5.9%, max 18.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 2	Nov 6	103.3%	95.4%	8.2%	4.7K	6.6K
$12.00	Oct 2	Nov 6	100.8%	94.6%	6.6%	2.9K	2.6K
$11.50	Oct 2	Nov 6	92.2%	90.4%	2.1%	578	505
$11.00	Oct 2	Nov 6	90.8%	89.6%	1.4%	138	352

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 2	Oct 30	103.3%	86.9%	18.8%	41	385
$12.00	Oct 2	Nov 6	100.8%	94.6%	6.6%	655	1.3K
$11.50	Oct 2	Nov 6	92.2%	90.4%	2.1%	1.4K	1.9K
$11.00	Oct 2	Nov 6	90.8%	89.6%	1.4%	898	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 1.94, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Oct 16	$0.17	$0.33	$0.17	66%	1.94	$11.17
$12.00	$12.50	Oct 30	$0.11	$0.39	$0.11	49%	3.55	$12.11
$11.50	$12.00	Oct 23	$0.15	$0.35	$0.15	55%	2.33	$11.65
$11.00	$11.50	Nov 6	$0.20	$0.30	$0.20	64%	1.50	$11.20
$11.00	$11.50	Oct 30	$0.20	$0.30	$0.20	64%	1.50	$11.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Oct 23	$0.11	$0.39	$0.11	35%	3.55	$10.89
$12.00	$11.50	Oct 23	$0.23	$0.27	$0.23	52%	1.17	$11.77
$12.50	$12.00	Oct 9	$0.32	$0.18	$0.32	70%	0.56	$12.18
$11.50	$11.00	Oct 9	$0.18	$0.32	$0.18	45%	1.78	$11.32
$12.00	$11.50	Oct 2	$0.29	$0.21	$0.29	68%	0.72	$11.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 3.17, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Oct 23	$0.26	$0.26	$0.24	52%	1.08	$12.26
$13.00	$13.50	Oct 16	$0.12	$0.12	$0.38	71%	0.32	$13.12
$12.00	$12.50	Oct 2	$0.10	$0.10	$0.40	68%	0.25	$12.10
$12.50	$13.00	Oct 30	$0.19	$0.19	$0.31	56%	0.61	$12.69
$12.50	$13.00	Nov 6	$0.21	$0.21	$0.29	53%	0.72	$12.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Oct 23	$0.38	$0.38	$0.12	56%	3.17	$11.12
$10.50	$10.00	Nov 6	$0.23	$0.23	$0.27	69%	0.85	$10.27
$10.50	$10.00	Oct 30	$0.19	$0.19	$0.31	71%	0.61	$10.31
$10.00	$9.50	Oct 23	$0.13	$0.13	$0.37	81%	0.35	$9.87
$11.50	$11.00	Nov 6	$0.26	$0.26	$0.24	57%	1.08	$11.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.25, cheapest $0.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 2	Oct 9	$0.24	100.8%	80.1%
$11.50	Oct 2	Oct 9	$0.27	92.2%	76.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 2	Oct 9	$0.25	100.8%	80.1%
$11.50	Oct 2	Oct 9	$0.23	92.2%	76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.43% of stock, avg 14.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.50	Oct 2	$0.35	$0.28	$0.63	$10.87	$12.13	5.43%
$12.00	Oct 2	$0.17	$0.57	$0.74	$11.26	$12.74	6.37%
$11.00	Oct 2	$0.72	$0.10	$0.82	$10.18	$11.82	7.06%
$12.50	Oct 2	$0.07	$1.00	$1.07	$11.43	$13.57	9.22%
$11.50	Oct 9	$0.62	$0.51	$1.13	$10.37	$12.63	9.73%
$10.50	Oct 2	$1.17	$0.03	$1.20	$9.30	$11.70	10.34%
$11.00	Oct 9	$0.90	$0.33	$1.23	$9.77	$12.23	10.59%
$12.00	Oct 9	$0.41	$0.82	$1.23	$10.77	$13.23	10.59%
$10.50	Oct 9	$1.21	$0.16	$1.37	$9.13	$11.87	11.80%
$12.50	Oct 9	$0.27	$1.14	$1.41	$11.09	$13.91	12.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.52% of stock, avg 8.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$10.50	Oct 2	$0.03	$0.03	$0.06	$10.44	$13.06
$12.50	$10.50	Oct 2	$0.07	$0.03	$0.10	$10.40	$12.60
$13.00	$11.00	Oct 2	$0.03	$0.10	$0.13	$10.87	$13.13
$12.50	$11.00	Oct 2	$0.07	$0.10	$0.17	$10.83	$12.67
$13.50	$10.00	Oct 9	$0.11	$0.09	$0.20	$9.80	$13.70
$12.00	$10.50	Oct 2	$0.17	$0.03	$0.20	$10.30	$12.20
$13.50	$10.50	Oct 9	$0.11	$0.16	$0.27	$10.23	$13.77
$13.00	$10.00	Oct 9	$0.17	$0.09	$0.26	$9.74	$13.26
$12.00	$11.00	Oct 2	$0.17	$0.10	$0.27	$10.73	$12.27
$13.00	$10.50	Oct 9	$0.17	$0.16	$0.33	$10.17	$13.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.92, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	13/14	Oct 23	$0.24	$0.26	48%	0.92	$9.76	$13.24
10/11	13/14	Oct 16	$0.29	$0.21	37%	1.38	$10.71	$13.29
10/10	13/14	Oct 16	$0.24	$0.26	47%	0.92	$10.26	$13.24
10/10	13/14	Oct 23	$0.27	$0.23	40%	1.17	$10.23	$13.27
10/11	12/13	Oct 9	$0.27	$0.23	38%	1.17	$10.73	$12.77
10/11	13/14	Oct 23	$0.22	$0.28	32%	0.79	$10.78	$13.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.50	$11.00	$11.50	Oct 2	$0.08	$0.42	41%	5.25
$11.50	$12.00	$12.50	Oct 2	$0.08	$0.42	39%	5.25
$12.00	$12.50	$13.00	Oct 2	$0.06	$0.44	26%	7.33
$11.00	$11.50	$12.00	Oct 9	$0.07	$0.43	27%	6.14
$11.50	$12.00	$12.50	Oct 9	$0.07	$0.43	25%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 2	$0.11	$0.39	46%	3.55
$10.50	$11.00	$11.50	Oct 2	$0.11	$0.39	38%	3.55
$10.00	$10.50	$11.00	Oct 2	$0.05	$0.45	20%	9.00
$10.50	$11.00	$11.50	Oct 16	$0.07	$0.43	20%	6.14
$11.50	$12.00	$12.50	Oct 16	$0.07	$0.43	19%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.28, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Oct 16	-$0.28	$0.72
$10.50	$11.00	1:2	Oct 2	-$0.27	$0.23
$10.00	$11.00	1:2	Oct 30	-$0.68	$0.32
$12.50	$13.00	1:2	Oct 9	-$0.07	$0.43
$11.50	$12.00	1:2	Oct 9	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$12.00	1:2	Oct 2	-$0.14	$0.36
$12.00	$11.50	1:2	Oct 9	-$0.20	$0.30
$11.50	$11.00	1:2	Oct 23	-$0.15	$0.35
$11.50	$11.00	1:2	Oct 9	-$0.15	$0.35
$10.50	$10.00	1:2	Oct 16	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 8.53%, avg 4.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Nov 6	$0.99	0.47	7.7%	8.53%	16.19%	151	30
$12.00	Nov 6	$1.15	0.52	3.4%	9.91%	13.26%	123	144
$13.50	Nov 6	$0.65	0.37	16.3%	5.60%	21.88%	13	8
$13.00	Nov 6	$0.74	0.41	12.0%	6.37%	18.35%	48	40
$12.50	Oct 30	$0.69	0.43	7.7%	5.94%	13.61%	16	204
$13.00	Oct 30	$0.54	0.37	12.0%	4.65%	16.62%	38	398
$13.50	Oct 30	$0.45	0.31	16.3%	3.88%	20.16%	43	213
$12.00	Oct 30	$0.82	0.49	3.4%	7.06%	10.42%	145	1.1K
$12.00	Oct 23	$0.71	0.48	3.4%	6.12%	9.47%	250	822
$12.50	Oct 23	$0.54	0.40	7.7%	4.65%	12.32%	46	252

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 44,739

Total Puts 7,409

Put/Call Ratio 0.17

Net Difference 37,330

Prior's Put/Call Breakdown

Total Calls 51,734

Total Puts 12,689

Put/Call Ratio 0.25

Net Difference 39,045

Prior 7-Day Put/Call Summary

Total Calls 165,922

Total Puts 53,423

Average Put/Call Ratio 0.43

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