NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.85 +1.02%

(9/29 09:35) ◀

Tuesday, September 29, 2026 (9:40am)

▶ (9/29 09:45)

◀ 9/29 09:40 ▶

Option Volume

Detail

ℹ

Current (09/29 9:40am) 13,038

Calls: 10,478 (80%)

Puts: 2,560 (20%)

Prior (08/25) 8,681

Calls: 8,114 (93%)

Puts: 567 (7%)

Current vs Prior +50.19%

Calls: +29.13% (Calls)

Puts: +351.50% (Puts)

Prior 7-Day Total 266,163

Calls: 189,872 (71%)

Puts: 76,291 (29%)

Prior 7-Day Average 38,023

Calls: 27,124 (71%)

Puts: 10,898 (29%)

Current vs Prior 7-Day Avg -65.71%

Calls: -61.37%

Puts: -76.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:40am) $514.2K

Calls: $399.9K (78%)

Puts: $114.3K (22%)

Prior (08/25) $521.6K

Calls: $371.2K (71%)

Puts: $150.5K (29%)

Current vs Prior -1.42%

Calls: +7.75%

Puts: -24.04%

Prior 7-Day Total $29.68M

Calls: $22.90M (77%)

Puts: $6.78M (23%)

Prior 7-Day Average $4.24M

Calls: $3.27M (77%)

Puts: $968.7K (23%)

Current vs Prior 7-Day Avg -87.87%

Calls: -87.77%

Puts: -88.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:40am) 0.24

Prior (08/25) 0.07

Current vs Prior +249.63%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -38.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:40am) 478,365

Calls: 349,388 (73%)

Puts: 128,977 (27%)

Prior (08/25) 528,160

Calls: 365,508 (69%)

Puts: 162,652 (31%)

Current vs Prior -9.43%

Prior 7-Day Total 3,152,139

Calls: 2,240,172 (71%)

Puts: 911,967 (29%)

Prior 7-Day Average 450,305

Calls: 320,024 (71%)

Puts: 130,281 (29%)

Current vs Prior 7-Day Avg +6.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.46% | 14.09%16.88% | 26.67%

Prior 10.05% | 14.79%20.02% | 26.85%

Current vs Prior +4.14% | -4.72%-15.68% | -0.68%

Prior 7-Day Avg 14.53% | 19.15%20.30% | 28.46%

Current vs 7-Day Avg -28.00% | -26.42%-16.86% | -6.30%

Prior 7-Day Eod 10.05% | 14.79%16.11% | 26.51%

Current vs 7-Day Eod +4.14% | -4.72%+4.75% | +0.58%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.05% | 27.44%

Calls: 29.58% | 21.98%

Puts: 24.53% | 32.89%

Prior 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs Prior +32.99% | +141.55%

Prior 7-Day Avg 13.45% | 13.69%

Calls: 14.08% | 11.54%

Puts: 12.83% | 15.84%

Current vs 7-Day Avg +101.07% | +100.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($399.9K) vs puts ($114.3K). Above-average activity with volume up 50% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (10,478 calls vs 2,560 puts). P/C ratio rising 250% - increased hedging/bearish 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 8.3%, best 7.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	0.13	0.14	$0.14	7.1%	2.4K	0.22	3.5K
$13.00	Oct 9	0.30	0.33	$0.32	9.4%	74	0.30	1.5K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.37, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 2	0.07	0.08	$0.08	12.5%	384	0.14	2.5K
$13.00	Oct 2	0.13	0.14	$0.14	7.1%	2.4K	0.22	3.5K
$12.50	Oct 2	0.21	0.25	$0.23	17.4%	2.6K	0.33	4.0K
$13.50	Oct 9	0.20	0.24	$0.22	18.2%	108	0.23	433
$13.00	Oct 9	0.30	0.33	$0.32	9.4%	74	0.30	1.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	1.64	2.72	$2.18	49.5%	2	0.94	33
$10.50	Oct 2	1.26	1.59	$1.43	23.1%	5	0.90	59
$10.00	Oct 9	1.72	2.56	$2.14	39.3%	--	0.90	19
$10.00	Oct 16	1.85	2.61	$2.23	34.1%	--	0.84	371
$10.00	Oct 23	1.80	2.68	$2.24	39.3%	--	0.84	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	1.66	2.35	$2.01	34.3%	4	0.91	75
$13.50	Oct 2	1.15	1.83	$1.49	45.6%	--	0.86	131
$14.00	Oct 9	1.74	2.46	$2.10	34.3%	--	0.84	17
$13.00	Oct 2	1.13	1.43	$1.28	23.4%	15	0.78	202
$13.50	Oct 9	1.37	2.00	$1.69	37.3%	--	0.77	14

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 9.8K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.21	0.25	$0.23	17.4%	2.6K	0.33	4.0K
$13.00	Oct 2	0.13	0.14	$0.14	7.1%	2.4K	0.22	3.5K
$12.50	Oct 16	0.55	0.70	$0.63	23.8%	1.1K	0.43	611
$12.00	Oct 2	0.35	0.43	$0.39	20.5%	397	0.49	1.5K
$13.50	Oct 2	0.07	0.08	$0.08	12.5%	384	0.14	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	0.47	0.60	$0.53	24.5%	439	0.51	1.1K
$11.50	Oct 2	0.25	0.33	$0.29	27.6%	291	0.35	1.3K
$11.00	Oct 2	0.10	0.15	$0.13	38.5%	136	0.19	1.8K
$12.50	Oct 2	0.67	0.94	$0.81	33.3%	120	0.66	373
$10.00	Oct 16	0.15	0.23	$0.19	42.1%	63	0.15	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 20.4%, max 33.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 2	Nov 6	108.1%	80.9%	33.6%	409	1.6K
$12.50	Oct 2	Nov 6	108.2%	86.5%	25.0%	2.7K	4.0K
$11.00	Oct 2	Oct 30	100.6%	81.3%	23.8%	53	430
$13.00	Oct 2	Nov 6	112.2%	91.9%	22.1%	2.4K	3.5K
$11.50	Oct 2	Nov 6	104.8%	100.3%	4.5%	86	484

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 2	Nov 6	108.1%	80.9%	33.6%	439	1.2K
$13.00	Oct 2	Oct 30	112.2%	85.7%	30.9%	15	226
$12.50	Oct 2	Nov 6	108.2%	86.5%	25.0%	121	374
$11.50	Oct 2	Nov 6	104.8%	100.3%	4.5%	301	1.3K
$11.00	Oct 2	Nov 6	100.6%	99.7%	0.9%	138	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 1.38, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Oct 23	$0.10	$0.40	$0.10	46%	4.00	$12.60
$11.00	$11.50	Oct 23	$0.22	$0.28	$0.22	69%	1.27	$11.22
$11.00	$11.50	Oct 9	$0.25	$0.25	$0.25	74%	1.00	$11.25
$13.00	$13.50	Oct 30	$0.10	$0.40	$0.10	42%	4.00	$13.10
$12.50	$13.00	Oct 30	$0.13	$0.37	$0.13	48%	2.85	$12.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 2	$0.21	$0.29	$0.21	86%	1.38	$13.29
$13.00	$12.50	Oct 16	$0.26	$0.24	$0.26	64%	0.92	$12.74
$13.50	$13.00	Oct 9	$0.33	$0.17	$0.33	77%	0.52	$13.17
$10.50	$9.50	Nov 6	$0.14	$0.86	$0.14	25%	6.14	$10.36
$12.50	$12.00	Oct 9	$0.24	$0.26	$0.24	59%	1.08	$12.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.08, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Oct 9	$0.17	$0.17	$0.33	60%	0.52	$12.67
$13.00	$13.50	Oct 23	$0.16	$0.16	$0.34	60%	0.47	$13.16
$13.50	$14.00	Oct 16	$0.10	$0.10	$0.40	71%	0.25	$13.60
$13.00	$13.50	Oct 9	$0.10	$0.10	$0.40	70%	0.25	$13.10
$12.00	$12.50	Oct 23	$0.22	$0.22	$0.28	47%	0.79	$12.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Oct 23	$0.26	$0.26	$0.24	61%	1.08	$11.24
$10.50	$10.00	Oct 23	$0.17	$0.17	$0.33	76%	0.52	$10.33
$11.50	$11.00	Oct 9	$0.23	$0.23	$0.27	62%	0.85	$11.27
$11.50	$11.00	Nov 6	$0.24	$0.24	$0.26	62%	0.92	$11.26
$11.00	$10.50	Oct 30	$0.20	$0.20	$0.30	68%	0.67	$10.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.23, cheapest $0.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 2	Oct 9	$0.27	108.1%	89.8%
$11.50	Oct 2	Oct 9	$0.20	104.8%	87.9%
$12.50	Oct 2	Oct 9	$0.26	108.2%	92.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 2	Oct 9	$0.23	108.1%	89.8%
$11.50	Oct 2	Oct 9	$0.22	104.8%	87.9%
$12.50	Oct 2	Oct 9	$0.19	108.2%	92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 7.76% of stock, avg 16.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 2	$0.39	$0.53	$0.92	$11.08	$12.92	7.76%
$11.50	Oct 2	$0.71	$0.29	$1.00	$10.50	$12.50	8.44%
$12.50	Oct 2	$0.23	$0.81	$1.04	$11.46	$13.54	8.78%
$11.00	Oct 2	$1.07	$0.13	$1.20	$9.80	$12.20	10.13%
$13.00	Oct 2	$0.14	$1.28	$1.42	$11.58	$14.42	11.98%
$11.50	Oct 9	$0.91	$0.51	$1.42	$10.08	$12.92	11.98%
$12.00	Oct 9	$0.66	$0.76	$1.42	$10.58	$13.42	11.98%
$11.00	Oct 9	$1.16	$0.28	$1.44	$9.56	$12.44	12.15%
$12.50	Oct 9	$0.49	$1.00	$1.49	$11.01	$13.99	12.57%
$13.00	Oct 9	$0.32	$1.36	$1.68	$11.32	$14.68	14.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.68% of stock, avg 9.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$10.00	Oct 2	$0.05	$0.03	$0.08	$9.92	$14.08
$13.50	$10.00	Oct 2	$0.08	$0.03	$0.11	$9.89	$13.61
$14.00	$10.50	Oct 2	$0.05	$0.07	$0.12	$10.38	$14.12
$13.50	$10.50	Oct 2	$0.08	$0.07	$0.15	$10.35	$13.65
$14.00	$11.00	Oct 2	$0.05	$0.13	$0.18	$10.82	$14.18
$13.00	$10.00	Oct 2	$0.14	$0.03	$0.17	$9.83	$13.17
$13.50	$11.00	Oct 2	$0.08	$0.13	$0.21	$10.79	$13.71
$13.00	$10.50	Oct 2	$0.14	$0.07	$0.21	$10.29	$13.21
$14.00	$10.00	Oct 9	$0.14	$0.09	$0.23	$9.77	$14.23
$13.00	$11.00	Oct 2	$0.14	$0.13	$0.27	$10.73	$13.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.17, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	14/14	Oct 23	$0.27	$0.23	43%	1.17	$10.23	$13.77
10/11	14/14	Oct 16	$0.28	$0.22	41%	1.27	$10.72	$13.78
10/10	14/14	Oct 16	$0.20	$0.30	56%	0.67	$9.80	$13.70
10/11	14/14	Oct 23	$0.27	$0.23	36%	1.17	$10.73	$13.77
10/11	13/14	Oct 9	$0.22	$0.28	44%	0.79	$10.78	$13.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 2	$0.07	$0.43	27%	6.14
$12.00	$12.50	$13.00	Oct 16	$0.06	$0.44	16%	7.33
$11.50	$12.00	$12.50	Oct 9	$0.08	$0.42	22%	5.25
$12.50	$13.00	$13.50	Oct 9	$0.07	$0.43	17%	6.14
$13.00	$13.50	$14.00	Oct 23	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 2	$0.08	$0.42	32%	5.25
$10.00	$10.50	$11.00	Oct 30	$0.06	$0.44	13%	7.33
$9.50	$10.00	$10.50	Oct 9	$0.05	$0.45	9%	9.00
$11.50	$12.00	$12.50	Oct 23	$0.07	$0.43	15%	6.14
$10.50	$11.00	$11.50	Oct 2	$0.10	$0.40	24%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.07, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$12.00	1:2	Oct 2	-$0.07	$0.43
$12.00	$12.50	1:2	Oct 2	-$0.07	$0.43
$12.50	$13.00	1:2	Oct 2	-$0.05	$0.45
$11.00	$11.50	1:2	Oct 2	-$0.35	$0.15
$11.50	$12.00	1:2	Nov 6	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$11.00	1:2	Oct 9	-$0.05	$0.45
$11.00	$10.50	1:2	Nov 6	-$0.05	$0.45
$12.50	$12.00	1:2	Oct 2	-$0.25	$0.25
$13.00	$12.50	1:2	Oct 2	-$0.34	$0.16
$11.00	$10.50	1:2	Oct 16	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 7.59%, avg 4.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Nov 6	$0.90	0.48	9.7%	7.59%	17.30%	1	14
$14.00	Nov 6	$0.57	0.40	18.1%	4.81%	22.95%	2	65
$13.50	Nov 6	$0.64	0.45	13.9%	5.40%	19.32%	4	4
$12.50	Nov 6	$1.01	0.52	5.5%	8.52%	14.01%	20	1
$13.50	Oct 30	$0.60	0.37	13.9%	5.06%	18.99%	8	176
$13.00	Oct 30	$0.69	0.42	9.7%	5.82%	15.53%	69	168
$14.00	Oct 30	$0.43	0.32	18.1%	3.63%	21.77%	16	264
$12.00	Nov 6	$1.00	0.58	1.3%	8.44%	9.70%	12	61
$12.00	Oct 30	$1.00	0.54	1.3%	8.44%	9.70%	20	932
$13.00	Oct 23	$0.60	0.40	9.7%	5.06%	14.77%	61	469

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 10,478

Total Puts 2,560

Put/Call Ratio 0.24

Net Difference 7,918

Prior's Put/Call Breakdown

Total Calls 8,114

Total Puts 567

Put/Call Ratio 0.07

Net Difference 7,547

Prior 7-Day Put/Call Summary

Total Calls 189,872

Total Puts 76,291

Average Put/Call Ratio 0.39

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