NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$12.04 +2.64%

(9/29 09:40) ◀

Tuesday, September 29, 2026 (9:45am)

▶ (9/29 09:50)

◀ 9/29 09:45 ▶

Option Volume

Detail

ℹ

Current (09/29 9:45am) 15,932

Calls: 12,925 (81%)

Puts: 3,007 (19%)

Prior (08/25) 10,234

Calls: 9,348 (91%)

Puts: 886 (9%)

Current vs Prior +55.68%

Calls: +38.26% (Calls)

Puts: +239.39% (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 -58.10%

Calls: -52.35%

Puts: -72.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:45am) $810.0K

Calls: $644.2K (80%)

Puts: $165.8K (20%)

Prior (08/25) $566.2K

Calls: $384.3K (68%)

Puts: $181.9K (32%)

Current vs Prior +43.07%

Calls: +67.65%

Puts: -8.87%

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 -80.89%

Calls: -80.30%

Puts: -82.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:45am) 0.23

Prior (08/25) 0.09

Current vs Prior +145.46%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -41.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:45am) 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 10.63% | 14.62%17.36% | 27.08%

Prior 10.05% | 14.79%20.02% | 26.85%

Current vs Prior +5.80% | -1.17%-13.28% | +0.85%

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

Current vs 7-Day Avg -26.85% | -23.67%-14.49% | -4.86%

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

Current vs 7-Day Eod +5.80% | -1.17%+7.73% | +2.12%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.34% | 23.02%

Calls: 10.00% | 15.28%

Puts: 16.67% | 30.77%

Prior 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs Prior -34.41% | +102.64%

Prior 7-Day Avg 13.45% | 13.69%

Calls: 14.08% | 11.54%

Puts: 12.83% | 15.84%

Current vs 7-Day Avg -0.84% | +68.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($644.2K) vs puts ($165.8K). Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (12,925 calls vs 3,007 puts). P/C ratio rising 145% - 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
09:45	BULLISH	BULLISH	BULLISH
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 3 of results (avg 6.3%, best 3.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	0.31	0.32	$0.32	3.1%	104	0.25	15.4K
$12.50	Oct 2	0.29	0.31	$0.30	6.7%	3.4K	0.37	4.0K
$11.50	Oct 9	0.95	1.04	$1.00	9.0%	39	0.64	329

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.58, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	0.16	0.19	$0.18	16.7%	2.6K	0.24	3.5K
$12.50	Oct 2	0.29	0.31	$0.30	6.7%	3.4K	0.37	4.0K
$12.00	Oct 2	0.47	0.52	$0.50	10.0%	812	0.53	1.5K
$11.50	Oct 2	0.70	0.84	$0.77	18.2%	94	0.70	478
$14.00	Oct 16	0.31	0.32	$0.32	3.1%	104	0.25	15.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	0.43	0.50	$0.47	14.9%	464	0.47	1.1K
$12.50	Oct 2	0.72	0.85	$0.78	16.7%	189	0.63	373
$12.00	Oct 16	0.81	0.92	$0.87	12.6%	20	0.47	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	1.64	2.72	$2.18	49.5%	2	0.96	33
$10.50	Oct 2	1.26	1.73	$1.50	31.3%	6	0.91	59
$10.00	Oct 9	1.72	2.56	$2.14	39.3%	--	0.90	19
$10.00	Oct 16	1.85	2.36	$2.11	24.2%	--	0.85	371
$10.50	Oct 9	1.35	2.08	$1.72	42.4%	--	0.84	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	1.69	2.35	$2.02	32.7%	4	0.91	75
$13.50	Oct 2	1.15	1.88	$1.52	48.0%	--	0.86	131
$14.00	Oct 9	1.78	2.42	$2.10	30.5%	--	0.81	17
$13.00	Oct 2	1.10	1.30	$1.20	16.7%	32	0.76	202
$13.50	Oct 9	1.37	2.00	$1.69	37.3%	--	0.76	14

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 11.7K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.29	0.31	$0.30	6.7%	3.4K	0.37	4.0K
$13.00	Oct 2	0.16	0.19	$0.18	16.7%	2.6K	0.24	3.5K
$12.50	Oct 16	0.65	0.75	$0.70	14.3%	1.1K	0.45	611
$12.00	Oct 2	0.47	0.52	$0.50	10.0%	812	0.53	1.5K
$13.50	Oct 2	0.07	0.11	$0.09	44.4%	387	0.15	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	0.43	0.50	$0.47	14.9%	464	0.47	1.1K
$11.50	Oct 2	0.21	0.26	$0.24	20.8%	312	0.30	1.3K
$11.00	Oct 2	0.10	0.14	$0.12	33.3%	194	0.17	1.8K
$12.50	Oct 2	0.72	0.85	$0.78	16.7%	189	0.63	373
$10.00	Oct 16	0.15	0.21	$0.18	33.3%	73	0.14	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 16.8%, max 35.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	107.2%	79.3%	35.3%	57	430
$12.00	Oct 2	Nov 6	104.1%	87.6%	18.8%	824	1.6K
$12.50	Oct 2	Nov 6	106.5%	91.8%	16.0%	3.4K	4.0K
$13.00	Oct 2	Nov 6	109.1%	95.1%	14.7%	2.6K	3.5K
$11.50	Oct 2	Nov 6	102.1%	96.3%	6.0%	100	484

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 2	Oct 30	109.1%	87.2%	25.0%	32	226
$12.00	Oct 2	Nov 6	104.1%	87.6%	18.8%	464	1.2K
$12.50	Oct 2	Nov 6	106.5%	91.8%	16.0%	190	374
$11.00	Oct 2	Nov 6	107.2%	96.1%	11.6%	196	2.0K
$11.50	Oct 2	Nov 6	102.1%	96.3%	6.0%	322	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 0.61, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 16	$0.31	$0.19	$0.31	85%	0.61	$10.31
$11.00	$11.50	Oct 23	$0.22	$0.28	$0.22	69%	1.27	$11.22
$12.50	$13.00	Nov 6	$0.13	$0.37	$0.13	50%	2.85	$12.63
$11.00	$11.50	Oct 9	$0.25	$0.25	$0.25	76%	1.00	$11.25
$11.00	$11.50	Oct 16	$0.26	$0.24	$0.26	70%	0.92	$11.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 2	$0.32	$0.18	$0.32	86%	0.56	$13.18
$12.50	$12.00	Nov 6	$0.14	$0.36	$0.14	50%	2.57	$12.36
$12.00	$11.50	Nov 6	$0.14	$0.36	$0.14	44%	2.57	$11.86
$14.00	$13.50	Oct 23	$0.29	$0.21	$0.29	72%	0.72	$13.71
$13.50	$13.00	Oct 9	$0.33	$0.17	$0.33	76%	0.52	$13.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 1.63, avg 0.59)

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	57%	0.92	$13.74
$12.50	$13.00	Oct 2	$0.12	$0.12	$0.38	63%	0.32	$12.62
$13.00	$13.50	Oct 9	$0.11	$0.11	$0.39	68%	0.28	$13.11
$13.00	$13.50	Oct 16	$0.14	$0.14	$0.36	63%	0.39	$13.14
$12.50	$13.00	Oct 9	$0.15	$0.15	$0.35	59%	0.43	$12.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.50	Oct 9	$0.31	$0.31	$0.19	52%	1.63	$11.69
$11.50	$11.00	Oct 30	$0.26	$0.26	$0.24	62%	1.08	$11.24
$11.00	$10.50	Oct 16	$0.20	$0.20	$0.30	71%	0.67	$10.80
$11.50	$11.00	Nov 6	$0.24	$0.24	$0.26	61%	0.92	$11.26
$11.50	$11.00	Oct 23	$0.23	$0.23	$0.27	62%	0.85	$11.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.23, cheapest $0.18)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 2	Oct 9	$0.23	102.1%	79.5%
$12.50	Oct 2	Oct 9	$0.21	106.5%	90.2%
$12.00	Oct 2	Oct 9	$0.22	104.1%	90.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 2	Oct 9	$0.18	102.1%	79.5%
$12.50	Oct 2	Oct 9	$0.26	106.5%	90.2%
$12.00	Oct 2	Oct 9	$0.26	104.1%	90.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 8.06% of stock, avg 16.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 2	$0.50	$0.47	$0.97	$11.03	$12.97	8.06%
$11.50	Oct 2	$0.77	$0.24	$1.01	$10.49	$12.51	8.39%
$12.50	Oct 2	$0.30	$0.78	$1.08	$11.42	$13.58	8.97%
$11.00	Oct 2	$1.16	$0.12	$1.28	$9.72	$12.28	10.63%
$13.00	Oct 2	$0.18	$1.20	$1.38	$11.62	$14.38	11.46%
$11.50	Oct 9	$1.00	$0.42	$1.42	$10.08	$12.92	11.79%
$12.00	Oct 9	$0.72	$0.73	$1.45	$10.55	$13.45	12.04%
$11.00	Oct 9	$1.25	$0.25	$1.50	$9.50	$12.50	12.46%
$12.50	Oct 9	$0.51	$1.04	$1.55	$10.95	$14.05	12.87%
$13.00	Oct 9	$0.36	$1.36	$1.72	$11.28	$14.72	14.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 1.00% of stock, avg 9.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$10.50	Oct 2	$0.06	$0.06	$0.12	$10.38	$14.12
$13.50	$10.50	Oct 2	$0.09	$0.06	$0.15	$10.35	$13.65
$14.00	$11.00	Oct 2	$0.06	$0.12	$0.18	$10.82	$14.18
$13.50	$11.00	Oct 2	$0.09	$0.12	$0.21	$10.79	$13.71
$13.00	$10.50	Oct 2	$0.18	$0.06	$0.24	$10.26	$13.24
$14.00	$10.00	Oct 9	$0.18	$0.09	$0.27	$9.73	$14.27
$13.00	$11.00	Oct 2	$0.18	$0.12	$0.30	$10.70	$13.30
$14.00	$10.50	Oct 9	$0.18	$0.16	$0.34	$10.16	$14.34
$14.00	$11.50	Oct 2	$0.06	$0.24	$0.30	$11.20	$14.30
$13.50	$11.50	Oct 2	$0.09	$0.24	$0.33	$11.17	$13.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.00, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	14/14	Oct 23	$0.25	$0.25	43%	1.00	$10.25	$13.75
10/11	14/14	Oct 23	$0.27	$0.23	36%	1.17	$10.73	$13.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 2	$0.07	$0.43	33%	6.14
$12.00	$12.50	$13.00	Oct 2	$0.08	$0.42	29%	5.25
$12.00	$12.50	$13.00	Oct 9	$0.06	$0.44	20%	7.33
$11.50	$12.00	$12.50	Oct 9	$0.07	$0.43	23%	6.14
$13.00	$13.50	$14.00	Oct 2	$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	Oct 2	$0.08	$0.42	33%	5.25
$10.50	$11.00	$11.50	Oct 2	$0.06	$0.44	21%	7.33
$12.50	$13.00	$13.50	Oct 16	$0.06	$0.44	15%	7.33
$10.50	$11.00	$11.50	Oct 23	$0.06	$0.44	15%	7.33
$11.00	$11.50	$12.00	Oct 2	$0.11	$0.39	30%	3.55

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 $-0.10, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$12.50	1:2	Oct 2	-$0.10	$0.40
$11.50	$12.00	1:2	Oct 2	-$0.23	$0.27
$12.50	$13.00	1:2	Oct 2	-$0.06	$0.44
$11.00	$11.50	1:2	Oct 2	-$0.38	$0.12
$11.50	$12.00	1:2	Nov 6	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$12.00	1:2	Oct 2	-$0.16	$0.34
$12.00	$11.50	1:2	Oct 9	-$0.11	$0.39
$11.00	$10.50	1:2	Nov 6	-$0.05	$0.45
$11.50	$11.00	1:2	Oct 9	-$0.08	$0.42
$11.00	$10.50	1:2	Oct 16	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 7.14%, avg 3.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Nov 6	$0.86	0.45	8.0%	7.14%	15.12%	1	14
$13.50	Nov 6	$0.64	0.43	12.1%	5.32%	17.44%	4	4
$12.50	Nov 6	$1.01	0.50	3.8%	8.39%	12.21%	20	1
$14.00	Nov 6	$0.44	0.37	16.3%	3.65%	19.93%	2	65
$13.50	Oct 30	$0.60	0.37	12.1%	4.98%	17.11%	10	176
$13.00	Oct 30	$0.69	0.42	8.0%	5.73%	13.70%	70	168
$14.00	Oct 30	$0.44	0.32	16.3%	3.65%	19.93%	16	264
$12.50	Oct 30	$0.73	0.48	3.8%	6.06%	9.88%	2	177
$13.50	Oct 23	$0.41	0.33	12.1%	3.41%	15.53%	9	239
$12.50	Oct 23	$0.66	0.46	3.8%	5.48%	9.30%	11	214

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 12,925

Total Puts 3,007

Put/Call Ratio 0.23

Net Difference 9,918

Prior's Put/Call Breakdown

Total Calls 9,348

Total Puts 886

Put/Call Ratio 0.09

Net Difference 8,462

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