NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.87 +1.15%

(9/29 09:45) ◀

Tuesday, September 29, 2026 (9:50am)

▶ (9/29 09:55)

◀ 9/29 09:50 ▶

Option Volume

Detail

ℹ

Current (09/29 9:50am) 17,928

Calls: 14,597 (81%)

Puts: 3,331 (19%)

Prior (08/25) 11,046

Calls: 10,063 (91%)

Puts: 983 (9%)

Current vs Prior +62.30%

Calls: +45.06% (Calls)

Puts: +238.86% (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 -52.85%

Calls: -46.19%

Puts: -69.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:50am) $883.1K

Calls: $692.9K (78%)

Puts: $190.1K (22%)

Prior (08/25) $666.7K

Calls: $480.0K (72%)

Puts: $186.7K (28%)

Current vs Prior +32.46%

Calls: +44.37%

Puts: +1.85%

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 -79.17%

Calls: -78.82%

Puts: -80.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:50am) 0.23

Prior (08/25) 0.10

Current vs Prior +133.61%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -42.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:50am) 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 10.11% | 14.07%17.19% | 26.87%

Prior 10.05% | 14.79%20.02% | 26.85%

Current vs Prior +0.61% | -4.88%-14.14% | +0.10%

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

Current vs 7-Day Avg -30.44% | -26.54%-15.34% | -5.57%

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

Current vs 7-Day Eod +0.61% | -4.88%+6.66% | +1.36%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.99% | 20.41%

Calls: 20.90% | 13.19%

Puts: 15.09% | 27.63%

Prior 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs Prior -11.55% | +79.67%

Prior 7-Day Avg 13.45% | 13.69%

Calls: 14.08% | 11.54%

Puts: 12.83% | 15.84%

Current vs 7-Day Avg +33.73% | +49.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($692.9K) vs puts ($190.1K). Above-average activity with volume up 62% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (14,597 calls vs 3,331 puts). P/C ratio rising 134% - 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
09:50	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.51, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	0.13	0.15	$0.14	14.3%	3.0K	0.21	3.5K
$12.50	Oct 2	0.23	0.26	$0.25	12.0%	3.6K	0.33	4.0K
$12.00	Oct 2	0.38	0.45	$0.42	16.7%	959	0.48	1.5K
$13.00	Oct 9	0.30	0.36	$0.33	18.2%	105	0.31	1.5K
$14.00	Oct 16	0.28	0.32	$0.30	13.3%	134	0.24	15.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.13	0.15	$0.14	14.3%	256	0.20	1.8K
$12.00	Oct 2	0.49	0.57	$0.53	15.1%	468	0.52	1.1K
$12.00	Oct 16	0.81	0.99	$0.90	20.0%	20	0.48	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.69, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	1.64	2.72	$2.18	49.5%	2	0.95	33
$9.50	Oct 16	2.25	2.58	$2.42	13.6%	1	0.92	2
$10.50	Oct 2	1.26	1.73	$1.50	31.3%	6	0.90	59
$10.00	Oct 9	1.72	2.47	$2.10	35.7%	1	0.90	19
$10.00	Oct 16	1.85	2.36	$2.11	24.2%	--	0.86	371

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.08	2.33	$2.21	11.3%	6	0.91	75
$13.50	Oct 2	1.21	1.88	$1.55	43.2%	--	0.86	131
$14.00	Oct 9	1.83	2.42	$2.13	27.7%	--	0.83	17
$13.00	Oct 2	1.12	1.45	$1.29	25.6%	37	0.79	202
$13.50	Oct 9	1.37	2.00	$1.69	37.3%	--	0.78	14

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 13.3K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.23	0.26	$0.25	12.0%	3.6K	0.33	4.0K
$13.00	Oct 2	0.13	0.15	$0.14	14.3%	3.0K	0.21	3.5K
$12.50	Oct 16	0.59	0.69	$0.64	15.6%	1.2K	0.44	611
$12.00	Oct 2	0.38	0.45	$0.42	16.7%	959	0.48	1.5K
$13.50	Oct 2	0.07	0.09	$0.08	25.0%	403	0.13	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	0.49	0.57	$0.53	15.1%	468	0.52	1.1K
$11.50	Oct 2	0.26	0.33	$0.30	23.3%	355	0.35	1.3K
$11.00	Oct 2	0.13	0.15	$0.14	14.3%	256	0.20	1.8K
$12.50	Oct 2	0.72	0.93	$0.83	25.3%	190	0.67	373
$10.00	Oct 16	0.15	0.20	$0.18	27.8%	73	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 19.2%, max 38.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	104.3%	75.5%	38.2%	91	430
$12.50	Oct 2	Nov 6	107.5%	88.2%	21.9%	3.7K	4.0K
$13.00	Oct 2	Nov 6	110.6%	91.7%	20.5%	3.0K	3.5K
$12.00	Oct 2	Nov 6	104.9%	87.3%	20.1%	971	1.6K
$11.50	Oct 2	Nov 6	104.5%	96.1%	8.7%	145	484

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 2	Oct 30	110.6%	89.9%	23.0%	37	226
$12.50	Oct 2	Nov 6	107.5%	88.2%	21.9%	191	374
$12.00	Oct 2	Nov 6	104.9%	87.3%	20.1%	468	1.2K
$11.00	Oct 2	Nov 6	104.3%	95.9%	8.8%	258	2.0K
$11.50	Oct 2	Nov 6	104.5%	96.1%	8.7%	365	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 0.92, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Oct 30	$0.14	$0.36	$0.14	60%	2.57	$11.64
$9.50	$10.00	Oct 16	$0.31	$0.19	$0.31	92%	0.61	$9.81
$12.50	$13.00	Oct 30	$0.10	$0.40	$0.10	47%	4.00	$12.60
$10.00	$10.50	Oct 16	$0.31	$0.19	$0.31	86%	0.61	$10.31
$11.00	$11.50	Oct 23	$0.22	$0.28	$0.22	69%	1.27	$11.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 2	$0.26	$0.24	$0.26	86%	0.92	$13.24
$13.50	$13.00	Oct 9	$0.30	$0.20	$0.30	78%	0.67	$13.20
$12.00	$11.50	Nov 6	$0.14	$0.36	$0.14	45%	2.57	$11.86
$13.00	$12.50	Oct 16	$0.24	$0.26	$0.24	64%	1.08	$12.76
$10.50	$9.50	Nov 6	$0.14	$0.86	$0.14	26%	6.14	$10.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.27, avg 0.53)

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
$13.50	$14.00	Oct 23	$0.16	$0.16	$0.34	67%	0.47	$13.66
$12.50	$13.00	Oct 2	$0.11	$0.11	$0.39	67%	0.28	$12.61
$13.00	$13.50	Oct 9	$0.11	$0.11	$0.39	69%	0.28	$13.11
$12.00	$12.50	Nov 6	$0.25	$0.25	$0.25	44%	1.00	$12.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Oct 30	$0.28	$0.28	$0.22	60%	1.27	$11.22
$11.00	$10.50	Oct 16	$0.18	$0.18	$0.32	70%	0.56	$10.82
$11.50	$11.00	Nov 6	$0.24	$0.24	$0.26	61%	0.92	$11.26
$10.50	$10.00	Oct 23	$0.15	$0.15	$0.35	76%	0.43	$10.35
$11.50	$11.00	Oct 23	$0.23	$0.23	$0.27	61%	0.85	$11.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.22, cheapest $0.19)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 2	Oct 9	$0.19	107.5%	86.9%
$11.50	Oct 2	Oct 9	$0.24	104.5%	88.7%
$12.00	Oct 2	Oct 9	$0.22	104.9%	89.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 2	Oct 9	$0.23	107.5%	86.9%
$11.50	Oct 2	Oct 9	$0.22	104.5%	88.7%
$12.00	Oct 2	Oct 9	$0.23	104.9%	89.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 8.00% of stock, avg 16.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 2	$0.42	$0.53	$0.95	$11.05	$12.95	8.00%
$11.50	Oct 2	$0.67	$0.30	$0.97	$10.53	$12.47	8.17%
$12.50	Oct 2	$0.25	$0.83	$1.08	$11.42	$13.58	9.10%
$11.00	Oct 2	$1.00	$0.14	$1.14	$9.86	$12.14	9.60%
$12.00	Oct 9	$0.64	$0.76	$1.40	$10.60	$13.40	11.79%
$13.00	Oct 2	$0.14	$1.29	$1.43	$11.57	$14.43	12.05%
$11.50	Oct 9	$0.91	$0.52	$1.43	$10.07	$12.93	12.05%
$12.50	Oct 9	$0.44	$1.06	$1.50	$11.00	$14.00	12.64%
$11.00	Oct 9	$1.25	$0.31	$1.56	$9.44	$12.56	13.14%
$13.00	Oct 9	$0.33	$1.39	$1.72	$11.28	$14.72	14.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.93% of stock, avg 9.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$10.50	Oct 2	$0.05	$0.06	$0.11	$10.39	$14.11
$13.50	$10.50	Oct 2	$0.08	$0.06	$0.14	$10.36	$13.64
$14.00	$11.00	Oct 2	$0.05	$0.14	$0.19	$10.81	$14.19
$13.00	$10.50	Oct 2	$0.14	$0.06	$0.20	$10.30	$13.20
$13.50	$11.00	Oct 2	$0.08	$0.14	$0.22	$10.78	$13.72
$14.00	$10.00	Oct 9	$0.14	$0.09	$0.23	$9.77	$14.23
$13.00	$11.00	Oct 2	$0.14	$0.14	$0.28	$10.72	$13.28
$14.00	$10.50	Oct 9	$0.14	$0.16	$0.30	$10.20	$14.30
$13.50	$10.00	Oct 9	$0.22	$0.09	$0.31	$9.69	$13.81
$12.50	$10.50	Oct 2	$0.25	$0.06	$0.31	$10.19	$12.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	14/14	Oct 23	$0.31	$0.19	43%	1.63	$10.19	$13.81
10/10	14/14	Oct 23	$0.27	$0.23	50%	1.17	$9.73	$13.77
10/11	14/14	Oct 23	$0.33	$0.17	35%	1.94	$10.67	$13.83
10/11	13/14	Oct 9	$0.26	$0.24	41%	1.08	$10.74	$13.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 2	$0.06	$0.44	27%	7.33
$11.50	$12.00	$12.50	Oct 2	$0.08	$0.42	32%	5.25
$11.00	$11.50	$12.00	Oct 2	$0.08	$0.42	32%	5.25
$11.00	$11.50	$12.00	Oct 9	$0.07	$0.43	22%	6.14
$11.50	$12.00	$12.50	Oct 9	$0.07	$0.43	22%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 2	$0.07	$0.43	32%	6.14
$11.00	$11.50	$12.00	Oct 2	$0.07	$0.43	32%	6.14
$11.50	$12.00	$12.50	Oct 9	$0.06	$0.44	22%	7.33
$10.50	$11.00	$11.50	Oct 9	$0.06	$0.44	22%	7.33
$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. 38 found (best net $-0.07, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$12.00	1:2	Oct 2	-$0.17	$0.33
$12.00	$12.50	1:2	Oct 2	-$0.08	$0.42
$11.00	$11.50	1:2	Oct 2	-$0.34	$0.16
$13.50	$14.00	1:2	Oct 9	-$0.06	$0.44
$11.50	$12.00	1:2	Nov 6	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.50	1:2	Oct 2	-$0.07	$0.43
$11.00	$10.50	1:2	Nov 6	-$0.05	$0.45
$12.50	$12.00	1:2	Oct 2	-$0.23	$0.27
$11.50	$11.00	1:2	Oct 9	-$0.10	$0.40
$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 7.25%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Nov 6	$0.86	0.45	9.5%	7.25%	16.76%	1	14
$13.50	Nov 6	$0.64	0.43	13.7%	5.39%	19.12%	4	4
$12.50	Nov 6	$1.01	0.50	5.3%	8.51%	13.82%	23	1
$14.00	Nov 6	$0.44	0.38	17.9%	3.71%	21.65%	2	65
$13.50	Oct 30	$0.60	0.36	13.7%	5.05%	18.79%	14	176
$13.00	Oct 30	$0.69	0.42	9.5%	5.81%	15.33%	70	168
$14.00	Oct 30	$0.46	0.32	17.9%	3.88%	21.82%	16	264
$12.00	Oct 30	$1.01	0.54	1.1%	8.51%	9.60%	23	932
$12.00	Nov 6	$1.00	0.56	1.1%	8.42%	9.52%	12	61
$12.50	Oct 30	$0.76	0.47	5.3%	6.40%	11.71%	3	177

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 14,597

Total Puts 3,331

Put/Call Ratio 0.23

Net Difference 11,266

Prior's Put/Call Breakdown

Total Calls 10,063

Total Puts 983

Put/Call Ratio 0.10

Net Difference 9,080

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