NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.87 +1.19%

(9/29 10:05) ◀

Tuesday, September 29, 2026 (10:10am)

▶ (9/29 10:15)

◀ 9/29 10:10 ▶

Option Volume

Detail

ℹ

Current (09/29 10:10am) 24,321

Calls: 19,463 (80%)

Puts: 4,858 (20%)

Prior (08/25) 16,745

Calls: 14,673 (88%)

Puts: 2,072 (12%)

Current vs Prior +45.24%

Calls: +32.64% (Calls)

Puts: +134.46% (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 -36.04%

Calls: -28.25%

Puts: -55.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:10am) $1.20M

Calls: $945.1K (79%)

Puts: $251.8K (21%)

Prior (08/25) $990.9K

Calls: $728.4K (74%)

Puts: $262.5K (26%)

Current vs Prior +20.78%

Calls: +29.75%

Puts: -4.09%

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 -71.77%

Calls: -71.11%

Puts: -74.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:10am) 0.25

Prior (08/25) 0.14

Current vs Prior +76.76%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -36.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:10am) 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% | 13.48%17.35% | 26.71%

Prior 10.05% | 14.79%20.02% | 26.85%

Current vs Prior +0.61% | -8.87%-13.30% | -0.53%

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

Current vs 7-Day Avg -30.44% | -29.62%-14.51% | -6.17%

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

Current vs 7-Day Eod +0.61% | -8.87%+7.71% | +0.73%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.56% | 17.28%

Calls: 4.48% | 12.64%

Puts: 22.64% | 21.92%

Prior 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs Prior -33.33% | +52.11%

Prior 7-Day Avg 13.45% | 13.69%

Calls: 14.08% | 11.54%

Puts: 12.83% | 15.84%

Current vs 7-Day Avg +0.80% | +26.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($945.1K) vs puts ($251.8K). Extreme bullish P/C ratio of 0.25 - heavy call buying (19,463 calls vs 4,858 puts). P/C ratio rising 77% - increased hedging/bearish positioning. Call-heavy open interest (349,388 calls vs 128,977 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 3 of results (avg 7.8%, best 4.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	0.65	0.68	$0.67	4.5%	166	0.65	478
$12.50	Oct 2	0.21	0.23	$0.22	9.1%	4.5K	0.31	4.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	0.88	0.97	$0.93	9.7%	30	0.49	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.52, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	0.12	0.14	$0.13	15.4%	3.5K	0.20	3.5K
$13.50	Oct 2	0.07	0.08	$0.08	12.5%	772	0.12	2.5K
$12.50	Oct 2	0.21	0.23	$0.22	9.1%	4.5K	0.31	4.0K
$12.00	Oct 2	0.36	0.43	$0.40	17.5%	1.5K	0.47	1.5K
$11.50	Oct 2	0.65	0.68	$0.67	4.5%	166	0.65	478

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.78	0.94	$0.86	18.6%	190	0.69	373
$11.00	Oct 16	0.42	0.50	$0.46	17.4%	561	0.30	1.0K
$12.00	Oct 16	0.88	0.97	$0.93	9.7%	30	0.49	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	2.20	2.50	$2.35	12.8%	5	1.00	5
$10.00	Oct 2	1.64	2.58	$2.11	44.5%	2	0.95	33
$10.50	Oct 2	1.26	1.73	$1.50	31.3%	6	0.91	59
$9.50	Oct 16	2.25	2.78	$2.51	21.1%	1	0.90	2
$10.00	Oct 9	1.72	2.44	$2.08	34.6%	1	0.89	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	1.99	2.51	$2.25	23.1%	7	0.92	75
$13.50	Oct 2	1.23	1.88	$1.56	41.7%	--	0.87	131
$14.00	Oct 9	2.05	2.39	$2.22	15.3%	--	0.84	17
$13.00	Oct 2	1.15	1.38	$1.26	18.3%	42	0.80	202
$13.50	Oct 9	1.66	1.95	$1.81	16.0%	3	0.77	14

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 17.8K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.21	0.23	$0.22	9.1%	4.5K	0.31	4.0K
$13.00	Oct 2	0.12	0.14	$0.13	15.4%	3.5K	0.20	3.5K
$12.00	Oct 2	0.36	0.43	$0.40	17.5%	1.5K	0.47	1.5K
$12.50	Oct 16	0.60	0.68	$0.64	12.5%	1.2K	0.43	611
$13.50	Oct 2	0.07	0.08	$0.08	12.5%	772	0.12	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	0.25	0.31	$0.28	21.4%	599	0.35	1.3K
$11.00	Oct 16	0.42	0.50	$0.46	17.4%	561	0.30	1.0K
$12.00	Oct 2	0.47	0.59	$0.53	22.6%	521	0.53	1.1K
$10.50	Oct 2	0.04	0.06	$0.05	40.0%	373	0.09	635
$11.00	Oct 2	0.11	0.17	$0.14	42.9%	350	0.20	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 14.5%, max 30.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	103.3%	79.2%	30.3%	112	430
$13.00	Oct 2	Nov 6	110.5%	91.6%	20.7%	3.5K	3.5K
$12.00	Oct 2	Nov 6	102.7%	89.3%	15.0%	1.6K	1.6K
$12.50	Oct 2	Nov 6	103.1%	95.0%	8.5%	4.5K	4.0K
$11.50	Oct 2	Nov 6	99.4%	94.9%	4.7%	172	484

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 2	Oct 30	110.5%	87.1%	26.9%	42	226
$12.00	Oct 2	Nov 6	102.7%	89.3%	15.0%	521	1.2K
$11.00	Oct 2	Nov 6	103.3%	93.4%	10.6%	354	2.0K
$12.50	Oct 2	Nov 6	103.1%	95.0%	8.5%	194	374
$11.50	Oct 2	Nov 6	99.4%	94.9%	4.7%	609	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 1.08, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 2	$0.24	$0.26	$0.24	100%	1.08	$9.74
$10.50	$11.00	Oct 16	$0.18	$0.32	$0.18	79%	1.78	$10.68
$12.00	$12.50	Nov 6	$0.12	$0.38	$0.12	55%	3.17	$12.12
$11.50	$12.00	Oct 23	$0.19	$0.31	$0.19	61%	1.63	$11.69
$12.00	$12.50	Oct 30	$0.18	$0.32	$0.18	53%	1.78	$12.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 2	$0.30	$0.20	$0.30	87%	0.67	$13.20
$12.00	$11.50	Nov 6	$0.14	$0.36	$0.14	45%	2.57	$11.86
$10.50	$9.50	Nov 6	$0.14	$0.86	$0.14	26%	6.14	$10.36
$13.00	$12.50	Oct 16	$0.28	$0.22	$0.28	65%	0.79	$12.72
$13.00	$12.50	Oct 23	$0.30	$0.20	$0.30	62%	0.67	$12.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.67, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Oct 23	$0.19	$0.19	$0.31	66%	0.61	$13.69
$13.00	$13.50	Oct 30	$0.22	$0.22	$0.28	59%	0.79	$13.22
$13.50	$14.00	Nov 6	$0.23	$0.23	$0.27	57%	0.85	$13.73
$12.00	$12.50	Oct 2	$0.18	$0.18	$0.32	53%	0.56	$12.18
$12.50	$13.00	Nov 6	$0.23	$0.23	$0.27	50%	0.85	$12.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Oct 16	$0.20	$0.20	$0.30	70%	0.67	$10.80
$11.50	$11.00	Nov 6	$0.26	$0.26	$0.24	60%	1.08	$11.24
$11.00	$10.50	Oct 30	$0.21	$0.21	$0.29	67%	0.72	$10.79
$11.50	$11.00	Oct 23	$0.24	$0.24	$0.26	61%	0.92	$11.26
$10.00	$9.50	Oct 16	$0.11	$0.11	$0.39	84%	0.28	$9.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.20, cheapest $0.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 2	Oct 9	$0.23	102.7%	85.9%
$12.50	Oct 2	Oct 9	$0.22	103.1%	86.6%
$11.50	Oct 2	Oct 9	$0.20	99.4%	85.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 2	Oct 9	$0.20	102.7%	85.9%
$12.50	Oct 2	Oct 9	$0.16	103.1%	86.6%
$11.50	Oct 2	Oct 9	$0.22	99.4%	85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 7.83% of stock, avg 16.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 2	$0.40	$0.53	$0.93	$11.07	$12.93	7.83%
$11.50	Oct 2	$0.67	$0.28	$0.95	$10.55	$12.45	8.00%
$12.50	Oct 2	$0.22	$0.86	$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	$0.63	$0.73	$1.36	$10.64	$13.36	11.46%
$11.50	Oct 9	$0.87	$0.50	$1.37	$10.13	$12.87	11.54%
$13.00	Oct 2	$0.13	$1.26	$1.39	$11.61	$14.39	11.71%
$11.00	Oct 9	$1.15	$0.30	$1.45	$9.55	$12.45	12.22%
$12.50	Oct 9	$0.44	$1.02	$1.46	$11.04	$13.96	12.30%
$13.00	Oct 9	$0.32	$1.39	$1.71	$11.29	$14.71	14.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.84% of stock, avg 8.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$10.50	Oct 2	$0.05	$0.05	$0.10	$10.40	$14.10
$13.50	$10.50	Oct 2	$0.08	$0.05	$0.13	$10.37	$13.63
$13.00	$10.50	Oct 2	$0.13	$0.05	$0.18	$10.32	$13.18
$14.00	$11.00	Oct 2	$0.05	$0.14	$0.19	$10.81	$14.19
$13.50	$11.00	Oct 2	$0.08	$0.14	$0.22	$10.78	$13.72
$14.00	$10.00	Oct 9	$0.14	$0.10	$0.24	$9.76	$14.24
$13.00	$11.00	Oct 2	$0.13	$0.14	$0.27	$10.73	$13.27
$14.00	$10.50	Oct 9	$0.14	$0.16	$0.30	$10.20	$14.30
$12.50	$10.50	Oct 2	$0.22	$0.05	$0.27	$10.23	$12.77
$13.50	$10.00	Oct 9	$0.22	$0.10	$0.32	$9.68	$13.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.50, 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	$0.30	$0.20	49%	1.50	$9.70	$13.80
10/11	14/14	Oct 23	$0.37	$0.13	35%	2.85	$10.63	$13.87
10/10	14/14	Oct 23	$0.33	$0.17	43%	1.94	$10.17	$13.83
10/11	14/14	Oct 16	$0.30	$0.20	40%	1.50	$10.70	$13.80
10/10	14/14	Oct 16	$0.21	$0.29	55%	0.72	$9.79	$13.71
10/11	13/14	Oct 9	$0.24	$0.26	43%	0.92	$10.76	$13.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 2	$0.06	$0.44	32%	7.33
$11.50	$12.00	$12.50	Oct 9	$0.05	$0.45	23%	9.00
$11.50	$12.00	$12.50	Oct 2	$0.09	$0.41	34%	4.56
$10.50	$11.00	$11.50	Oct 23	$0.05	$0.45	15%	9.00
$12.00	$12.50	$13.00	Oct 2	$0.09	$0.41	27%	4.56

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
$12.00	$12.50	$13.00	Oct 2	$0.07	$0.43	27%	6.14
$11.50	$12.00	$12.50	Oct 9	$0.06	$0.44	23%	7.33
$11.00	$11.50	$12.00	Oct 16	$0.05	$0.45	18%	9.00
$10.50	$11.00	$11.50	Oct 9	$0.06	$0.44	21%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.13, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$12.00	1:2	Oct 2	-$0.13	$0.37
$11.00	$11.50	1:2	Oct 2	-$0.34	$0.16
$13.50	$14.00	1:2	Oct 9	-$0.06	$0.44
$13.00	$13.50	1:2	Oct 9	-$0.12	$0.38
$13.50	$14.00	1:2	Oct 23	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$12.00	1:2	Oct 2	-$0.20	$0.30
$11.00	$10.50	1:2	Nov 6	-$0.07	$0.43
$11.00	$10.50	1:2	Oct 16	-$0.06	$0.44
$11.50	$11.00	1:2	Oct 9	-$0.10	$0.40
$10.50	$10.00	1:2	Oct 23	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.39%, avg 4.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$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%	27	1
$14.00	Nov 6	$0.46	0.38	17.9%	3.88%	21.82%	2	65
$13.00	Nov 6	$0.75	0.44	9.5%	6.32%	15.84%	1	14
$13.00	Oct 30	$0.69	0.41	9.5%	5.81%	15.33%	160	168
$12.00	Nov 6	$1.08	0.55	1.1%	9.10%	10.19%	42	61
$14.00	Oct 30	$0.46	0.31	17.9%	3.88%	21.82%	22	264
$12.00	Oct 30	$1.02	0.53	1.1%	8.59%	9.69%	52	932
$12.50	Oct 30	$0.76	0.47	5.3%	6.40%	11.71%	3	177
$13.50	Oct 23	$0.46	0.34	13.7%	3.88%	17.61%	12	239

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 19,463

Total Puts 4,858

Put/Call Ratio 0.25

Net Difference 14,605

Prior's Put/Call Breakdown

Total Calls 14,673

Total Puts 2,072

Put/Call Ratio 0.14

Net Difference 12,601

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