NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.89 +1.32%

(9/29 10:10) ◀

Tuesday, September 29, 2026 (10:15am)

▶ (9/29 10:20)

◀ 9/29 10:15 ▶

Option Volume

Detail

ℹ

Current (09/29 10:15am) 24,951

Calls: 19,877 (80%)

Puts: 5,074 (20%)

Prior (08/25) 17,275

Calls: 14,998 (87%)

Puts: 2,277 (13%)

Current vs Prior +44.43%

Calls: +32.53% (Calls)

Puts: +122.84% (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 -34.38%

Calls: -26.72%

Puts: -53.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:15am) $1.25M

Calls: $974.0K (78%)

Puts: $272.1K (22%)

Prior (08/25) $1.02M

Calls: $737.1K (72%)

Puts: $280.9K (28%)

Current vs Prior +22.42%

Calls: +32.15%

Puts: -3.13%

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 -70.61%

Calls: -70.22%

Puts: -71.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:15am) 0.26

Prior (08/25) 0.15

Current vs Prior +68.14%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -35.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:15am) 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 9.84% | 13.46%17.41% | 26.75%

Prior 10.05% | 14.79%20.02% | 26.85%

Current vs Prior -2.07% | -9.02%-13.02% | -0.39%

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

Current vs 7-Day Avg -32.29% | -29.74%-14.24% | -6.03%

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

Current vs 7-Day Eod -2.07% | -9.02%+8.05% | +0.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.86% | 13.57%

Calls: 12.50% | 9.09%

Puts: 13.21% | 18.06%

Prior 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs Prior -36.77% | +19.45%

Prior 7-Day Avg 13.45% | 13.69%

Calls: 14.08% | 11.54%

Puts: 12.83% | 15.84%

Current vs 7-Day Avg -4.41% | -0.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($974.0K) vs puts ($272.1K). Extreme bullish P/C ratio of 0.26 - heavy call buying (19,877 calls vs 5,074 puts). P/C ratio rising 68% - 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
10:15	BULLISH	BULLISH	BULLISH
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 6 of results (avg 8.6%, best 6.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 23	0.90	0.97	$0.94	7.4%	80	0.52	654
$12.50	Oct 2	0.21	0.23	$0.22	9.1%	4.5K	0.32	4.0K
$11.50	Oct 9	0.84	0.92	$0.88	9.1%	276	0.62	329

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.43	0.46	$0.45	6.7%	563	0.30	1.0K
$14.00	Oct 2	2.09	2.30	$2.19	9.6%	7	0.92	75
$13.50	Oct 9	1.75	1.93	$1.84	9.8%	3	0.78	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.58, 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%	778	0.12	2.5K
$12.50	Oct 2	0.21	0.23	$0.22	9.1%	4.5K	0.32	4.0K
$12.00	Oct 2	0.38	0.44	$0.41	14.6%	1.6K	0.48	1.5K
$11.50	Oct 2	0.60	0.68	$0.64	12.5%	182	0.65	478
$13.00	Oct 9	0.28	0.33	$0.31	16.1%	138	0.30	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	0.50	0.57	$0.53	13.2%	522	0.52	1.1K
$12.50	Oct 2	0.80	0.92	$0.86	14.0%	190	0.68	373
$12.00	Oct 9	0.65	0.78	$0.72	18.1%	36	0.49	151
$11.00	Oct 16	0.43	0.46	$0.45	6.7%	563	0.30	1.0K
$11.50	Oct 23	0.70	0.81	$0.76	14.5%	--	0.40	143

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	2.58	$2.11	44.5%	2	0.94	33
$10.50	Oct 2	1.26	1.73	$1.50	31.3%	6	0.90	59
$10.00	Oct 9	1.72	2.44	$2.08	34.6%	1	0.90	19
$10.00	Oct 16	1.85	2.29	$2.07	21.3%	--	0.84	371
$10.50	Oct 9	1.35	1.96	$1.66	36.7%	--	0.83	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.09	2.30	$2.19	9.6%	7	0.92	75
$13.50	Oct 2	1.25	1.88	$1.57	40.1%	--	0.88	131
$14.00	Oct 9	2.05	2.39	$2.22	15.3%	--	0.84	17
$13.00	Oct 2	1.18	1.34	$1.26	12.7%	102	0.80	202
$13.50	Oct 9	1.75	1.93	$1.84	9.8%	3	0.78	14

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 18.3K, 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	0.32	4.0K
$13.00	Oct 2	0.11	0.14	$0.13	23.1%	3.6K	0.20	3.5K
$12.00	Oct 2	0.38	0.44	$0.41	14.6%	1.6K	0.48	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%	778	0.12	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	0.26	0.32	$0.29	20.7%	613	0.35	1.3K
$11.00	Oct 16	0.43	0.46	$0.45	6.7%	563	0.30	1.0K
$12.00	Oct 2	0.50	0.57	$0.53	13.2%	522	0.52	1.1K
$10.50	Oct 2	0.04	0.06	$0.05	40.0%	374	0.09	635
$11.00	Oct 2	0.12	0.15	$0.14	21.4%	355	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 14.3%, max 29.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	102.4%	79.3%	29.2%	112	430
$12.00	Oct 2	Nov 6	105.1%	89.7%	17.2%	1.7K	1.6K
$13.00	Oct 2	Nov 6	106.8%	92.2%	15.8%	3.6K	3.5K
$11.50	Oct 2	Nov 6	102.7%	94.6%	8.5%	198	484
$12.50	Oct 2	Nov 6	103.6%	97.0%	6.9%	4.5K	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 2	Oct 30	106.8%	87.1%	22.6%	102	226
$12.00	Oct 2	Nov 6	105.1%	89.7%	17.2%	572	1.2K
$11.00	Oct 2	Nov 6	102.4%	93.1%	10.0%	359	2.0K
$11.50	Oct 2	Nov 6	102.7%	94.6%	8.5%	623	1.3K
$12.50	Oct 2	Nov 6	103.6%	97.0%	6.9%	194	374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 1.78, avg 1.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 16	$0.18	$0.32	$0.18	78%	1.78	$10.68
$12.00	$12.50	Oct 23	$0.14	$0.36	$0.14	52%	2.57	$12.14
$11.50	$12.00	Nov 6	$0.21	$0.29	$0.21	61%	1.38	$11.71
$12.00	$12.50	Oct 30	$0.18	$0.32	$0.18	53%	1.78	$12.18
$12.00	$12.50	Oct 16	$0.17	$0.33	$0.17	51%	1.94	$12.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 2	$0.31	$0.19	$0.31	88%	0.61	$13.19
$12.00	$11.50	Nov 6	$0.15	$0.35	$0.15	45%	2.33	$11.85
$13.00	$12.50	Oct 16	$0.28	$0.22	$0.28	65%	0.79	$12.72
$12.50	$12.00	Oct 9	$0.29	$0.21	$0.29	61%	0.72	$12.21
$10.50	$10.00	Oct 30	$0.12	$0.38	$0.12	26%	3.17	$10.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.08, avg 0.58)

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	67%	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
$12.50	$13.00	Nov 6	$0.25	$0.25	$0.25	50%	1.00	$12.75
$12.00	$12.50	Oct 2	$0.19	$0.19	$0.31	52%	0.61	$12.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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 16	$0.22	$0.22	$0.28	60%	0.79	$11.28
$11.00	$10.50	Oct 23	$0.18	$0.18	$0.32	68%	0.56	$10.82
$10.50	$10.00	Oct 23	$0.14	$0.14	$0.36	76%	0.39	$10.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.20, cheapest $0.19)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 2	Oct 9	$0.23	105.1%	85.3%
$12.50	Oct 2	Oct 9	$0.22	103.6%	85.6%
$11.50	Oct 2	Oct 9	$0.24	102.7%	84.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 2	Oct 9	$0.19	105.1%	85.3%
$12.50	Oct 2	Oct 9	$0.15	103.6%	85.6%
$11.50	Oct 2	Oct 9	$0.19	102.7%	84.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 7.82% of stock, avg 15.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.50	Oct 2	$0.64	$0.29	$0.93	$10.57	$12.43	7.82%
$12.00	Oct 2	$0.41	$0.53	$0.94	$11.06	$12.94	7.91%
$12.50	Oct 2	$0.22	$0.86	$1.08	$11.42	$13.58	9.08%
$11.00	Oct 2	$1.00	$0.14	$1.14	$9.86	$12.14	9.59%
$11.50	Oct 9	$0.88	$0.48	$1.36	$10.14	$12.86	11.44%
$12.00	Oct 9	$0.64	$0.72	$1.36	$10.64	$13.36	11.44%
$13.00	Oct 2	$0.13	$1.26	$1.39	$11.61	$14.39	11.69%
$12.50	Oct 9	$0.44	$1.01	$1.45	$11.05	$13.95	12.20%
$11.00	Oct 9	$1.18	$0.30	$1.48	$9.52	$12.48	12.45%
$13.00	Oct 9	$0.31	$1.39	$1.70	$11.30	$14.70	14.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.84% of stock, avg 9.24%)

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. 3 found (best R:R 2.85, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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	$0.25	$0.25	41%	1.00	$10.75	$13.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 9	$0.06	$0.44	23%	7.33
$10.50	$11.00	$11.50	Oct 23	$0.05	$0.45	16%	9.00
$12.00	$12.50	$13.00	Oct 9	$0.07	$0.43	21%	6.14
$12.50	$13.00	$13.50	Oct 16	$0.05	$0.45	14%	9.00
$12.00	$12.50	$13.00	Oct 2	$0.10	$0.40	28%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 9	$0.05	$0.45	23%	9.00
$10.50	$11.00	$11.50	Oct 2	$0.06	$0.44	26%	7.33
$12.00	$12.50	$13.00	Oct 2	$0.07	$0.43	28%	6.14
$11.50	$12.00	$12.50	Oct 2	$0.09	$0.41	33%	4.56
$11.00	$11.50	$12.00	Oct 2	$0.09	$0.41	32%	4.56

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 $-0.20, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$12.00	1:2	Oct 2	-$0.18	$0.32
$11.00	$11.50	1:2	Oct 2	-$0.28	$0.22
$13.50	$14.00	1:2	Oct 9	-$0.06	$0.44
$13.00	$13.50	1:2	Oct 9	-$0.13	$0.37
$12.50	$13.00	1:2	Oct 9	-$0.18	$0.32

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
$11.50	$11.00	1:2	Oct 9	-$0.12	$0.38
$10.50	$10.00	1:2	Oct 16	-$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 8.92%, avg 4.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Nov 6	$1.06	0.50	5.1%	8.92%	14.05%	27	1
$13.50	Nov 6	$0.64	0.43	13.5%	5.38%	18.92%	4	4
$14.00	Nov 6	$0.47	0.38	17.8%	3.95%	21.70%	2	65
$13.00	Nov 6	$0.76	0.44	9.3%	6.39%	15.73%	1	14
$13.00	Oct 30	$0.69	0.41	9.3%	5.80%	15.14%	160	168
$12.00	Nov 6	$1.08	0.55	0.9%	9.08%	10.01%	42	61
$14.00	Oct 30	$0.46	0.31	17.8%	3.87%	21.61%	22	264
$12.00	Oct 30	$1.02	0.53	0.9%	8.58%	9.50%	52	932
$12.50	Oct 30	$0.76	0.47	5.1%	6.39%	11.52%	3	177
$13.50	Oct 23	$0.46	0.33	13.5%	3.87%	17.41%	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 19,877

Total Puts 5,074

Put/Call Ratio 0.26

Net Difference 14,803

Prior's Put/Call Breakdown

Total Calls 14,998

Total Puts 2,277

Put/Call Ratio 0.15

Net Difference 12,721

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