NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.95 +1.88%

(9/29 10:15) ◀

Tuesday, September 29, 2026 (10:20am)

▶ (9/29 10:25)

◀ 9/29 10:20 ▶

Option Volume

Detail

ℹ

Current (09/29 10:20am) 26,872

Calls: 21,609 (80%)

Puts: 5,263 (20%)

Prior (08/25) 17,739

Calls: 15,409 (87%)

Puts: 2,330 (13%)

Current vs Prior +51.49%

Calls: +40.24% (Calls)

Puts: +125.88% (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 -29.33%

Calls: -20.33%

Puts: -51.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:20am) $1.39M

Calls: $1.11M (80%)

Puts: $274.2K (20%)

Prior (08/25) $1.06M

Calls: $775.1K (73%)

Puts: $283.8K (27%)

Current vs Prior +31.09%

Calls: +43.70%

Puts: -3.38%

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 -67.26%

Calls: -65.95%

Puts: -71.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:20am) 0.24

Prior (08/25) 0.15

Current vs Prior +61.07%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -38.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:20am) 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 9.87% | 13.56%16.65% | 26.86%

Prior 10.05% | 14.79%20.02% | 26.85%

Current vs Prior -1.73% | -8.35%-16.80% | +0.05%

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

Current vs 7-Day Avg -32.05% | -29.22%-17.97% | -5.62%

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

Current vs 7-Day Eod -1.73% | -8.35%+3.35% | +1.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.61% | 10.06%

Calls: 8.45% | 8.70%

Puts: 12.77% | 11.43%

Prior 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs Prior -47.84% | -11.44%

Prior 7-Day Avg 13.45% | 13.69%

Calls: 14.08% | 11.54%

Puts: 12.83% | 15.84%

Current vs 7-Day Avg -21.13% | -26.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.11M) vs puts ($274.2K). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (21,609 calls vs 5,263 puts). P/C ratio rising 61% - 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
10:20	BULLISH	BULLISH	BULLISH
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 21 of results (avg 7.6%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.24	0.25	$0.25	4.0%	5.2K	0.34	4.0K
$14.00	Oct 16	0.29	0.31	$0.30	6.7%	266	0.24	15.4K
$12.00	Oct 2	0.42	0.45	$0.44	6.8%	1.8K	0.51	1.5K
$13.00	Oct 2	0.13	0.14	$0.14	7.1%	3.7K	0.21	3.5K
$11.00	Oct 9	1.21	1.31	$1.26	7.9%	15	0.75	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	2.24	2.36	$2.30	5.2%	3	0.76	253
$13.50	Oct 9	1.70	1.80	$1.75	5.7%	3	0.77	14
$14.00	Oct 23	2.35	2.50	$2.42	6.2%	30	0.73	112
$13.50	Oct 16	1.83	1.96	$1.90	6.8%	4	0.70	23
$13.00	Oct 23	1.61	1.73	$1.67	7.2%	10	0.61	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.53, 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%	805	0.13	2.5K
$13.00	Oct 2	0.13	0.14	$0.14	7.1%	3.7K	0.21	3.5K
$12.50	Oct 2	0.24	0.25	$0.25	4.0%	5.2K	0.34	4.0K
$12.00	Oct 2	0.42	0.45	$0.44	6.8%	1.8K	0.51	1.5K
$14.00	Oct 9	0.14	0.17	$0.16	18.8%	98	0.17	569

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	0.25	0.27	$0.26	7.7%	728	0.32	1.3K
$12.00	Oct 2	0.44	0.50	$0.47	12.8%	523	0.49	1.1K
$11.00	Oct 9	0.25	0.30	$0.28	17.9%	30	0.25	332
$12.50	Oct 2	0.74	0.83	$0.78	11.5%	190	0.66	373
$11.50	Oct 9	0.42	0.49	$0.45	15.6%	25	0.36	196

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 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	2.58	$2.11	44.5%	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	2.44	$2.08	34.6%	1	0.90	19
$10.00	Oct 16	1.85	2.29	$2.07	21.3%	--	0.86	371
$10.50	Oct 9	1.35	1.96	$1.66	36.7%	--	0.84	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	2.01	2.30	$2.15	13.5%	7	0.90	75
$13.50	Oct 2	1.25	1.89	$1.57	40.8%	--	0.87	131
$14.00	Oct 9	2.05	2.39	$2.22	15.3%	--	0.83	17
$13.00	Oct 2	1.12	1.34	$1.23	17.9%	102	0.79	202
$13.50	Oct 9	1.70	1.80	$1.75	5.7%	3	0.77	14

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 19.8K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.24	0.25	$0.25	4.0%	5.2K	0.34	4.0K
$13.00	Oct 2	0.13	0.14	$0.14	7.1%	3.7K	0.21	3.5K
$12.00	Oct 2	0.42	0.45	$0.44	6.8%	1.8K	0.51	1.5K
$12.50	Oct 16	0.64	0.70	$0.67	9.0%	1.2K	0.45	611
$13.50	Oct 2	0.07	0.08	$0.08	12.5%	805	0.13	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	0.25	0.27	$0.26	7.7%	728	0.32	1.3K
$11.00	Oct 16	0.41	0.47	$0.44	13.6%	564	0.29	1.0K
$12.00	Oct 2	0.44	0.50	$0.47	12.8%	523	0.49	1.1K
$10.50	Oct 2	0.04	0.06	$0.05	40.0%	374	0.09	635
$11.00	Oct 2	0.10	0.14	$0.12	33.3%	355	0.18	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 9.2%, max 24.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	103.1%	82.9%	24.3%	112	430
$13.00	Oct 2	Nov 6	104.2%	97.9%	6.4%	3.7K	3.5K
$11.50	Oct 2	Nov 6	100.4%	94.8%	5.9%	219	484
$12.50	Oct 2	Nov 6	103.8%	98.7%	5.1%	5.2K	4.0K
$12.00	Oct 2	Nov 6	100.9%	97.3%	3.7%	1.8K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 2	Oct 30	104.2%	84.7%	23.0%	102	226
$11.00	Oct 2	Nov 6	103.1%	94.7%	8.9%	361	2.0K
$11.50	Oct 2	Nov 6	100.4%	94.8%	5.9%	738	1.3K
$12.50	Oct 2	Nov 6	103.8%	98.7%	5.1%	194	374
$12.00	Oct 2	Nov 6	100.9%	97.3%	3.7%	573	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 1.63, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 30	$0.19	$0.31	$0.19	74%	1.63	$10.69
$10.50	$11.00	Oct 16	$0.22	$0.28	$0.22	79%	1.27	$10.72
$10.50	$11.00	Oct 23	$0.24	$0.26	$0.24	76%	1.08	$10.74
$12.00	$12.50	Nov 6	$0.19	$0.31	$0.19	55%	1.63	$12.19
$13.00	$13.50	Oct 23	$0.11	$0.39	$0.11	39%	3.55	$13.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 23	$0.28	$0.22	$0.28	66%	0.79	$13.22
$13.00	$12.50	Oct 30	$0.29	$0.21	$0.29	59%	0.72	$12.71
$12.50	$12.00	Oct 2	$0.31	$0.19	$0.31	66%	0.61	$12.19
$12.00	$11.50	Oct 2	$0.21	$0.29	$0.21	50%	1.38	$11.79
$12.50	$12.00	Oct 9	$0.29	$0.21	$0.29	59%	0.72	$12.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.79, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$13.50	Oct 30	$0.21	$0.21	$0.29	59%	0.72	$13.21
$13.50	$14.00	Oct 23	$0.15	$0.15	$0.35	66%	0.43	$13.65
$13.00	$13.50	Nov 6	$0.21	$0.21	$0.29	55%	0.72	$13.21
$13.00	$13.50	Oct 9	$0.12	$0.12	$0.38	68%	0.32	$13.12
$12.50	$13.00	Oct 30	$0.21	$0.21	$0.29	52%	0.72	$12.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Oct 30	$0.22	$0.22	$0.28	68%	0.79	$10.78
$11.50	$11.00	Oct 23	$0.24	$0.24	$0.26	61%	0.92	$11.26
$11.50	$11.00	Nov 6	$0.24	$0.24	$0.26	61%	0.92	$11.26
$10.50	$10.00	Oct 16	$0.13	$0.13	$0.37	79%	0.35	$10.37
$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 $0.22, cheapest $0.21)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 2	Oct 9	$0.23	103.8%	87.6%
$11.50	Oct 2	Oct 9	$0.21	100.4%	84.5%
$12.00	Oct 2	Oct 9	$0.24	100.9%	86.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 2	Oct 9	$0.21	103.8%	87.6%
$11.50	Oct 2	Oct 9	$0.19	100.4%	84.5%
$12.00	Oct 2	Oct 9	$0.23	100.9%	86.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 7.62% of stock, avg 16.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 2	$0.44	$0.47	$0.91	$11.09	$12.91	7.62%
$11.50	Oct 2	$0.71	$0.26	$0.97	$10.53	$12.47	8.12%
$12.50	Oct 2	$0.25	$0.78	$1.03	$11.47	$13.53	8.62%
$11.00	Oct 2	$1.11	$0.12	$1.23	$9.77	$12.23	10.29%
$13.00	Oct 2	$0.14	$1.23	$1.37	$11.63	$14.37	11.46%
$11.50	Oct 9	$0.92	$0.45	$1.37	$10.13	$12.87	11.46%
$12.00	Oct 9	$0.68	$0.70	$1.38	$10.62	$13.38	11.55%
$12.50	Oct 9	$0.48	$0.99	$1.47	$11.03	$13.97	12.30%
$11.00	Oct 9	$1.26	$0.28	$1.54	$9.46	$12.54	12.89%
$13.00	Oct 9	$0.34	$1.35	$1.69	$11.31	$14.69	14.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.84% of stock, avg 9.34%)

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
$14.00	$11.00	Oct 2	$0.05	$0.12	$0.17	$10.83	$14.17
$13.50	$11.00	Oct 2	$0.08	$0.12	$0.20	$10.80	$13.70
$13.00	$10.50	Oct 2	$0.14	$0.05	$0.19	$10.31	$13.19
$13.00	$11.00	Oct 2	$0.14	$0.12	$0.26	$10.74	$13.26
$14.00	$10.00	Oct 9	$0.16	$0.10	$0.26	$9.74	$14.26
$14.00	$10.50	Oct 9	$0.16	$0.16	$0.32	$10.18	$14.32
$13.50	$10.00	Oct 9	$0.22	$0.10	$0.32	$9.68	$13.82
$12.50	$10.50	Oct 2	$0.25	$0.05	$0.30	$10.20	$12.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	14/14	Oct 23	$0.29	$0.21	43%	1.38	$10.21	$13.79
10/11	14/14	Oct 23	$0.31	$0.19	36%	1.63	$10.69	$13.81
10/11	13/14	Oct 9	$0.24	$0.26	43%	0.92	$10.76	$13.24
11/12	12/13	Oct 2	$0.25	$0.25	33%	1.00	$11.25	$12.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 2	$0.08	$0.42	34%	5.25
$12.00	$12.50	$13.00	Oct 2	$0.08	$0.42	29%	5.25
$10.50	$11.00	$11.50	Oct 9	$0.06	$0.44	20%	7.33
$12.00	$12.50	$13.00	Oct 9	$0.06	$0.44	20%	7.33
$12.00	$12.50	$13.00	Oct 16	$0.05	$0.45	16%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 2	$0.07	$0.43	31%	6.14
$11.50	$12.00	$12.50	Oct 2	$0.10	$0.40	34%	4.00
$10.50	$11.00	$11.50	Oct 2	$0.07	$0.43	24%	6.14
$12.00	$12.50	$13.00	Oct 9	$0.07	$0.43	20%	6.14
$11.00	$11.50	$12.00	Oct 9	$0.08	$0.42	23%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.06, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$12.50	1:2	Oct 2	-$0.06	$0.44
$11.50	$12.00	1:2	Oct 2	-$0.17	$0.33
$11.00	$11.50	1:2	Oct 2	-$0.31	$0.19
$13.00	$13.50	1:2	Oct 9	-$0.10	$0.40
$13.50	$14.00	1:2	Oct 9	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.50	1:2	Oct 2	-$0.05	$0.45
$12.50	$12.00	1:2	Oct 2	-$0.16	$0.34
$13.00	$12.50	1:2	Oct 2	-$0.33	$0.17
$11.50	$11.00	1:2	Oct 9	-$0.11	$0.39
$12.00	$11.50	1:2	Oct 9	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.77%, avg 4.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Nov 6	$0.69	0.39	17.1%	5.77%	22.93%	2	65
$13.00	Nov 6	$0.95	0.45	8.8%	7.95%	16.74%	1	14
$12.50	Nov 6	$1.12	0.50	4.6%	9.37%	13.97%	27	1
$12.00	Nov 6	$1.33	0.55	0.4%	11.13%	11.55%	42	61
$13.50	Nov 6	$0.64	0.40	13.0%	5.36%	18.33%	4	4
$12.50	Oct 30	$0.86	0.48	4.6%	7.20%	11.80%	3	177
$13.00	Oct 30	$0.69	0.41	8.8%	5.77%	14.56%	160	168
$12.00	Oct 30	$1.08	0.54	0.4%	9.04%	9.46%	63	932
$14.00	Oct 30	$0.46	0.31	17.1%	3.85%	21.00%	22	264
$13.50	Oct 23	$0.49	0.34	13.0%	4.10%	17.07%	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 21,609

Total Puts 5,263

Put/Call Ratio 0.24

Net Difference 16,346

Prior's Put/Call Breakdown

Total Calls 15,409

Total Puts 2,330

Put/Call Ratio 0.15

Net Difference 13,079

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