NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.86 +1.07%

(9/29 10:25) ◀

Tuesday, September 29, 2026 (10:30am)

▶ (9/29 10:35)

◀ 9/29 10:30 ▶

Option Volume

Detail

ℹ

Current (09/29 10:30am) 28,674

Calls: 23,217 (81%)

Puts: 5,457 (19%)

Prior (08/25) 19,966

Calls: 17,381 (87%)

Puts: 2,585 (13%)

Current vs Prior +43.61%

Calls: +33.58% (Calls)

Puts: +111.10% (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 -24.59%

Calls: -14.41%

Puts: -49.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:30am) $1.43M

Calls: $1.13M (79%)

Puts: $299.5K (21%)

Prior (08/25) $1.16M

Calls: $860.5K (74%)

Puts: $303.8K (26%)

Current vs Prior +23.08%

Calls: +31.72%

Puts: -1.40%

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 -66.20%

Calls: -65.35%

Puts: -69.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:30am) 0.23

Prior (08/25) 0.15

Current vs Prior +58.04%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -40.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:30am) 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% | 13.41%16.61% | 27.32%

Prior 10.05% | 14.79%20.02% | 26.85%

Current vs Prior -1.82% | -9.36%-17.01% | +1.75%

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

Current vs 7-Day Avg -32.12% | -30.00%-18.18% | -4.01%

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

Current vs 7-Day Eod -1.82% | -9.36%+3.09% | +3.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.84% | 5.82%

Calls: 6.15% | 3.53%

Puts: 11.54% | 8.11%

Prior 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs Prior -56.54% | -48.77%

Prior 7-Day Avg 13.45% | 13.69%

Calls: 14.08% | 11.54%

Puts: 12.83% | 15.84%

Current vs 7-Day Avg -34.29% | -57.49%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.13M) vs puts ($299.5K). Extreme bullish P/C ratio of 0.23 - heavy call buying (23,217 calls vs 5,457 puts). P/C ratio rising 58% - 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.2%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 9	0.83	0.86	$0.85	3.5%	491	0.61	329
$12.50	Oct 9	0.41	0.43	$0.42	4.8%	87	0.38	413
$12.00	Oct 16	0.80	0.84	$0.82	4.9%	301	0.52	4.6K
$12.00	Oct 9	0.59	0.62	$0.61	4.9%	447	0.49	523
$12.00	Oct 2	0.38	0.40	$0.39	5.1%	1.9K	0.47	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 9	1.02	1.05	$1.04	2.9%	16	0.62	34
$13.00	Oct 23	1.65	1.73	$1.69	4.7%	10	0.62	38
$13.50	Oct 16	1.93	2.05	$1.99	6.0%	10	0.71	23
$12.50	Oct 23	1.30	1.39	$1.35	6.7%	--	0.56	13
$12.50	Oct 2	0.82	0.88	$0.85	7.1%	190	0.69	373

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 2	0.06	0.07	$0.07	14.3%	881	0.11	2.5K
$13.00	Oct 2	0.11	0.13	$0.12	16.7%	3.9K	0.19	3.5K
$12.50	Oct 2	0.21	0.23	$0.22	9.1%	5.4K	0.31	4.0K
$12.00	Oct 2	0.38	0.40	$0.39	5.1%	1.9K	0.47	1.5K
$13.50	Oct 9	0.18	0.20	$0.19	10.5%	183	0.21	433

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.12	0.14	$0.13	15.4%	358	0.20	1.8K
$11.50	Oct 2	0.27	0.30	$0.29	10.3%	736	0.35	1.3K
$10.50	Oct 9	0.15	0.17	$0.16	12.5%	7	0.17	245
$12.00	Oct 2	0.49	0.55	$0.52	11.5%	528	0.53	1.1K
$11.00	Oct 9	0.27	0.30	$0.29	10.3%	68	0.27	332

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	2.20	2.69	$2.45	20.0%	6	0.97	5
$10.00	Oct 2	1.74	2.48	$2.11	35.1%	2	0.96	33
$10.50	Oct 2	1.27	1.62	$1.45	24.1%	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	1.93	2.30	$2.11	17.5%	8	0.91	75
$13.50	Oct 2	1.60	1.82	$1.71	12.9%	2	0.88	131
$14.00	Oct 9	2.05	2.39	$2.22	15.3%	--	0.84	17
$13.00	Oct 2	1.10	1.46	$1.28	28.1%	102	0.80	202
$13.50	Oct 9	1.76	1.96	$1.86	10.8%	3	0.79	14

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 21.1K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.21	0.23	$0.22	9.1%	5.4K	0.31	4.0K
$13.00	Oct 2	0.11	0.13	$0.12	16.7%	3.9K	0.19	3.5K
$12.00	Oct 2	0.38	0.40	$0.39	5.1%	1.9K	0.47	1.5K
$12.50	Oct 16	0.54	0.66	$0.60	20.0%	1.2K	0.42	611
$13.50	Oct 2	0.06	0.07	$0.07	14.3%	881	0.11	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 2	0.27	0.30	$0.29	10.3%	736	0.35	1.3K
$11.00	Oct 16	0.44	0.50	$0.47	12.8%	577	0.30	1.0K
$12.00	Oct 2	0.49	0.55	$0.52	11.5%	528	0.53	1.1K
$10.50	Oct 2	0.04	0.05	$0.05	20.0%	389	0.09	635
$11.00	Oct 2	0.12	0.14	$0.13	15.4%	358	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 7.3%, max 23.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	101.0%	84.0%	20.2%	117	430
$13.00	Oct 2	Nov 6	105.3%	99.5%	5.9%	3.9K	3.5K
$11.50	Oct 2	Nov 6	100.5%	95.8%	4.8%	296	484
$12.00	Oct 2	Nov 6	101.9%	98.9%	3.0%	1.9K	1.6K
$12.50	Oct 2	Nov 6	100.0%	99.1%	0.9%	5.4K	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 2	Oct 30	105.3%	85.2%	23.6%	102	226
$11.00	Oct 2	Nov 6	101.0%	95.6%	5.6%	364	2.0K
$11.50	Oct 2	Nov 6	100.5%	95.8%	4.8%	746	1.3K
$12.00	Oct 2	Nov 6	101.9%	98.9%	3.0%	578	1.2K
$12.50	Oct 2	Nov 6	100.0%	99.1%	0.9%	194	374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 0.79, avg 1.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 30	$0.28	$0.22	$0.28	75%	0.79	$10.78
$12.50	$13.00	Oct 30	$0.14	$0.36	$0.14	47%	2.57	$12.64
$12.50	$13.00	Nov 6	$0.16	$0.34	$0.16	50%	2.13	$12.66
$12.00	$12.50	Nov 6	$0.20	$0.30	$0.20	55%	1.50	$12.20
$11.00	$11.50	Oct 16	$0.27	$0.23	$0.27	70%	0.85	$11.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 30	$0.27	$0.23	$0.27	59%	0.85	$12.73
$12.50	$12.00	Oct 2	$0.33	$0.17	$0.33	69%	0.52	$12.17
$12.50	$12.00	Oct 9	$0.30	$0.20	$0.30	62%	0.67	$12.20
$12.00	$11.50	Oct 2	$0.23	$0.27	$0.23	53%	1.17	$11.77
$11.50	$11.00	Oct 9	$0.17	$0.33	$0.17	38%	1.94	$11.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.61, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$13.50	Nov 6	$0.27	$0.27	$0.23	55%	1.17	$13.27
$12.50	$13.00	Oct 2	$0.10	$0.10	$0.40	69%	0.25	$12.60
$12.00	$12.50	Oct 2	$0.17	$0.17	$0.33	53%	0.52	$12.17
$12.00	$12.50	Oct 16	$0.22	$0.22	$0.28	48%	0.79	$12.22
$12.00	$12.50	Oct 9	$0.19	$0.19	$0.31	51%	0.61	$12.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Nov 6	$0.19	$0.19	$0.31	76%	0.61	$9.81
$11.00	$10.50	Nov 6	$0.24	$0.24	$0.26	66%	0.92	$10.76
$11.00	$10.50	Oct 30	$0.22	$0.22	$0.28	67%	0.79	$10.78
$11.50	$11.00	Nov 6	$0.25	$0.25	$0.25	60%	1.00	$11.25
$10.50	$10.00	Oct 23	$0.15	$0.15	$0.35	76%	0.43	$10.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.20, cheapest $0.17)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 2	Oct 9	$0.20	100.5%	80.5%
$12.00	Oct 2	Oct 9	$0.22	101.9%	83.4%
$12.50	Oct 2	Oct 9	$0.20	100.0%	84.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 2	Oct 9	$0.17	100.5%	80.5%
$12.00	Oct 2	Oct 9	$0.22	101.9%	83.4%
$12.50	Oct 2	Oct 9	$0.19	100.0%	84.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 7.67% of stock, avg 16.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 2	$0.39	$0.52	$0.91	$11.09	$12.91	7.67%
$11.50	Oct 2	$0.65	$0.29	$0.94	$10.56	$12.44	7.93%
$12.50	Oct 2	$0.22	$0.85	$1.07	$11.43	$13.57	9.02%
$11.00	Oct 2	$1.02	$0.13	$1.15	$9.85	$12.15	9.70%
$11.50	Oct 9	$0.85	$0.46	$1.31	$10.19	$12.81	11.05%
$12.00	Oct 9	$0.61	$0.74	$1.35	$10.65	$13.35	11.38%
$13.00	Oct 2	$0.12	$1.28	$1.40	$11.60	$14.40	11.80%
$12.50	Oct 9	$0.42	$1.04	$1.46	$11.04	$13.96	12.31%
$11.00	Oct 9	$1.19	$0.29	$1.48	$9.52	$12.48	12.48%
$11.50	Oct 16	$1.05	$0.66	$1.71	$9.79	$13.21	14.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.84% of stock, avg 9.17%)

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	$0.07	$0.05	$0.12	$10.38	$13.62
$13.00	$10.50	Oct 2	$0.12	$0.05	$0.17	$10.33	$13.17
$14.00	$11.00	Oct 2	$0.05	$0.13	$0.18	$10.82	$14.18
$13.50	$11.00	Oct 2	$0.07	$0.13	$0.20	$10.80	$13.70
$14.00	$9.50	Oct 9	$0.14	$0.08	$0.22	$9.28	$14.22
$14.00	$10.00	Oct 9	$0.14	$0.10	$0.24	$9.76	$14.24
$13.00	$11.00	Oct 2	$0.12	$0.13	$0.25	$10.75	$13.25
$14.00	$10.50	Oct 9	$0.14	$0.16	$0.30	$10.20	$14.30
$13.50	$9.50	Oct 9	$0.19	$0.08	$0.27	$9.23	$13.77

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

No iron condor setups found

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
$10.50	$11.00	$11.50	Oct 2	$0.06	$0.44	26%	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
$12.00	$12.50	$13.00	Oct 2	$0.07	$0.43	28%	6.14
$12.50	$13.00	$13.50	Oct 2	$0.05	$0.45	19%	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	33%	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	$0.08	$0.42	26%	5.25
$10.50	$11.00	$11.50	Oct 23	$0.06	$0.44	16%	7.33
$12.00	$12.50	$13.00	Oct 2	$0.10	$0.40	28%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.13, 36 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	-$0.28	$0.22
$13.00	$13.50	1:2	Oct 9	-$0.09	$0.41
$12.50	$13.00	1:2	Oct 9	-$0.16	$0.34
$13.50	$14.00	1:2	Oct 9	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.50	1:2	Oct 2	-$0.06	$0.44
$12.50	$12.00	1:2	Oct 2	-$0.19	$0.31
$12.00	$11.50	1:2	Oct 9	-$0.18	$0.32
$11.50	$11.00	1:2	Oct 9	-$0.12	$0.38
$10.50	$10.00	1:2	Oct 23	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.82%, avg 4.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Nov 6	$0.69	0.39	18.0%	5.82%	23.86%	2	65
$13.00	Nov 6	$0.96	0.45	9.6%	8.09%	17.71%	1	14
$12.50	Nov 6	$1.13	0.50	5.4%	9.53%	14.92%	27	1
$12.00	Nov 6	$1.32	0.55	1.2%	11.13%	12.31%	42	61
$13.50	Nov 6	$0.67	0.39	13.8%	5.65%	19.48%	4	4
$13.00	Oct 30	$0.70	0.42	9.6%	5.90%	15.51%	160	168
$13.50	Oct 30	$0.56	0.36	13.8%	4.72%	18.55%	17	176
$12.50	Oct 30	$0.81	0.47	5.4%	6.83%	12.23%	3	177
$14.00	Oct 30	$0.46	0.30	18.0%	3.88%	21.92%	22	264
$12.00	Oct 30	$1.01	0.54	1.2%	8.52%	9.70%	100	932

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 23,217

Total Puts 5,457

Put/Call Ratio 0.23

Net Difference 17,760

Prior's Put/Call Breakdown

Total Calls 17,381

Total Puts 2,585

Put/Call Ratio 0.15

Net Difference 14,796

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