NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.84 +0.94%

(9/29 10:30) ◀

Tuesday, September 29, 2026 (10:35am)

▶ (9/29 18:47)

◀ 9/29 10:35 ▶

Option Volume

Detail

ℹ

Current (09/29 10:35am) 29,124

Calls: 23,605 (81%)

Puts: 5,519 (19%)

Prior (08/25) 20,470

Calls: 17,726 (87%)

Puts: 2,744 (13%)

Current vs Prior +42.28%

Calls: +33.17% (Calls)

Puts: +101.13% (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 -23.40%

Calls: -12.98%

Puts: -49.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:35am) $1.46M

Calls: $1.16M (79%)

Puts: $302.1K (21%)

Prior (08/25) $1.20M

Calls: $882.0K (73%)

Puts: $319.0K (27%)

Current vs Prior +21.68%

Calls: +31.44%

Puts: -5.30%

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 -65.53%

Calls: -64.56%

Puts: -68.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:35am) 0.23

Prior (08/25) 0.15

Current vs Prior +51.04%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -40.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:35am) 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 9.71% | 13.60%16.55% | 27.03%

Prior 10.05% | 14.79%20.02% | 26.85%

Current vs Prior -3.34% | -8.07%-17.30% | +0.66%

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

Current vs 7-Day Avg -33.17% | -29.00%-18.46% | -5.04%

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

Current vs 7-Day Eod -3.34% | -8.07%+2.74% | +1.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.36% | 6.07%

Calls: 11.11% | 8.14%

Puts: 9.62% | 4.00%

Prior 20.34% | 11.36%

Calls: 26.67% | 11.49%

Puts: 14.00% | 11.22%

Current vs Prior -49.07% | -46.57%

Prior 7-Day Avg 13.45% | 13.69%

Calls: 14.08% | 11.54%

Puts: 12.83% | 15.84%

Current vs 7-Day Avg -22.99% | -55.66%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.16M) vs puts ($302.1K). Extreme bullish P/C ratio of 0.23 - heavy call buying (23,605 calls vs 5,519 puts). P/C ratio rising 51% - 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
10:35	BULLISH	BULLISH	BULLISH
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 36 of results (avg 7.3%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 9	0.59	0.60	$0.60	1.7%	454	0.49	523
$12.50	Oct 9	0.41	0.42	$0.42	2.4%	111	0.38	413
$13.00	Oct 9	0.27	0.28	$0.28	3.6%	250	0.28	1.5K
$13.50	Oct 9	0.18	0.19	$0.19	5.3%	183	0.20	433
$11.50	Oct 23	1.12	1.19	$1.16	6.0%	66	0.60	130

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 9	0.73	0.76	$0.75	4.0%	57	0.51	151
$12.50	Oct 9	1.05	1.10	$1.08	4.6%	19	0.62	34
$12.50	Oct 23	1.32	1.39	$1.36	5.1%	--	0.56	13
$14.00	Oct 23	2.41	2.56	$2.49	6.0%	30	0.74	112
$12.50	Oct 2	0.83	0.89	$0.86	7.0%	191	0.69	373

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 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%	887	0.11	2.5K
$13.00	Oct 2	0.11	0.12	$0.12	8.3%	3.9K	0.19	3.5K
$12.50	Oct 2	0.20	0.22	$0.21	9.5%	5.4K	0.31	4.0K
$12.00	Oct 2	0.36	0.40	$0.38	10.5%	2.0K	0.47	1.5K
$14.00	Oct 9	0.12	0.14	$0.13	15.4%	111	0.15	569

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.12	0.13	$0.13	7.7%	360	0.20	1.8K
$11.50	Oct 2	0.27	0.30	$0.29	10.3%	739	0.35	1.3K
$10.50	Oct 9	0.14	0.16	$0.15	13.3%	7	0.17	245
$12.00	Oct 2	0.49	0.54	$0.52	9.6%	529	0.53	1.1K
$11.00	Oct 9	0.26	0.29	$0.28	10.7%	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	0.92	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	1.62	1.82	$1.72	11.6%	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	0.81	202
$13.50	Oct 9	1.74	1.96	$1.85	11.9%	3	0.79	14

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 21.4K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.20	0.22	$0.21	9.5%	5.4K	0.31	4.0K
$13.00	Oct 2	0.11	0.12	$0.12	8.3%	3.9K	0.19	3.5K
$12.00	Oct 2	0.36	0.40	$0.38	10.5%	2.0K	0.47	1.5K
$12.50	Oct 16	0.58	0.63	$0.61	8.2%	1.2K	0.43	611
$13.50	Oct 2	0.06	0.07	$0.07	14.3%	887	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%	739	0.35	1.3K
$11.00	Oct 16	0.43	0.50	$0.47	14.9%	577	0.31	1.0K
$12.00	Oct 2	0.49	0.54	$0.52	9.6%	529	0.53	1.1K
$10.50	Oct 2	0.04	0.05	$0.05	20.0%	429	0.09	635
$11.00	Oct 2	0.12	0.13	$0.13	7.7%	360	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 7.0%, max 23.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	98.8%	79.7%	23.9%	117	430
$11.50	Oct 2	Nov 6	100.8%	95.8%	5.2%	314	484
$13.00	Oct 2	Nov 6	104.4%	99.5%	4.9%	3.9K	3.5K
$12.50	Oct 2	Nov 6	100.8%	98.8%	2.1%	5.4K	4.0K
$12.00	Oct 2	Nov 6	99.7%	98.9%	0.8%	2.0K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 2	Oct 30	104.4%	86.0%	21.4%	102	226
$11.50	Oct 2	Nov 6	100.8%	95.8%	5.2%	749	1.3K
$11.00	Oct 2	Nov 6	98.8%	95.6%	3.3%	366	2.0K
$12.50	Oct 2	Nov 6	100.8%	98.8%	2.1%	195	374
$12.00	Oct 2	Nov 6	99.7%	98.9%	0.8%	579	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 2.12, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.00	Nov 6	$0.16	$0.34	$0.16	60%	2.12	$11.66
$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
$11.00	$11.50	Oct 30	$0.26	$0.24	$0.26	68%	0.92	$11.26
$12.00	$12.50	Nov 6	$0.20	$0.30	$0.20	55%	1.50	$12.20

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
$12.00	$11.50	Oct 2	$0.23	$0.27	$0.23	53%	1.17	$11.77
$10.50	$10.00	Nov 6	$0.14	$0.36	$0.14	29%	2.57	$10.36
$11.50	$11.00	Oct 16	$0.19	$0.31	$0.19	40%	1.63	$11.31
$12.00	$11.50	Oct 16	$0.25	$0.25	$0.25	49%	1.00	$11.75

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 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$13.50	Nov 6	$0.26	$0.26	$0.24	55%	1.08	$13.26
$12.00	$12.50	Oct 2	$0.17	$0.17	$0.33	53%	0.52	$12.17
$12.50	$13.00	Oct 9	$0.14	$0.14	$0.36	62%	0.39	$12.64
$12.00	$12.50	Oct 30	$0.23	$0.23	$0.27	46%	0.85	$12.23
$13.50	$14.00	Oct 23	$0.11	$0.11	$0.39	69%	0.28	$13.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Nov 6	$0.20	$0.20	$0.30	76%	0.67	$9.80
$11.00	$10.50	Nov 6	$0.24	$0.24	$0.26	66%	0.92	$10.76
$11.50	$11.00	Oct 30	$0.26	$0.26	$0.24	60%	1.08	$11.24
$11.50	$11.00	Nov 6	$0.26	$0.26	$0.24	60%	1.08	$11.24
$10.50	$10.00	Oct 30	$0.16	$0.16	$0.34	74%	0.47	$10.34

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
$11.50	Oct 2	Oct 9	$0.23	100.8%	80.9%
$12.00	Oct 2	Oct 9	$0.22	99.7%	83.8%
$12.50	Oct 2	Oct 9	$0.21	100.8%	85.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 2	Oct 9	$0.19	100.8%	80.9%
$12.00	Oct 2	Oct 9	$0.23	99.7%	83.8%
$12.50	Oct 2	Oct 9	$0.22	100.8%	85.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 7.60% of stock, avg 16.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 2	$0.38	$0.52	$0.90	$11.10	$12.90	7.60%
$11.50	Oct 2	$0.63	$0.29	$0.92	$10.58	$12.42	7.77%
$12.50	Oct 2	$0.21	$0.86	$1.07	$11.43	$13.57	9.04%
$11.00	Oct 2	$1.02	$0.13	$1.15	$9.85	$12.15	9.71%
$11.50	Oct 9	$0.86	$0.48	$1.34	$10.16	$12.84	11.32%
$12.00	Oct 9	$0.60	$0.75	$1.35	$10.65	$13.35	11.40%
$13.00	Oct 2	$0.12	$1.28	$1.40	$11.60	$14.40	11.82%
$11.00	Oct 9	$1.19	$0.28	$1.47	$9.53	$12.47	12.42%
$12.50	Oct 9	$0.42	$1.08	$1.50	$11.00	$14.00	12.67%
$11.50	Oct 16	$1.05	$0.66	$1.71	$9.79	$13.21	14.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.84% of stock, avg 9.14%)

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	$0.13	$0.08	$0.21	$9.29	$14.21
$14.00	$10.00	Oct 9	$0.13	$0.10	$0.23	$9.77	$14.23
$13.00	$11.00	Oct 2	$0.12	$0.13	$0.25	$10.75	$13.25
$14.00	$10.50	Oct 9	$0.13	$0.15	$0.28	$10.22	$14.28
$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. 2 found (best R:R 1.27, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	14/14	Oct 23	$0.28	$0.22	37%	1.27	$10.72	$13.78
10/10	14/14	Oct 23	$0.24	$0.26	44%	0.92	$10.26	$13.74

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	28%	5.25
$11.00	$11.50	$12.00	Oct 16	$0.05	$0.45	18%	9.00
$11.00	$11.50	$12.00	Oct 9	$0.07	$0.43	24%	6.14
$11.50	$12.00	$12.50	Oct 16	$0.06	$0.44	18%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 2	$0.07	$0.43	34%	6.14
$11.50	$12.00	$12.50	Oct 9	$0.06	$0.44	23%	7.33
$12.00	$12.50	$13.00	Oct 2	$0.08	$0.42	28%	5.25
$11.00	$11.50	$12.00	Oct 9	$0.07	$0.43	24%	6.14
$10.50	$11.00	$11.50	Oct 2	$0.08	$0.42	27%	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. 38 found (best net $-0.13, 38 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	-$0.24	$0.26
$12.50	$13.00	1:2	Oct 9	-$0.14	$0.36
$13.00	$13.50	1:2	Oct 9	-$0.10	$0.40
$13.50	$14.00	1:2	Oct 9	-$0.07	$0.43

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	-$0.18	$0.32
$11.50	$11.00	1:2	Oct 9	-$0.08	$0.42
$12.00	$11.50	1:2	Oct 9	-$0.21	$0.29
$10.50	$10.00	1:2	Oct 9	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.74%, avg 4.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Nov 6	$0.68	0.39	18.2%	5.74%	23.99%	2	65
$13.00	Nov 6	$0.95	0.45	9.8%	8.02%	17.82%	1	14
$12.50	Nov 6	$1.12	0.50	5.6%	9.46%	15.03%	27	1
$12.00	Nov 6	$1.31	0.55	1.4%	11.06%	12.42%	42	61
$13.50	Nov 6	$0.69	0.39	14.0%	5.83%	19.85%	4	4
$13.00	Oct 30	$0.70	0.41	9.8%	5.91%	15.71%	160	168
$13.50	Oct 30	$0.56	0.35	14.0%	4.73%	18.75%	17	176
$12.50	Oct 30	$0.82	0.47	5.6%	6.93%	12.50%	3	177
$14.00	Oct 30	$0.46	0.30	18.2%	3.89%	22.13%	22	264
$12.00	Oct 30	$1.02	0.54	1.4%	8.61%	9.97%	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 23,605

Total Puts 5,519

Put/Call Ratio 0.23

Net Difference 18,086

Prior's Put/Call Breakdown

Total Calls 17,726

Total Puts 2,744

Put/Call Ratio 0.15

Net Difference 14,982

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