NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$12.83 +11.14%

$13.27 (+3.49%)🌙

as of 07/21 06:52 PM

(7/20 18:52) ◀

Tuesday, July 21, 2026 (6:52pm)

▶ (7/22 20:21)

◀ 7/21 18:52 ▶

Option Volume

Detail

ℹ

Current (07/21) 34,413

Calls: 26,788 (78%)

Puts: 7,625 (22%)

Prior (07/20) 23,532

Calls: 16,444 (70%)

Puts: 7,088 (30%)

Current vs Prior +46.24%

Calls: +62.90% (Calls)

Puts: +7.58% (Puts)

Prior 7-Day Total 273,865

Calls: 193,769 (71%)

Puts: 80,096 (29%)

Prior 7-Day Average 39,123

Calls: 27,681 (71%)

Puts: 11,442 (29%)

Current vs Prior 7-Day Avg -12.04%

Calls: -3.23%

Puts: -33.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $4.76M

Calls: $3.22M (68%)

Puts: $1.54M (32%)

Prior (07/20) $3.09M

Calls: $1.68M (54%)

Puts: $1.41M (46%)

Current vs Prior +54.00%

Calls: +92.09%

Puts: +8.81%

Prior 7-Day Total $45.06M

Calls: $20.60M (46%)

Puts: $24.46M (54%)

Prior 7-Day Average $6.44M

Calls: $2.94M (46%)

Puts: $3.49M (54%)

Current vs Prior 7-Day Avg -26.06%

Calls: +9.46%

Puts: -55.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.28

Prior (07/20) 0.43

Current vs Prior -33.96%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -43.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 330,434

Calls: 261,142 (79%)

Puts: 69,292 (21%)

Prior (07/20) 322,632

Calls: 257,328 (80%)

Puts: 65,304 (20%)

Current vs Prior +2.42%

Prior 7-Day Total 2,657,687

Calls: 1,931,850 (73%)

Puts: 725,837 (27%)

Prior 7-Day Average 379,669

Calls: 275,978 (73%)

Puts: 103,691 (27%)

Current vs Prior 7-Day Avg -12.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 11.85% | 22.45%32.03% | 39.91%

Prior 13.69% | 24.26%32.76% | 40.12%

Current vs Prior -13.47% | -7.48%-2.20% | -0.54%

Prior 7-Day Avg 10.50% | 19.53%11.56% | 32.53%

Current vs 7-Day Avg +12.79% | +14.95%+177.18% | +22.69%

Prior 7-Day Eod 13.69% | 24.26%32.76% | 40.12%

Current vs 7-Day Eod -13.47% | -7.48%-2.20% | -0.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.70% | 26.80%

Calls: 39.56% | 26.00%

Puts: 27.85% | 27.61%

Prior 33.70% | 26.80%

Calls: 39.56% | 26.00%

Puts: 27.85% | 27.61%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 33.70% | 26.80%

Calls: 39.56% | 26.00%

Puts: 27.85% | 27.61%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($3.22M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (26,788 calls vs 7,625 puts). P/C ratio dropping 34% - sentiment shifting bullish.

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 BEARISH

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

📈 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 38 of results (avg 7.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 21	2.30	2.39	$2.34	3.8%	320	0.65	962
$13.00	Aug 14	1.68	1.76	$1.72	4.7%	5	0.55	182
$13.00	Aug 7	1.45	1.52	$1.49	4.7%	136	0.54	259
$13.00	Aug 21	1.84	1.93	$1.89	4.8%	237	0.56	294
$15.00	Aug 14	1.00	1.05	$1.02	4.9%	16	0.39	228

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 31	1.94	2.04	$1.99	5.0%	22	0.59	678
$14.00	Aug 7	2.16	2.29	$2.23	5.8%	8	0.55	--
$13.00	Jul 31	1.34	1.43	$1.39	6.5%	53	0.47	636
$14.00	Jul 24	1.33	1.42	$1.38	6.5%	138	0.75	708
$15.00	Aug 21	3.25	3.50	$3.38	7.4%	32	0.58	525

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.64, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.07	0.08	$0.08	12.5%	404	0.11	1.7K
$13.50	Jul 24	0.34	0.39	$0.37	13.5%	1.2K	0.36	784
$13.00	Jul 24	0.53	0.58	$0.55	9.1%	742	0.48	1.4K
$15.00	Jul 31	0.52	0.61	$0.56	16.1%	502	0.31	1.2K
$12.50	Jul 24	0.78	0.84	$0.81	7.4%	1.0K	0.61	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 24	0.28	0.32	$0.30	13.3%	908	0.28	1.4K
$10.50	Jul 31	0.37	0.45	$0.41	19.5%	45	0.19	49
$12.50	Jul 24	0.43	0.49	$0.46	13.0%	197	0.39	562
$13.00	Jul 24	0.67	0.75	$0.71	11.3%	403	0.52	301
$10.50	Aug 21	0.76	0.91	$0.84	17.9%	83	0.24	17

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.65, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Jul 24	2.10	2.55	$2.33	19.3%	125	0.92	112
$11.00	Jul 24	1.68	2.07	$1.88	20.7%	21	0.89	102
$11.50	Jul 24	1.44	1.67	$1.56	14.7%	229	0.82	108
$10.50	Jul 31	2.38	3.10	$2.74	26.3%	38	0.81	4
$10.50	Aug 7	2.46	3.05	$2.76	21.4%	2	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	2.15	2.55	$2.35	17.0%	7	0.89	--
$14.50	Jul 24	1.65	2.19	$1.92	28.1%	3	0.83	--
$14.00	Jul 24	1.33	1.42	$1.38	6.5%	138	0.75	708
$15.00	Jul 31	2.64	2.88	$2.76	8.7%	92	0.69	611
$13.50	Jul 24	0.95	1.05	$1.00	10.0%	54	0.64	172

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 17.3K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.18	1.24	$1.21	5.0%	2.7K	0.42	1.6K
$14.00	Jul 24	0.19	0.24	$0.22	22.7%	2.0K	0.25	1.6K
$13.50	Jul 24	0.34	0.39	$0.37	13.5%	1.2K	0.36	784
$12.50	Jul 24	0.78	0.84	$0.81	7.4%	1.0K	0.61	1.0K
$13.00	Jul 24	0.53	0.58	$0.55	9.1%	742	0.48	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 24	0.28	0.32	$0.30	13.3%	908	0.28	1.4K
$13.00	Jul 24	0.67	0.75	$0.71	11.3%	403	0.52	301
$10.50	Jul 24	0.06	0.11	$0.09	55.6%	372	0.09	579
$11.50	Jul 24	0.15	0.19	$0.17	23.5%	361	0.18	484
$11.00	Aug 21	0.96	1.13	$1.05	16.2%	350	0.28	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 10.5%, max 37.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Jul 24	Aug 7	175.1%	145.4%	20.4%	127	112
$11.00	Jul 24	Aug 28	153.3%	129.5%	18.4%	36	124
$12.00	Jul 24	Aug 28	143.2%	127.6%	12.2%	369	1.0K
$11.50	Jul 24	Aug 28	144.1%	131.2%	9.8%	230	116
$15.00	Jul 24	Aug 28	133.5%	122.9%	8.6%	436	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Jul 24	Aug 28	175.1%	127.8%	37.0%	382	642
$11.00	Jul 24	Aug 28	153.3%	129.5%	18.4%	327	860
$12.00	Jul 24	Aug 28	143.2%	127.6%	12.2%	919	1.5K
$11.50	Jul 24	Aug 28	144.1%	131.2%	9.8%	364	484
$15.00	Jul 24	Aug 28	133.5%	122.9%	8.6%	13	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 3.55, avg 1.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$14.50	Jul 31	$0.11	$0.39	$0.11	3.55	$14.11
$14.00	$14.50	Aug 7	$0.13	$0.37	$0.13	2.85	$14.13
$14.50	$15.00	Aug 7	$0.14	$0.36	$0.14	2.57	$14.64
$14.00	$14.50	Aug 28	$0.14	$0.36	$0.14	2.57	$14.14
$13.50	$14.00	Jul 24	$0.15	$0.35	$0.15	2.33	$13.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.50	Jul 24	$0.13	$0.37	$0.13	2.85	$11.87
$12.00	$11.50	Aug 21	$0.15	$0.35	$0.15	2.33	$11.85
$11.00	$10.50	Jul 31	$0.16	$0.34	$0.16	2.13	$10.84
$12.50	$12.00	Jul 24	$0.16	$0.34	$0.16	2.12	$12.34
$11.00	$10.50	Aug 7	$0.16	$0.34	$0.16	2.12	$10.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 3.35, avg 1.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.00	$11.50	Jul 24	$0.32	$0.32	$0.18	1.78	$11.32
$11.00	$11.50	Aug 28	$0.32	$0.32	$0.18	1.78	$11.32
$12.00	$12.50	Jul 24	$0.31	$0.31	$0.19	1.63	$12.31
$11.50	$12.00	Jul 31	$0.31	$0.31	$0.19	1.63	$11.81
$12.00	$12.50	Jul 31	$0.28	$0.28	$0.22	1.27	$12.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$14.00	Jul 31	$0.77	$0.77	$0.23	3.35	$14.23
$14.00	$13.50	Jul 24	$0.38	$0.38	$0.12	3.17	$13.62
$15.00	$14.00	Aug 7	$0.75	$0.75	$0.25	3.00	$14.25
$15.00	$14.50	Aug 21	$0.35	$0.35	$0.15	2.33	$14.65
$15.00	$13.50	Aug 28	$1.05	$1.05	$0.45	2.33	$13.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.60, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Jul 24	Jul 31	$0.41	175.1%	163.5%
$11.00	Jul 24	Jul 31	$0.45	153.3%	165.8%
$15.00	Jul 24	Jul 31	$0.48	133.5%	152.0%
$11.50	Jul 24	Jul 31	$0.52	144.1%	164.8%
$14.50	Jul 24	Jul 31	$0.59	134.9%	157.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Jul 24	Jul 31	$0.32	175.1%	163.5%
$15.00	Jul 24	Jul 31	$0.41	133.5%	152.0%
$11.00	Jul 24	Jul 31	$0.46	153.3%	165.8%
$11.50	Jul 24	Jul 31	$0.58	144.1%	164.8%
$14.00	Jul 24	Jul 31	$0.61	132.3%	151.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 9.82% of stock, avg 24.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Jul 24	$0.55	$0.71	$1.26	$11.74	$14.26	9.82%
$12.50	Jul 24	$0.81	$0.46	$1.27	$11.23	$13.77	9.90%
$13.50	Jul 24	$0.37	$1.00	$1.37	$12.13	$14.87	10.68%
$12.00	Jul 24	$1.12	$0.30	$1.42	$10.58	$13.42	11.07%
$14.00	Jul 24	$0.22	$1.38	$1.60	$12.40	$15.60	12.47%
$11.50	Jul 24	$1.56	$0.17	$1.73	$9.77	$13.23	13.48%
$11.00	Jul 24	$1.88	$0.11	$1.99	$9.01	$12.99	15.51%
$14.50	Jul 24	$0.14	$1.92	$2.06	$12.44	$16.56	16.06%
$10.50	Jul 24	$2.33	$0.09	$2.42	$8.08	$12.92	18.86%
$15.00	Jul 24	$0.08	$2.35	$2.43	$12.57	$17.43	18.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 1.33% of stock, avg 16.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$10.50	Jul 24	$0.08	$0.09	$0.17	$10.33	$15.17
$15.00	$11.00	Jul 24	$0.08	$0.11	$0.19	$10.81	$15.19
$14.50	$10.50	Jul 24	$0.14	$0.09	$0.23	$10.27	$14.73
$14.50	$11.00	Jul 24	$0.14	$0.11	$0.25	$10.75	$14.75
$15.00	$11.50	Jul 24	$0.08	$0.17	$0.25	$11.25	$15.25
$14.00	$10.50	Jul 24	$0.22	$0.09	$0.31	$10.19	$14.31
$14.50	$11.50	Jul 24	$0.14	$0.17	$0.31	$11.19	$14.81
$14.00	$11.00	Jul 24	$0.22	$0.11	$0.33	$10.67	$14.33
$15.00	$12.00	Jul 24	$0.08	$0.30	$0.38	$11.62	$15.38
$14.00	$11.50	Jul 24	$0.22	$0.17	$0.39	$11.11	$14.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 4.00, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	14/14	Jul 24	$0.40	$0.10	4.00	$12.60	$13.90
12/12	13/14	Jul 31	$0.40	$0.10	4.00	$11.60	$13.40
11/12	13/14	Aug 21	$0.40	$0.10	4.00	$11.10	$13.40
12/13	14/14	Aug 21	$0.40	$0.10	4.00	$12.60	$14.40
12/12	12/13	Jul 24	$0.39	$0.11	3.55	$11.61	$12.89
12/12	14/15	Jul 31	$0.39	$0.11	3.55	$12.11	$14.89
12/13	14/15	Jul 31	$0.39	$0.11	3.55	$12.61	$14.89
14/14	14/15	Aug 7	$0.39	$0.11	3.55	$13.61	$14.89
11/12	14/15	Aug 21	$0.39	$0.11	3.55	$11.11	$14.89
11/12	14/14	Aug 28	$0.39	$0.11	3.55	$11.11	$14.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$12.50	$13.00	Jul 24	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 31	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Aug 14	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Jul 24	$0.07	$0.43	6.14
$12.50	$13.00	$13.50	Aug 21	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$11.00	$11.50	$12.00	Jul 24	$0.07	$0.43	6.14
$12.50	$13.00	$13.50	Aug 21	$0.08	$0.42	5.25
$12.00	$12.50	$13.00	Jul 24	$0.09	$0.41	4.56
$13.00	$13.50	$14.00	Jul 24	$0.09	$0.41	4.56
$12.50	$13.00	$13.50	Aug 28	$0.09	$0.41	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. 15 found (best net $-0.48, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$14.50	1:2	Jul 24	-$0.06	$0.44
$13.50	$14.00	1:2	Jul 24	-$0.07	$0.43
$13.00	$13.50	1:2	Jul 24	-$0.19	$0.31
$12.50	$13.00	1:2	Jul 24	-$0.29	$0.21
$14.50	$15.00	1:2	Jul 31	-$0.39	$0.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Aug 14	-$0.48	$0.52
$11.00	$10.50	1:2	Jul 24	-$0.07	$0.43
$12.50	$12.00	1:2	Jul 24	-$0.14	$0.36
$15.00	$13.50	1:2	Aug 14	-$1.16	$0.34
$13.00	$12.50	1:2	Jul 24	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 14.65%, avg 8.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Aug 28	$1.88	0.57	1.3%	14.65%	15.98%	7	20
$13.00	Aug 21	$1.84	0.56	1.3%	14.34%	15.67%	237	294
$13.00	Aug 14	$1.68	0.55	1.3%	13.09%	14.42%	5	182
$13.50	Aug 21	$1.62	0.53	5.2%	12.63%	17.85%	15	70
$13.50	Aug 14	$1.49	0.51	5.2%	11.61%	16.84%	4	54
$14.00	Aug 21	$1.49	0.49	9.1%	11.61%	20.73%	55	1.0K
$13.00	Aug 7	$1.45	0.54	1.3%	11.30%	12.63%	136	259
$14.00	Aug 28	$1.45	0.49	9.1%	11.30%	20.42%	7	--
$14.00	Aug 14	$1.31	0.47	9.1%	10.21%	19.33%	11	98
$14.50	Aug 21	$1.31	0.45	13.0%	10.21%	23.23%	12	4

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 26,788

Total Puts 7,625

Put/Call Ratio 0.28

Net Difference 19,163

Prior's Put/Call Breakdown

Total Calls 16,444

Total Puts 7,088

Put/Call Ratio 0.43

Net Difference 9,356

Prior 7-Day Put/Call Summary

Total Calls 193,769

Total Puts 80,096

Average Put/Call Ratio 0.50

Ratio Trend Falling

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