NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.34 +3.80%

(7/24 22:29) ◀

Monday, July 27, 2026 (2:05pm)

▶ (7/27 18:02)

◀ 7/27 14:05 ▶

Option Volume

Detail

ℹ

Current (07/27 2:05pm) 33,988

Calls: 26,498 (78%)

Puts: 7,490 (22%)

Prior (06/25) 9,957

Calls: 7,147 (72%)

Puts: 2,810 (28%)

Current vs Prior +241.35%

Calls: +270.76% (Calls)

Puts: +166.55% (Puts)

Prior 7-Day Total 162,720

Calls: 107,908 (66%)

Puts: 54,812 (34%)

Prior 7-Day Average 23,245

Calls: 15,415 (66%)

Puts: 7,830 (34%)

Current vs Prior 7-Day Avg +46.21%

Calls: +71.89%

Puts: -4.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 2:05pm) $3.60M

Calls: $2.45M (68%)

Puts: $1.15M (32%)

Prior (06/25) $1.34M

Calls: $842.3K (63%)

Puts: $496.1K (37%)

Current vs Prior +168.90%

Calls: +190.95%

Puts: +131.48%

Prior 7-Day Total $20.12M

Calls: $15.72M (78%)

Puts: $4.40M (22%)

Prior 7-Day Average $2.87M

Calls: $2.25M (78%)

Puts: $628.2K (22%)

Current vs Prior 7-Day Avg +25.23%

Calls: +9.12%

Puts: +82.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 2:05pm) 0.28

Prior (06/25) 0.39

Current vs Prior -28.11%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -29.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 2:05pm) 510,946

Calls: 369,059 (72%)

Puts: 141,887 (28%)

Prior (06/25) 502,612

Calls: 326,699 (65%)

Puts: 175,913 (35%)

Current vs Prior +1.66%

Prior 7-Day Total 3,080,170

Calls: 2,108,385 (68%)

Puts: 971,785 (32%)

Prior 7-Day Average 440,024

Calls: 301,197 (68%)

Puts: 138,826 (32%)

Current vs Prior 7-Day Avg +16.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 18.96% | 23.46%30.60% | 36.24%

Prior 18.04% | 23.30%-- | --

Current vs Prior +5.09% | +0.68%-- | --

Prior 7-Day Avg 13.32% | 18.64%-- | --

Current vs 7-Day Avg +42.37% | +25.86%-- | --

Prior 7-Day Eod 18.04% | 23.30%-- | --

Current vs 7-Day Eod +5.09% | +0.68%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.62% | 9.00%

Calls: 5.36% | 9.35%

Puts: 3.88% | 8.66%

Prior 7.84% | 10.51%

Calls: 5.96% | 5.42%

Puts: 9.71% | 15.60%

Current vs Prior -41.07% | -14.37%

Prior 7-Day Avg 7.07% | 9.84%

Calls: 7.49% | 8.75%

Puts: 6.65% | 10.92%

Current vs 7-Day Avg -34.68% | -8.51%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.45M). Massive premium surge with dollar volume up 169% vs prior. Unusually high activity with volume up 241% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (26,498 calls vs 7,490 puts).

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
14:05	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 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Jul 31	0.85	0.88	$0.87	3.4%	1.4K	0.51	255
$12.50	Jul 31	0.49	0.51	$0.50	4.0%	2.0K	0.35	981
$10.00	Jul 31	1.71	1.79	$1.75	4.6%	187	0.76	90
$11.00	Jul 31	1.09	1.15	$1.12	5.4%	539	0.60	964
$10.50	Jul 31	1.38	1.46	$1.42	5.6%	49	0.68	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 31	0.76	0.79	$0.78	3.8%	869	0.40	945
$11.50	Jul 31	1.01	1.05	$1.03	3.9%	408	0.49	194
$10.00	Jul 31	0.37	0.39	$0.38	5.3%	1.5K	0.24	548
$11.00	Aug 21	1.36	1.44	$1.40	5.7%	79	0.40	1.4K
$12.00	Aug 21	1.92	2.05	$1.99	6.5%	55	0.49	786

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.64, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	0.26	0.28	$0.27	7.4%	583	0.22	698
$13.00	Jul 31	0.36	0.39	$0.38	7.9%	1.8K	0.29	2.3K
$12.50	Jul 31	0.49	0.51	$0.50	4.0%	2.0K	0.35	981
$13.00	Aug 7	0.59	0.66	$0.63	11.1%	316	0.35	953
$12.00	Jul 31	0.65	0.69	$0.67	6.0%	1.6K	0.43	941

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Jul 31	0.25	0.28	$0.27	11.1%	351	0.18	195
$10.00	Jul 31	0.37	0.39	$0.38	5.3%	1.5K	0.24	548
$9.50	Aug 7	0.42	0.48	$0.45	13.3%	18	0.22	70
$10.50	Jul 31	0.55	0.59	$0.57	7.0%	442	0.32	314
$10.00	Aug 7	0.59	0.66	$0.63	11.1%	25	0.28	455

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.62, highest 0.82)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Jul 31	1.86	2.27	$2.07	19.8%	85	0.82	41
$9.50	Aug 7	2.09	2.40	$2.25	13.8%	3	0.79	40
$10.00	Jul 31	1.71	1.79	$1.75	4.6%	187	0.76	90
$9.50	Aug 21	2.45	2.70	$2.58	9.7%	--	0.74	38
$9.50	Aug 28	2.58	2.85	$2.72	9.9%	--	0.73	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	2.41	2.85	$2.63	16.7%	11	0.77	149
$13.00	Jul 31	2.00	2.23	$2.12	10.8%	29	0.71	687
$13.50	Aug 7	2.48	2.81	$2.65	12.5%	1	0.69	56
$13.50	Aug 14	2.74	2.96	$2.85	7.7%	1	0.66	33
$13.00	Aug 7	2.21	2.40	$2.30	8.3%	14	0.65	249

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 15.5K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 31	0.49	0.51	$0.50	4.0%	2.0K	0.35	981
$13.00	Jul 31	0.36	0.39	$0.38	7.9%	1.8K	0.29	2.3K
$12.00	Jul 31	0.65	0.69	$0.67	6.0%	1.6K	0.43	941
$11.50	Jul 31	0.85	0.88	$0.87	3.4%	1.4K	0.51	255
$11.00	Aug 7	1.32	1.45	$1.39	9.4%	1.2K	0.60	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Jul 31	0.37	0.39	$0.38	5.3%	1.5K	0.24	548
$11.00	Jul 31	0.76	0.79	$0.78	3.8%	869	0.40	945
$10.50	Jul 31	0.55	0.59	$0.57	7.0%	442	0.32	314
$11.50	Jul 31	1.01	1.05	$1.03	3.9%	408	0.49	194
$9.50	Jul 31	0.25	0.28	$0.27	11.1%	351	0.18	195

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 53.5%, max 58.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 31	Sep 4	197.5%	124.6%	58.5%	1.6K	951
$12.50	Jul 31	Sep 4	194.8%	123.9%	57.2%	2.0K	982
$9.50	Jul 31	Aug 28	205.2%	130.7%	57.0%	85	61
$10.50	Jul 31	Aug 28	201.2%	129.1%	55.9%	108	45
$11.50	Jul 31	Sep 4	196.4%	127.8%	53.7%	1.4K	265

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Jul 31	Aug 28	205.7%	130.7%	57.4%	351	249
$12.50	Jul 31	Sep 4	194.8%	123.9%	57.2%	5	167
$10.50	Jul 31	Sep 4	201.2%	128.6%	56.5%	443	314
$10.00	Jul 31	Sep 4	198.4%	127.6%	55.5%	1.5K	566
$11.00	Jul 31	Aug 28	197.4%	127.4%	55.0%	872	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 3.55, avg 1.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.00	$13.50	Jul 31	$0.11	$0.39	$0.11	3.55	$13.11
$12.50	$13.00	Jul 31	$0.12	$0.38	$0.12	3.17	$12.62
$13.00	$13.50	Aug 28	$0.12	$0.38	$0.12	3.17	$13.12
$12.50	$13.00	Aug 14	$0.13	$0.37	$0.13	2.85	$12.63
$11.50	$12.00	Aug 28	$0.13	$0.37	$0.13	2.85	$11.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$10.00	$9.50	Jul 31	$0.11	$0.39	$0.11	3.55	$9.89
$10.00	$9.50	Aug 7	$0.18	$0.32	$0.18	1.78	$9.82
$10.00	$9.50	Aug 21	$0.18	$0.32	$0.18	1.78	$9.82
$10.50	$10.00	Jul 31	$0.19	$0.31	$0.19	1.63	$10.31
$10.50	$10.00	Aug 14	$0.20	$0.30	$0.20	1.50	$10.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 3.17, avg 1.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$10.00	$10.50	Jul 31	$0.33	$0.33	$0.17	1.94	$10.33
$9.50	$10.00	Jul 31	$0.32	$0.32	$0.18	1.78	$9.82
$10.00	$11.00	Aug 14	$0.62	$0.62	$0.38	1.63	$10.62
$10.50	$11.00	Jul 31	$0.30	$0.30	$0.20	1.50	$10.80
$10.50	$11.00	Aug 7	$0.30	$0.30	$0.20	1.50	$10.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Aug 14	$0.38	$0.38	$0.12	3.17	$13.12
$13.50	$13.00	Aug 21	$0.36	$0.36	$0.14	2.57	$13.14
$12.50	$12.00	Jul 31	$0.35	$0.35	$0.15	2.33	$12.15
$13.00	$12.50	Aug 7	$0.35	$0.35	$0.15	2.33	$12.65
$13.50	$13.00	Aug 7	$0.35	$0.35	$0.15	2.33	$13.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.24, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Jul 31	Aug 7	$0.18	205.2%	159.5%
$10.00	Jul 31	Aug 7	$0.23	198.4%	160.3%
$13.00	Jul 31	Aug 7	$0.25	194.7%	151.7%
$12.00	Jul 31	Aug 7	$0.26	197.5%	150.1%
$13.50	Jul 31	Aug 7	$0.26	192.5%	155.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Jul 31	Aug 7	$0.18	205.7%	159.5%
$13.00	Jul 31	Aug 7	$0.18	194.7%	151.7%
$11.50	Jul 31	Aug 7	$0.24	196.4%	154.0%
$12.50	Jul 31	Aug 7	$0.24	194.8%	152.6%
$10.00	Jul 31	Aug 7	$0.25	198.4%	160.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 16.75% of stock, avg 26.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.00	Jul 31	$1.12	$0.78	$1.90	$9.10	$12.90	16.75%
$11.50	Jul 31	$0.87	$1.03	$1.90	$9.60	$13.40	16.75%
$10.50	Jul 31	$1.42	$0.57	$1.99	$8.51	$12.49	17.55%
$12.00	Jul 31	$0.67	$1.36	$2.03	$9.97	$14.03	17.90%
$10.00	Jul 31	$1.75	$0.38	$2.13	$7.87	$12.13	18.78%
$12.50	Jul 31	$0.50	$1.71	$2.21	$10.29	$14.71	19.49%
$9.50	Jul 31	$2.07	$0.27	$2.34	$7.16	$11.84	20.63%
$11.50	Aug 7	$1.14	$1.27	$2.41	$9.09	$13.91	21.25%
$11.00	Aug 7	$1.39	$1.06	$2.45	$8.55	$13.45	21.60%
$13.00	Jul 31	$0.38	$2.12	$2.50	$10.50	$15.50	22.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 4.76% of stock, avg 17.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.50	$9.50	Jul 31	$0.27	$0.27	$0.54	$8.96	$14.04
$13.00	$9.50	Jul 31	$0.38	$0.27	$0.65	$8.85	$13.65
$13.50	$10.00	Jul 31	$0.27	$0.38	$0.65	$9.35	$14.15
$13.00	$10.00	Jul 31	$0.38	$0.38	$0.76	$9.24	$13.76
$12.50	$9.50	Jul 31	$0.50	$0.27	$0.77	$8.73	$13.27
$13.50	$10.50	Jul 31	$0.27	$0.57	$0.84	$9.66	$14.34
$12.50	$10.00	Jul 31	$0.50	$0.38	$0.88	$9.12	$13.38
$12.00	$9.50	Jul 31	$0.67	$0.27	$0.94	$8.56	$12.94
$13.00	$10.50	Jul 31	$0.38	$0.57	$0.95	$9.55	$13.95
$13.50	$9.50	Aug 7	$0.53	$0.45	$0.98	$8.52	$14.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 3.55, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
10/10	12/12	Jul 31	$0.39	$0.11	3.55	$10.11	$11.89
10/10	12/12	Aug 7	$0.39	$0.11	3.55	$9.61	$11.89
10/10	12/12	Aug 14	$0.39	$0.11	3.55	$10.11	$12.39
10/10	12/12	Aug 21	$0.39	$0.11	3.55	$10.11	$11.89
10/11	12/12	Aug 21	$0.39	$0.11	3.55	$10.61	$11.89
10/10	12/13	Aug 28	$0.39	$0.11	3.55	$10.11	$12.89
10/11	12/12	Jul 31	$0.38	$0.12	3.17	$10.62	$12.38
10/11	12/12	Aug 7	$0.38	$0.12	3.17	$10.62	$12.38
10/11	13/14	Aug 14	$0.38	$0.12	3.17	$10.62	$13.38
10/10	12/13	Aug 28	$0.38	$0.12	3.17	$9.62	$12.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$11.00	$11.50	$12.00	Jul 31	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 31	$0.05	$0.45	9.00
$10.50	$11.00	$11.50	Aug 7	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Aug 21	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Aug 14	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$9.50	$10.00	$10.50	Aug 21	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 31	$0.06	$0.44	7.33
$10.50	$11.00	$11.50	Aug 21	$0.06	$0.44	7.33
$9.50	$10.00	$10.50	Jul 31	$0.08	$0.42	5.25
$11.00	$11.50	$12.00	Jul 31	$0.08	$0.42	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. 14 found (best net $-0.16, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$13.50	1:2	Jul 31	-$0.16	$0.34
$12.50	$13.00	1:2	Jul 31	-$0.26	$0.24
$11.00	$12.00	1:2	Aug 14	-$0.77	$0.23
$12.00	$12.50	1:2	Jul 31	-$0.33	$0.17
$10.00	$11.00	1:2	Aug 14	-$0.91	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Jul 31	-$0.16	$0.34
$10.50	$10.00	1:2	Jul 31	-$0.19	$0.31
$10.00	$9.50	1:2	Aug 7	-$0.27	$0.23
$11.00	$10.50	1:2	Jul 31	-$0.36	$0.14
$10.50	$10.00	1:2	Aug 7	-$0.42	$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 14.55%, avg 8.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.50	Sep 4	$1.65	0.57	1.4%	14.55%	15.96%	1	10
$11.50	Aug 28	$1.51	0.55	1.4%	13.32%	14.73%	56	49
$12.00	Sep 4	$1.45	0.53	5.8%	12.79%	18.61%	5	10
$11.50	Aug 21	$1.37	0.55	1.4%	12.08%	13.49%	46	126
$12.00	Aug 28	$1.33	0.52	5.8%	11.73%	17.55%	19	12
$12.00	Aug 21	$1.28	0.50	5.8%	11.29%	17.11%	41	1.1K
$12.50	Sep 4	$1.25	0.49	10.2%	11.02%	21.25%	2	1
$13.00	Sep 4	$1.20	0.46	14.6%	10.58%	25.22%	1	--
$12.50	Aug 28	$1.16	0.47	10.2%	10.23%	20.46%	5	80
$11.50	Aug 7	$1.08	0.54	1.4%	9.52%	10.93%	73	132

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 26,498

Total Puts 7,490

Put/Call Ratio 0.28

Net Difference 19,008

Prior's Put/Call Breakdown

Total Calls 7,147

Total Puts 2,810

Put/Call Ratio 0.39

Net Difference 4,337

Prior 7-Day Put/Call Summary

Total Calls 107,908

Total Puts 54,812

Average Put/Call Ratio 0.40

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