Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

NVTS
Navitas Semiconductor Corporation Common Stock
stock NASDAQ

Market Open
Aug 11, 2026 3:24:31 PM EDT
13.50USD+2.506%(+0.33)6,802,207
13.49Bid   13.51Ask   0.02Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
13.60USD+3.265%(+0.43)62,899
After-hours
Aug 10, 2026 4:56:30 PM EDT
13.20USD+0.190%(+0.03)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,94787,18217,68131,152


NVTS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

NVTS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVTS Sep 18, 2026 Exp. - Max Pain @ $15.00

Puts
Calls


NVTS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50 C0.010.00%6266008-07NVTS260918C00050000
49 C0.10+100.00%104907-28NVTS260918C00049000
48 C0.01-87.50%16307-23NVTS260918C00048000
47 C0.12-42.86%178407-08NVTS260918C00047000
46 C0.21-58.00%11007-16NVTS260918C00046000
45 C0.02-50.00%1450108-10NVTS260918C00045000
44 C0.050.00%391,46208-04NVTS260918C00044000
43 C0.17+88.89%210307-16NVTS260918C00043000
42 C0.05-37.50%101,63708-04NVTS260918C00042000
41 C0.14+55.56%23807-22NVTS260918C00041000
40 C0.02-80.00%791,79608-10NVTS260918C00040000
39 C0.04-63.64%709208-05NVTS260918C00039000
38 C0.03-72.73%1018508-04NVTS260918C00038000
37 C0.09+12.50%206607-28NVTS260918C00037000
36 C0.05-50.00%171,53308-07NVTS260918C00036000
35 C0.060.00%16,81608-10NVTS260918C00035000
34 C0.05-80.00%51,94908-07NVTS260918C00034000
33 C0.06+20.00%451408-07NVTS260918C00033000
32 C0.100.00%72,74008-10NVTS260918C00032000
31 C0.09+12.50%475608-10NVTS260918C00031000
30 C0.06-33.33%154,62308-10NVTS260918C00030000
29 C0.12+20.00%180608-10NVTS260918C00029000
28 C0.09-10.00%245608-07NVTS260918C00028000
27 C0.12-20.00%201,01208-10NVTS260918C00027000
26 C0.14+16.67%91,62708-07NVTS260918C00026000
25 C0.12-33.33%148,99108-10NVTS260918C00025000
24 C0.22+29.41%1191,01008-07NVTS260918C00024000
23 C0.26+13.04%5513,05208-07NVTS260918C00023000
22 C0.28-15.15%41,99408-10NVTS260918C00022000
21 C0.30-25.00%61,39308-10NVTS260918C00021000
20 C0.32-33.33%1998,08008-10NVTS260918C00020000
19 C0.45-26.23%331,63708-10NVTS260918C00019000
18 C0.56-27.27%1272,44008-10NVTS260918C00018000
17 C0.66-34.00%1882,27008-10NVTS260918C00017000
16 C0.85-29.75%2258,30908-10NVTS260918C00016000
15 C1.10-27.63%6205,57908-10NVTS260918C00015000
14 C1.44-25.77%2842,84908-10NVTS260918C00014000
13 C1.82-22.88%8397308-10NVTS260918C00013000
12 C2.33-23.61%651,94108-10NVTS260918C00012000
11 C3.15-14.17%81,95508-10NVTS260918C00011000
10 C3.82-10.12%151,43308-10NVTS260918C00010000
9 C4.86-3.76%61,90108-10NVTS260918C00009000
8 C5.60+8.53%1018908-10NVTS260918C00008000
7 C5.73+0.53%317408-05NVTS260918C00007000
6 C6.45+46.59%611708-04NVTS260918C00006000
5 C5.52-13.75%216707-29NVTS260918C00005000
4 C9.32-35.28%43507-08NVTS260918C00004000
3 C11.20+10.34%22407-09NVTS260918C00003000
2 C11.75+16.92%4608-10NVTS260918C00002000
1 C10.75-1.38%53207-20NVTS260918C00001000
Puts
StrikePriceChangeVolOILastContract Name
50 P38.40+40.40%1007-16NVTS260918P00050000
49 P00%0NVTS260918P00049000
48 P00%0NVTS260918P00048000
47 P00%0NVTS260918P00047000
46 P00%0NVTS260918P00046000
45 P32.26+0.81%11,45907-13NVTS260918P00045000
44 P21.95+2.81%10006-18NVTS260918P00044000
43 P21.02-0.76%102106-18NVTS260918P00043000
42 P00%0NVTS260918P00042000
41 P19.470%1006-12NVTS260918P00041000
40 P27.88+41.52%1007-20NVTS260918P00040000
39 P00%0NVTS260918P00039000
38 P20.820%4406-25NVTS260918P00038000
37 P15.50-0.64%2006-08NVTS260918P00037000
36 P19.73+78.88%12607-01NVTS260918P00036000
35 P21.98+15.56%32407-15NVTS260918P00035000
34 P23.85+80.68%13507-28NVTS260918P00034000
33 P19.92+61.95%307807-08NVTS260918P00033000
32 P19.00+0.48%114807-16NVTS260918P00032000
31 P19.88+11.25%2107-31NVTS260918P00031000
30 P19.35+0.99%568908-03NVTS260918P00030000
29 P15.76-17.40%102908-07NVTS260918P00029000
28 P14.68-8.14%129308-07NVTS260918P00028000
27 P13.82-9.38%1087208-07NVTS260918P00027000
26 P13.80+2.60%286808-04NVTS260918P00026000
25 P11.73-8.00%447408-07NVTS260918P00025000
24 P10.06-3.27%133908-10NVTS260918P00024000
23 P9.36-1.06%51,32408-10NVTS260918P00023000
22 P8.89-12.84%231,07008-07NVTS260918P00022000
21 P8.05+4.14%627308-10NVTS260918P00021000
20 P6.55-4.10%32,15008-10NVTS260918P00020000
19 P5.60-16.17%262108-10NVTS260918P00019000
18 P5.09+1.80%591508-10NVTS260918P00018000
17 P4.20-1.64%51,01708-10NVTS260918P00017000
16 P3.50+5.11%311,59208-10NVTS260918P00016000
15 P2.75+11.79%502,24408-10NVTS260918P00015000
14 P2.14+10.31%601,11508-10NVTS260918P00014000
13 P1.49+1.36%3883008-10NVTS260918P00013000
12 P1.07+9.18%842,51308-10NVTS260918P00012000
11 P0.66-1.49%1072,70008-10NVTS260918P00011000
10 P0.40-2.44%2323,81808-10NVTS260918P00010000
9 P0.250.00%167,94308-10NVTS260918P00009000
8 P0.20+33.33%1052,91908-10NVTS260918P00008000
7 P0.07-12.50%78,33508-10NVTS260918P00007000
6 P0.07-12.50%221,37108-07NVTS260918P00006000
5 P0.02-60.00%246508-07NVTS260918P00005000
4 P0.03-25.00%118508-04NVTS260918P00004000
3 P0.05-37.50%45008-04NVTS260918P00003000
2 P0.14-79.71%101106-02NVTS260918P00002000
1 P0.11+1,000.00%101205-11NVTS260918P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC