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 3:24:04 PM EDT
13.50USD+2.506%(+0.33)6,794,305
13.50Bid   13.51Ask   0.01Spread
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
49,52658,97713,97221,974


NVTS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

NVTS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

NVTS Jan 15, 2027 Exp. - Max Pain @ $10.00

Puts
Calls


NVTS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.40-9.09%177608-10NVTS270115C00050000
49.00 C0.44+2.33%39108-10NVTS270115C00049000
48.00 C0.38+2.70%32108-10NVTS270115C00048000
47.00 C0.45-40.00%82108-10NVTS270115C00047000
46.00 C0.54+5.88%111908-07NVTS270115C00046000
45.00 C0.45-16.67%2260708-10NVTS270115C00045000
44.00 C0.45-18.18%22,51708-10NVTS270115C00044000
43.00 C0.49-7.55%6014608-05NVTS270115C00043000
42.00 C0.57-5.00%627208-07NVTS270115C00042000
41.00 C0.55+37.50%108508-06NVTS270115C00041000
40.00 C0.58-10.77%1589008-10NVTS270115C00040000
39.00 C0.41-52.87%610108-03NVTS270115C00039000
38.00 C0.42-63.16%315007-28NVTS270115C00038000
37.00 C0.80-13.98%135808-07NVTS270115C00037000
36.00 C0.81+15.71%3288008-07NVTS270115C00036000
35.00 C0.76-12.64%43,32008-10NVTS270115C00035000
34.00 C0.51-37.80%231207-28NVTS270115C00034000
33.00 C0.49-23.44%735408-03NVTS270115C00033000
32.00 C1.10+15.79%2253408-07NVTS270115C00032000
31.00 C1.08+4.85%939608-07NVTS270115C00031000
30.00 C0.95-20.17%655,01208-10NVTS270115C00030000
29.00 C0.61-24.69%199908-03NVTS270115C00029000
28.00 C1.15-4.17%237008-10NVTS270115C00028000
27.00 C1.66+18.57%11,36708-10NVTS270115C00027000
26.00 C1.320.00%41,15408-10NVTS270115C00026000
25.00 C1.36-20.93%769,98608-10NVTS270115C00025000
24.00 C1.75-2.78%187,54508-10NVTS270115C00024000
23.00 C1.90+9.20%111,09708-07NVTS270115C00023000
22.00 C2.00+0.50%81,03108-10NVTS270115C00022000
21.00 C2.190.00%1166108-10NVTS270115C00021000
20.00 C2.08-13.69%935,87608-10NVTS270115C00020000
19.00 C2.60+19.27%1139308-07NVTS270115C00019000
18.00 C2.41-13.31%1172708-10NVTS270115C00018000
17.00 C2.75-11.86%464,79308-10NVTS270115C00017000
16.00 C2.93-10.94%10053108-10NVTS270115C00016000
15.00 C3.10-16.22%6235,85508-10NVTS270115C00015000
14.00 C3.60-11.11%4753008-10NVTS270115C00014000
13.00 C4.05-10.00%1626308-10NVTS270115C00013000
12.00 C4.30-13.13%369,51508-10NVTS270115C00012000
11.00 C4.86-10.00%67,60908-10NVTS270115C00011000
10.00 C5.23-10.60%3112,30908-10NVTS270115C00010000
9.00 C5.85-0.51%86908-10NVTS270115C00009000
8.00 C6.10+8.93%39208-04NVTS270115C00008000
7.00 C7.25-7.29%25,85308-10NVTS270115C00007000
5.50 C8.85+15.69%61,59808-07NVTS270115C00005500
5.00 C8.90-2.73%15,25808-10NVTS270115C00005000
4.50 C9.10+9.90%481608-07NVTS270115C00004500
4.00 C10.45+10.93%496508-10NVTS270115C00004000
3.50 C8.03+1.65%141808-03NVTS270115C00003500
3.00 C8.45+12.67%794007-31NVTS270115C00003000
2.50 C10.00-8.68%11,56708-05NVTS270115C00002500
2.00 C12.05+14.76%257508-07NVTS270115C00002000
1.50 C10.01-4.67%1861407-27NVTS270115C00001500
1.00 C10.30+17.05%756207-31NVTS270115C00001000
0.50 C10.88+1.68%9450307-27NVTS270115C00000500
Puts
StrikePriceChangeVolOILastContract Name
50.00 P34.86+20.00%3107-06NVTS270115P00050000
49.00 P00%0NVTS270115P00049000
48.00 P00%0NVTS270115P00048000
47.00 P30.250%2206-30NVTS270115P00047000
46.00 P00%0NVTS270115P00046000
45.00 P24.00+4.35%5005-29NVTS270115P00045000
44.00 P31.39+14.56%106507-22NVTS270115P00044000
43.00 P23.71+7.77%1006-09NVTS270115P00043000
42.00 P25.55+19.11%121706-30NVTS270115P00042000
41.00 P22.52-4.05%11506-23NVTS270115P00041000
40.00 P20.55+7.31%1006-18NVTS270115P00040000
39.00 P18.34+8.52%4005-27NVTS270115P00039000
38.00 P18.70+5.95%6006-15NVTS270115P00038000
37.00 P20.95+21.10%162106-30NVTS270115P00037000
36.00 P14.35-16.57%25006-03NVTS270115P00036000
35.00 P15.75-4.78%124006-15NVTS270115P00035000
34.00 P18.30-0.54%639306-30NVTS270115P00034000
33.00 P15.32+5.29%396106-23NVTS270115P00033000
32.00 P16.55+13.90%21906-29NVTS270115P00032000
31.00 P18.76+18.73%31407-15NVTS270115P00031000
30.00 P19.60+2.46%317307-24NVTS270115P00030000
29.00 P17.09+2.83%204207-13NVTS270115P00029000
28.00 P15.45-2.83%113008-07NVTS270115P00028000
27.00 P14.25-3.39%36508-10NVTS270115P00027000
26.00 P16.51+6.38%720207-28NVTS270115P00026000
25.00 P12.68-4.16%368308-07NVTS270115P00025000
24.00 P11.52-1.12%28008-10NVTS270115P00024000
23.00 P11.13-4.87%158208-07NVTS270115P00023000
22.00 P11.90-6.08%115407-31NVTS270115P00022000
21.00 P9.96-17.34%156008-04NVTS270115P00021000
20.00 P8.46-7.54%21,12008-07NVTS270115P00020000
19.00 P7.55-11.18%252308-07NVTS270115P00019000
18.00 P6.70-8.84%151408-10NVTS270115P00018000
17.00 P6.10-7.85%22,20108-07NVTS270115P00017000
16.00 P5.25-0.94%6575708-10NVTS270115P00016000
15.00 P4.60-2.13%121,98708-10NVTS270115P00015000
14.00 P3.95-12.22%433,80108-10NVTS270115P00014000
13.00 P3.29+2.81%181,76308-10NVTS270115P00013000
12.00 P2.76+2.99%61,37208-10NVTS270115P00012000
11.00 P2.25+0.90%928908-10NVTS270115P00011000
10.00 P1.75+1.16%992,75908-10NVTS270115P00010000
9.00 P1.31-12.08%162,02508-10NVTS270115P00009000
8.00 P0.95-8.65%10439408-10NVTS270115P00008000
7.00 P0.58-23.68%224,41708-10NVTS270115P00007000
5.50 P0.35-5.41%113,55908-10NVTS270115P00005500
5.00 P0.28-20.00%11,95208-10NVTS270115P00005000
4.50 P0.28-15.15%141608-04NVTS270115P00004500
4.00 P0.15-28.57%379008-10NVTS270115P00004000
3.50 P0.10-28.57%422108-07NVTS270115P00003500
3.00 P0.05-44.44%15450008-10NVTS270115P00003000
2.50 P0.07-36.36%217708-07NVTS270115P00002500
2.00 P0.060.00%277308-10NVTS270115P00002000
1.50 P0.07+40.00%1232808-10NVTS270115P00001500
1.00 P0.01-80.00%220406-29NVTS270115P00001000
0.50 P0.02-60.00%53505-22NVTS270115P00000500


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