Home Options NVTSChain

NVTS

Navitas Semiconductor CorporatiClose $14.46EOD only

Max Pain

$20.00

Next expiry Jul 10, 2026

Expected Move

±$1.85

12.8% from close

Price Gap

+5.54

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.51

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects NVTS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

NVTS Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	14.20	12.65	14.40	-2.33	1	5	1000.0%	0.996	0.0006	-0.018	0.000	0.000
2.00	15.90	11.85	13.40	0.00	6	3	875.0%	0.987	0.0019	-0.041	0.001	0.000
3.00	14.90	10.65	12.40	0.00	2	3	571.9%	0.991	0.0020	-0.019	0.000	0.001
4.00	13.95	9.85	11.20	0.00	0	1	471.9%	0.989	0.0030	-0.020	0.001	0.001
5.00	12.40	8.90	10.25	0.00	2	1	439.1%	0.980	0.0055	-0.031	0.001	0.001
10.00	4.41	3.90	5.05	-3.06	1	1	120.3%	0.989	0.0117	-0.006	0.001	0.002
13.00	1.94	1.72	2.15	-2.08	2	4	129.3%	0.754	0.1216	-0.059	0.006	0.002
14.00	1.23	1.20	1.30	-1.82	60	34	119.5%	0.611	0.1601	-0.066	0.008	0.001
14.50	0.84	0.88	0.96	-2.26	202	2	110.0%	0.525	0.1808	-0.063	0.008	0.001
15.00	0.70	0.67	0.77	-1.40	365	48	111.1%	0.438	0.1771	-0.063	0.008	0.001
16.00	0.47	0.35	0.50	-1.80	376	12	112.9%	0.286	0.1505	-0.055	0.007	0.001
16.50	0.30	0.25	0.50	-0.95	191	39	121.7%	0.244	0.1287	-0.055	0.006	0.001
17.00	0.24	0.18	0.31	-0.68	323	286	115.2%	0.176	0.1123	-0.043	0.005	0.000
17.50	0.15	0.11	0.17	-0.69	348	246	107.0%	0.114	0.0898	-0.030	0.004	0.000
18.00	0.12	0.10	0.13	-0.54	1,265	949	111.7%	0.091	0.0734	-0.026	0.003	0.000
18.50	0.10	0.01	0.18	-0.40	64	136	116.0%	0.074	0.0602	-0.023	0.003	0.000
19.00	0.06	0.06	0.11	-0.31	451	560	121.9%	0.063	0.0508	-0.022	0.002	0.000
19.50	0.07	0.00	0.19	-0.22	193	295	133.6%	0.064	0.0470	-0.024	0.003	0.000
20.00	0.04	0.04	0.05	-0.14	263	866	122.7%	0.034	0.0310	-0.013	0.002	0.000
20.50	0.04	0.03	0.26	-0.13	110	324	165.2%	0.080	0.0448	-0.035	0.003	0.000
21.00	0.03	0.03	0.20	-0.08	83	430	164.5%	0.064	0.0381	-0.030	0.003	0.000
21.50	0.12	0.00	0.18	0.11	6	111	163.3%	0.051	0.0319	-0.024	0.002	0.000
22.00	0.04	0.00	0.10	-0.04	23	418	153.1%	0.031	0.0227	-0.015	0.001	0.000
22.50	0.08	0.01	0.06	0.00	4	209	150.0%	0.022	0.0172	-0.011	0.001	0.000
23.00	0.03	0.01	0.03	-0.04	29	466	143.8%	0.013	0.0116	-0.007	0.001	0.000
23.50	0.05	0.00	0.27	0.00	20	578	207.0%	0.061	0.0291	-0.036	0.002	0.000
24.00	0.01	0.00	0.04	-0.03	5	197	154.7%	0.012	0.0101	-0.007	0.001	0.000
24.50	0.01	0.00	0.05	0.00	7	71	165.6%	0.015	0.0112	-0.009	0.001	0.000
25.00	0.03	0.01	0.03	0.00	2	394	165.6%	0.012	0.0092	-0.007	0.001	0.000
25.50	0.04	0.00	0.10	0.00	7	30	193.8%	0.024	0.0146	-0.016	0.001	0.000
26.00	0.05	0.00	0.19	0.00	22	172	222.7%	0.040	0.0195	-0.028	0.002	0.000
26.50	0.02	0.00	0.19	-0.18	6	43	228.1%	0.039	0.0187	-0.028	0.002	0.000
27.00	0.08	0.00	0.19	0.00	1	31	233.6%	0.039	0.0179	-0.028	0.002	0.000
27.50	0.05	0.00	0.19	-0.05	2	42	239.1%	0.038	0.0173	-0.028	0.002	0.000
28.00	0.01	0.00	0.08	0.00	3	33	212.5%	0.018	0.0104	-0.014	0.001	0.000
28.50	0.06	0.00	0.30	0.00	1	25	271.1%	0.053	0.0199	-0.042	0.002	0.000
29.00	0.05	0.00	0.19	0.00	1	811	253.9%	0.036	0.0155	-0.029	0.002	0.000
29.50	0.17	0.00	0.19	0.00	3	34	258.6%	0.035	0.0150	-0.029	0.002	0.000
30.00	0.10	0.00	0.19	0.00	30	176	263.3%	0.035	0.0145	-0.029	0.002	0.000
30.50	0.27	0.00	0.27	0.00	13	40	285.2%	0.045	0.0167	-0.039	0.002	0.000
31.00	0.10	0.00	0.10	0.00	4	119	245.3%	0.019	0.0095	-0.016	0.001	0.000
31.50	0.13	0.01	0.25	0.12	1	22	292.2%	0.043	0.0155	-0.038	0.002	0.000
32.00	0.04	0.00	0.10	0.00	20	92	254.7%	0.019	0.0091	-0.017	0.001	0.000
32.50	0.26	0.00	0.19	0.00	6	35	285.2%	0.032	0.0126	-0.029	0.001	0.000
33.00	0.01	0.00	0.19	0.00	2	143	289.1%	0.032	0.0122	-0.029	0.001	0.000
33.50	0.01	0.00	0.23	-0.21	12	25	303.1%	0.037	0.0133	-0.035	0.002	0.000
34.00	0.26	0.00	0.53	0.00	30	35	360.2%	0.072	0.0190	-0.071	0.003	0.000
35.00	0.01	0.01	0.25	-0.28	17	191	321.9%	0.039	0.0132	-0.039	0.002	0.000
36.00	0.25	0.00	0.53	0.00	2	161	377.0%	0.069	0.0176	-0.072	0.003	0.000
37.00	0.07	0.00	0.53	0.00	1	8	385.2%	0.068	0.0170	-0.072	0.003	0.000
38.00	0.01	0.00	0.53	0.00	4	40	393.0%	0.067	0.0164	-0.073	0.003	0.000
39.00	0.32	0.00	0.53	0.00	9	9	400.0%	0.065	0.0159	-0.073	0.003	0.000
40.00	0.10	0.00	0.53	0.00	1	96	407.8%	0.065	0.0154	-0.074	0.003	0.000
41.00	0.03	0.00	0.53	0.00	1	1	414.8%	0.064	0.0150	-0.074	0.002	0.000
42.00	0.40	0.00	0.53	0.00	1	1	421.1%	0.062	0.0146	-0.074	0.002	0.000
43.00	0.30	0.00	0.53	0.00	0	1	428.1%	0.062	0.0142	-0.075	0.002	0.000
44.00	1.28	0.00	0.53	0.00	1	1	434.4%	0.061	0.0138	-0.075	0.002	0.000
45.00	0.11	0.00	0.53	0.00	43	47	440.6%	0.060	0.0135	-0.075	0.002	0.000
50.00	0.08	0.00	0.18	0.07	1	61	393.8%	0.023	0.0068	-0.030	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	0.03	0.02	0.04	-0.11	26	19	134.4%	-0.019	0.0171	-0.009	0.001	-0.000
11.00	0.10	0.04	0.12	0.03	52	3	128.1%	-0.051	0.0409	-0.019	0.002	-0.000
12.00	0.18	0.16	0.21	0.03	177	18	121.9%	-0.116	0.0801	-0.034	0.004	-0.000
12.50	0.31	0.24	0.30	0.22	116	32	118.8%	-0.165	0.1045	-0.042	0.005	-0.001
13.00	0.54	0.34	0.53	0.41	813	23	123.6%	-0.238	0.1251	-0.054	0.006	-0.001
13.50	0.55	0.48	0.58	0.39	594	32	113.1%	-0.301	0.1537	-0.056	0.007	-0.001
14.00	0.77	0.67	0.76	0.57	492	222	110.4%	-0.385	0.1729	-0.060	0.008	-0.001
14.50	0.96	0.86	1.00	0.63	409	97	106.4%	-0.476	0.1868	-0.060	0.008	-0.001
15.00	1.26	1.15	1.43	0.82	1,085	500	114.8%	-0.558	0.1716	-0.064	0.008	-0.002
15.50	1.69	1.45	1.70	1.06	254	371	109.6%	-0.647	0.1694	-0.057	0.007	-0.002
16.00	1.93	1.76	2.17	1.07	1,057	586	112.9%	-0.714	0.1505	-0.054	0.007	-0.002
16.50	2.38	2.17	2.62	1.42	131	124	118.8%	-0.763	0.1299	-0.051	0.006	-0.003
17.00	2.83	2.59	3.00	1.48	175	312	116.8%	-0.820	0.1123	-0.042	0.005	-0.003
17.50	2.76	3.10	3.50	1.15	103	242	130.3%	-0.832	0.0962	-0.045	0.005	-0.003
18.00	4.00	3.40	4.10	1.96	118	886	132.4%	-0.864	0.0823	-0.039	0.004	-0.003
18.50	4.29	3.95	4.30	2.01	29	123	113.3%	-0.931	0.0582	-0.019	0.003	-0.003
19.00	4.85	4.50	5.10	2.00	113	752	163.7%	-0.862	0.0674	-0.050	0.004	-0.003
19.50	5.22	4.80	5.65	1.99	33	57	157.8%	-0.895	0.0574	-0.039	0.004	-0.003
20.00	5.70	5.40	5.85	2.22	94	498	139.1%	-0.943	0.0409	-0.020	0.002	-0.004
20.50	6.32	5.70	6.60	2.49	23	59	155.1%	-0.935	0.0408	-0.026	0.003	-0.004
21.00	6.71	6.20	7.10	2.22	55	1,574	162.9%	-0.938	0.0375	-0.026	0.002	-0.004
21.50	6.60	6.80	7.65	1.82	10	112	192.2%	-0.912	0.0414	-0.041	0.003	-0.004
22.00	7.72	7.30	8.15	2.47	5	286	200.0%	-0.915	0.0388	-0.042	0.003	-0.004
22.50	8.25	7.70	8.60	2.42	3	66	185.2%	-0.944	0.0303	-0.027	0.002	-0.004
23.00	8.80	8.35	9.20	2.75	8	203	227.7%	-0.905	0.0370	-0.052	0.003	-0.004
23.50	9.27	8.80	9.55	2.80	1	150	207.0%	-0.939	0.0291	-0.033	0.002	-0.004
24.00	9.15	9.25	10.10	1.70	3	209	213.7%	-0.941	0.0275	-0.033	0.002	-0.004
24.50	9.83	9.65	10.60	1.97	7	71	200.8%	-0.960	0.0213	-0.022	0.002	-0.005
25.00	10.70	10.15	11.10	2.35	9	129	207.0%	-0.961	0.0203	-0.022	0.002	-0.005
25.50	11.11	10.65	11.65	2.49	6	8	223.4%	-0.953	0.0219	-0.028	0.002	-0.005
26.00	11.53	10.90	12.15	2.18	3	51	346.1%	-0.837	0.0355	-0.119	0.005	-0.005
26.50	11.55	11.50	12.80	1.73	4	9	234.4%	-0.956	0.0200	-0.028	0.002	-0.005
27.00	12.55	12.15	13.10	2.55	32	53	228.9%	-0.965	0.0170	-0.022	0.002	-0.005
27.50	12.66	12.65	13.95	2.56	4	3	293.0%	-0.916	0.0263	-0.061	0.003	-0.005
28.00	13.15	12.85	14.20	1.75	4	2	381.6%	-0.838	0.0322	-0.131	0.005	-0.005
28.50	13.65	13.35	14.60	1.79	4	0	369.9%	-0.857	0.0305	-0.116	0.005	-0.005
29.00	14.10	13.80	15.20	1.75	4	0	393.8%	-0.842	0.0306	-0.133	0.005	-0.005
29.50	14.65	14.30	15.60	1.97	4	0	381.6%	-0.861	0.0290	-0.118	0.004	-0.005
30.00	13.15	14.70	16.15	0.00	4	3	396.7%	-0.854	0.0289	-0.127	0.005	-0.005
30.50	15.50	15.20	16.80	1.55	4	0	428.9%	-0.831	0.0294	-0.151	0.005	-0.005
31.00	16.52	15.80	17.25	2.12	3	0	425.8%	-0.841	0.0285	-0.144	0.005	-0.006
31.50	16.95	16.30	17.60	2.20	5	0	403.9%	-0.867	0.0266	-0.121	0.004	-0.006
32.00	17.05	16.50	18.10	1.74	4	0	409.0%	-0.868	0.0261	-0.121	0.004	-0.006
32.50	17.60	17.35	18.60	1.79	6	0	414.1%	-0.870	0.0256	-0.122	0.004	-0.006
33.00	18.05	17.50	19.25	1.93	2	1	447.3%	-0.846	0.0264	-0.148	0.005	-0.006
33.50	18.11	18.05	19.65	1.26	2	1	433.6%	-0.864	0.0252	-0.132	0.004	-0.006
34.00	19.10	18.65	20.35	1.80	4	0	474.6%	-0.834	0.0262	-0.165	0.005	-0.006
34.50	19.40	19.30	20.60	1.75	4	0	433.6%	-0.874	0.0238	-0.124	0.004	-0.006
35.00	19.90	19.80	21.10	1.82	4	0	438.3%	-0.875	0.0234	-0.125	0.004	-0.006
36.00	19.26	20.50	22.15	0.00	2	0	457.0%	-0.869	0.0232	-0.135	0.004	-0.007
37.00	19.90	21.50	23.30	0.00	4	0	494.1%	-0.848	0.0237	-0.162	0.005	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.