Home Options NVTSChain

NVTS

Navitas Semiconductor CorporatiClose $22.99EOD only

Max Pain

$19.00

Next expiry May 22, 2026

Expected Move

±$2.66

11.6% from close

Price Gap

-3.99

Distance to max pain

IV Rank

High premium

P/C OI

0.56

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

NVTS Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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	20.97	20.65	23.20	2.47	13	26	0.0%	-	-	-	-	-
2.00	21.08	19.60	22.20	3.98	23	19	3206.3%	0.987	0.0006	-0.468	0.001	0.000
3.00	19.92	18.80	21.15	4.05	4	132	2375.0%	0.979	0.0012	-0.506	0.001	0.000
4.00	16.25	17.25	20.20	1.28	3	187	2004.7%	0.973	0.0018	-0.538	0.001	0.000
4.50	17.45	17.15	19.65	2.88	16	36	1822.7%	0.970	0.0022	-0.525	0.001	0.000
5.00	17.05	16.65	19.40	3.05	12	6	768.8%	0.998	0.0004	-0.017	0.000	0.000
5.50	17.55	16.15	18.70	3.83	34	10	1613.3%	0.964	0.0029	-0.547	0.001	0.000
6.00	17.14	15.65	18.20	3.90	11	4	1515.6%	0.961	0.0033	-0.549	0.001	0.000
6.50	16.54	15.15	17.70	0.18	17	0	1427.3%	0.958	0.0037	-0.549	0.002	0.000
7.00	16.05	14.65	17.20	4.00	10	12	1348.4%	0.955	0.0042	-0.549	0.002	0.000
7.50	15.58	14.15	16.70	0.08	11	5	1275.8%	0.951	0.0046	-0.548	0.002	0.000
8.00	15.04	13.70	16.20	1.12	24	13	1209.4%	0.948	0.0052	-0.547	0.002	0.000
8.50	14.52	12.75	16.40	4.07	2	5	584.4%	0.994	0.0017	-0.043	0.000	0.000
9.00	14.02	12.80	15.20	4.14	5	33	412.5%	0.999	0.0003	-0.005	0.000	0.000
9.50	13.61	12.30	14.70	4.15	11	82	387.5%	0.999	0.0003	-0.005	0.000	0.001
10.00	13.10	12.40	13.80	3.65	140	273	521.9%	0.991	0.0028	-0.057	0.000	0.001
10.50	11.83	11.30	13.20	1.15	2	227	779.3%	0.950	0.0077	-0.342	0.002	0.000
11.00	12.14	11.55	12.80	3.72	35	360	519.5%	0.983	0.0049	-0.096	0.001	0.001
11.50	11.64	10.75	12.65	3.86	31	89	506.3%	0.979	0.0058	-0.109	0.001	0.001
12.00	10.95	10.30	11.90	3.60	13	242	418.8%	0.988	0.0044	-0.058	0.001	0.001
12.50	10.57	10.05	11.30	4.02	47	211	440.6%	0.979	0.0068	-0.096	0.001	0.001
13.00	9.11	8.25	11.45	2.96	4	430	793.8%	0.897	0.0133	-0.607	0.003	0.001
13.50	9.31	8.55	10.30	3.97	5	100	599.2%	0.923	0.0142	-0.371	0.002	0.001
14.00	8.98	8.10	9.85	4.38	129	816	580.9%	0.915	0.0158	-0.388	0.003	0.001
14.50	8.62	8.00	9.20	2.04	36	102	310.9%	0.983	0.0080	-0.058	0.001	0.001
15.00	8.05	7.45	8.40	3.67	76	323	405.5%	0.942	0.0168	-0.201	0.002	0.001
15.50	7.76	6.60	8.75	2.78	20	23	307.0%	0.968	0.0138	-0.096	0.001	0.001
16.00	6.91	6.50	8.25	3.38	18	222	351.2%	0.936	0.0209	-0.188	0.002	0.001
16.50	6.60	5.80	7.35	3.48	172	301	224.2%	0.981	0.0119	-0.045	0.001	0.001
17.00	5.93	5.45	7.00	3.22	44	436	264.8%	0.949	0.0231	-0.119	0.002	0.001
17.50	5.70	5.00	6.30	3.38	38	145	221.1%	0.960	0.0229	-0.083	0.001	0.001
18.00	5.33	4.55	5.80	3.34	509	861	210.9%	0.950	0.0286	-0.094	0.002	0.001
18.50	4.68	4.25	5.10	3.08	172	367	193.0%	0.945	0.0341	-0.094	0.002	0.001
19.00	4.39	3.75	4.85	3.00	508	804	205.5%	0.908	0.0471	-0.146	0.003	0.001
19.50	3.66	3.50	4.20	2.56	726	1,245	196.1%	0.887	0.0576	-0.162	0.003	0.001
20.00	3.28	3.10	3.55	2.38	1,703	3,165	171.1%	0.878	0.0695	-0.149	0.003	0.001
20.50	2.87	2.75	3.40	2.12	605	761	193.2%	0.809	0.0828	-0.225	0.005	0.001
21.00	2.50	2.30	2.75	1.85	2,375	2,287	162.9%	0.792	0.1034	-0.201	0.005	0.001
21.50	2.34	1.99	2.46	1.90	874	781	168.2%	0.727	0.1163	-0.240	0.006	0.001
22.00	1.80	1.79	1.95	1.45	2,829	1,879	161.9%	0.666	0.1320	-0.252	0.006	0.001
22.50	1.60	1.49	1.69	1.32	708	603	161.9%	0.595	0.1406	-0.268	0.007	0.001
23.00	1.34	1.27	1.36	1.13	4,200	3,391	158.8%	0.523	0.1474	-0.270	0.007	0.001
23.50	1.10	1.05	1.14	0.93	1,007	1,079	159.0%	0.450	0.1463	-0.269	0.007	0.001
24.00	0.96	0.88	0.95	0.82	1,940	1,187	160.4%	0.382	0.1397	-0.261	0.006	0.000
24.50	0.80	0.63	0.96	0.71	175	231	166.0%	0.325	0.1274	-0.255	0.006	0.000
25.00	0.65	0.59	0.70	0.55	4,080	3,859	165.2%	0.267	0.1169	-0.232	0.006	0.000
25.50	0.56	0.46	0.61	0.48	289	220	166.8%	0.219	0.1040	-0.210	0.005	0.000
26.00	0.42	0.40	0.54	0.37	1,410	1,607	172.7%	0.185	0.0908	-0.196	0.005	0.000
26.50	0.36	0.25	0.41	0.22	250	29	163.7%	0.133	0.0773	-0.150	0.004	0.000
27.00	0.28	0.24	0.33	0.25	1,596	178	168.4%	0.110	0.0657	-0.135	0.003	0.000
27.50	0.25	0.20	0.27	0.21	312	55	170.3%	0.088	0.0549	-0.116	0.003	0.000
28.00	0.24	0.08	0.23	0.16	1,323	82	162.1%	0.057	0.0414	-0.079	0.002	0.000
28.50	0.17	0.10	0.23	0.12	36	144	175.0%	0.056	0.0377	-0.084	0.002	0.000
29.00	0.16	0.03	0.16	0.04	205	37	163.3%	0.032	0.0255	-0.049	0.001	0.000
29.50	0.13	0.09	0.20	0.03	5	10	189.1%	0.044	0.0287	-0.074	0.002	0.000
30.00	0.10	0.10	0.11	0.07	839	580	185.2%	0.031	0.0220	-0.055	0.001	0.000
30.50	0.08	0.07	0.12	-0.06	13	35	189.8%	0.026	0.0188	-0.049	0.001	0.000
31.00	0.30	0.01	0.33	0.24	26	242	224.2%	0.043	0.0240	-0.087	0.002	0.000
31.50	0.08	0.00	0.08	-0.05	2	20	176.6%	0.010	0.0085	-0.019	0.000	0.000
32.00	0.03	0.00	0.20	0.00	1	287	216.4%	0.024	0.0152	-0.052	0.001	0.000
32.50	0.11	0.00	0.13	0.00	88	107	207.0%	0.015	0.0105	-0.033	0.001	0.000
33.00	0.05	0.00	0.05	-0.04	4	35	184.4%	0.005	0.0046	-0.011	0.000	0.000
33.50	0.10	0.00	0.10	0.00	18	39	211.7%	0.010	0.0075	-0.024	0.000	0.000
34.00	0.02	0.00	0.08	-0.26	3	14	210.9%	0.008	0.0059	-0.019	0.000	0.000
34.50	0.11	0.00	0.08	0.00	6	95	217.2%	0.007	0.0055	-0.019	0.000	0.000
35.00	0.02	0.00	0.09	0.00	7	56	228.1%	0.008	0.0057	-0.022	0.000	0.000
36.00	0.10	0.00	0.30	0.09	16	361	296.1%	0.026	0.0122	-0.077	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
4.50	0.14	0.00	0.02	0.00	0	2	700.0%	-0.000	0.0001	-0.004	0.000	0.000
5.00	0.05	0.00	0.02	0.00	5	6	650.0%	-0.000	0.0001	-0.003	0.000	0.000
5.50	0.03	0.00	0.02	0.00	1	8	612.5%	-0.000	0.0001	-0.003	0.000	-0.000
6.00	0.01	0.00	0.02	0.00	1	7	575.0%	-0.000	0.0001	-0.003	0.000	-0.000
6.50	0.05	0.00	0.01	0.00	1	21	500.0%	-0.000	0.0001	-0.001	0.000	0.000
7.00	0.05	0.00	0.01	0.00	1	91	475.0%	-0.000	0.0001	-0.001	0.000	0.000
7.50	0.05	0.00	0.01	0.00	1	103	450.0%	-0.000	0.0001	-0.002	0.000	0.000
8.00	0.01	0.00	0.01	0.00	1	127	425.0%	-0.000	0.0001	-0.002	0.000	0.000
8.50	0.01	0.00	0.01	0.00	3	125	400.0%	-0.000	0.0001	-0.001	0.000	0.000
9.00	0.01	0.00	0.01	-0.04	1	106	375.0%	-0.000	0.0001	-0.001	0.000	0.000
9.50	0.01	0.00	0.05	-0.04	2	190	434.4%	-0.002	0.0008	-0.011	0.000	-0.000
10.00	0.01	0.00	0.01	0.00	1	315	337.5%	-0.000	0.0002	-0.001	0.000	0.000
10.50	0.01	0.00	0.01	-0.04	14	163	325.0%	-0.000	0.0002	-0.002	0.000	0.000
11.00	0.01	0.00	0.01	0.00	6	353	300.0%	-0.000	0.0002	-0.001	0.000	0.000
11.50	0.02	0.00	0.01	0.01	7	770	287.5%	-0.000	0.0003	-0.002	0.000	-0.000
12.00	0.01	0.00	0.02	0.00	23	1,499	293.8%	-0.001	0.0007	-0.004	0.000	-0.000
12.50	0.01	0.00	0.01	0.00	3	256	250.0%	-0.000	0.0003	-0.001	0.000	0.000
13.00	0.02	0.00	0.01	-0.01	1	709	237.5%	-0.000	0.0004	-0.002	0.000	-0.000
13.50	0.01	0.00	0.01	-0.01	38	267	225.0%	-0.001	0.0005	-0.002	0.000	-0.000
14.00	0.01	0.01	0.02	-0.01	200	1,546	240.6%	-0.002	0.0016	-0.007	0.000	-0.000
14.50	0.03	0.01	0.04	-0.01	128	1,781	240.6%	-0.004	0.0027	-0.011	0.000	-0.000
15.00	0.02	0.01	0.04	-0.03	99	1,936	225.0%	-0.004	0.0031	-0.011	0.000	-0.000
15.50	0.03	0.02	0.09	-0.06	89	713	239.1%	-0.010	0.0067	-0.028	0.000	-0.000
16.00	0.05	0.04	0.05	-0.04	117	2,726	214.1%	-0.009	0.0066	-0.022	0.000	-0.000
16.50	0.05	0.05	0.07	-0.12	111	893	209.4%	-0.013	0.0095	-0.030	0.001	-0.000
17.00	0.07	0.06	0.07	-0.18	302	3,373	196.9%	-0.016	0.0119	-0.033	0.001	-0.000
17.50	0.10	0.05	0.24	-0.25	167	808	215.6%	-0.037	0.0219	-0.074	0.001	-0.000
18.00	0.11	0.10	0.11	-0.36	1,736	2,449	183.6%	-0.031	0.0222	-0.054	0.001	-0.000
18.50	0.16	0.13	0.15	-0.50	564	1,142	178.9%	-0.044	0.0304	-0.070	0.002	-0.000
19.00	0.18	0.16	0.19	-0.60	2,621	1,949	172.3%	-0.059	0.0403	-0.086	0.002	-0.000
19.50	0.22	0.19	0.25	-0.87	229	389	165.6%	-0.080	0.0527	-0.104	0.003	-0.000
20.00	0.29	0.28	0.30	-1.13	1,582	2,245	162.1%	-0.111	0.0685	-0.130	0.003	-0.000
20.50	0.43	0.36	0.43	-1.33	266	238	161.7%	-0.154	0.0862	-0.163	0.004	-0.000
21.00	0.52	0.48	0.56	-1.52	497	522	160.5%	-0.205	0.1040	-0.194	0.005	-0.000
21.50	0.70	0.58	0.73	-1.71	493	989	157.0%	-0.262	0.1219	-0.217	0.006	-0.000
22.00	0.84	0.79	0.92	-2.08	1,151	631	158.6%	-0.332	0.1344	-0.244	0.006	-0.000
22.50	1.08	1.00	1.17	-2.19	1,059	39	160.2%	-0.404	0.1421	-0.263	0.007	-0.001
23.00	1.40	1.28	1.41	-2.47	459	182	161.3%	-0.477	0.1451	-0.272	0.007	-0.001
23.50	1.62	1.60	1.70	-2.74	147	53	164.3%	-0.547	0.1417	-0.275	0.007	-0.001
24.00	1.93	1.71	2.08	-3.02	135	37	156.6%	-0.622	0.1426	-0.251	0.006	-0.001
24.50	2.31	1.97	2.42	-3.56	61	2	152.0%	-0.694	0.1357	-0.225	0.006	-0.001
25.00	2.54	2.31	2.87	-3.73	51	52	156.3%	-0.747	0.1203	-0.210	0.005	-0.001
26.00	4.02	2.51	4.20	-0.68	10	35	152.3%	-0.849	0.0903	-0.149	0.004	-0.001
26.50	4.17	2.65	4.60	-0.98	1	21	118.8%	-0.942	0.0576	-0.056	0.002	-0.001
27.00	6.75	3.00	5.20	-1.56	1	3	121.9%	-0.959	0.0427	-0.043	0.002	-0.001
27.50	7.25	3.40	5.70	-1.46	1	2	112.5%	-0.982	0.0227	-0.018	0.001	-0.001
28.00	5.50	3.85	6.15	-6.65	1	1	327.9%	-0.755	0.0563	-0.436	0.005	-0.001
28.50	6.28	4.25	6.65	-0.48	3	2	342.0%	-0.765	0.0529	-0.445	0.005	-0.001
29.00	9.90	5.00	7.20	0.00	2	3	160.9%	-0.970	0.0245	-0.043	0.001	-0.002
29.50	10.35	5.40	7.80	0.00	3	2	170.3%	-0.972	0.0221	-0.043	0.001	-0.002
30.00	8.10	6.50	8.25	-2.40	2	39	253.1%	-0.907	0.0385	-0.175	0.003	-0.002
30.50	11.26	6.35	8.90	0.00	5	4	197.7%	-0.968	0.0211	-0.056	0.001	-0.002
31.00	8.95	6.85	9.30	-2.85	6	0	184.4%	-0.983	0.0134	-0.029	0.001	-0.002
31.50	9.63	7.15	10.10	-2.43	4	5	214.1%	-0.972	0.0178	-0.055	0.001	-0.002
32.00	10.07	7.90	10.35	-3.08	12	0	222.7%	-0.973	0.0166	-0.056	0.001	-0.002
32.50	12.77	7.60	11.20	0.00	9	1	517.4%	-0.762	0.0352	-0.678	0.005	-0.002
33.00	16.86	9.45	11.20	0.00	4	37	299.2%	-0.936	0.0247	-0.156	0.002	-0.002
33.50	11.57	8.60	12.30	-2.88	8	0	553.1%	-0.762	0.0328	-0.724	0.005	-0.002
34.00	14.79	9.10	12.25	0.00	11	0	485.2%	-0.818	0.0320	-0.541	0.004	-0.002
34.50	15.40	9.50	13.30	0.00	6	1	574.2%	-0.771	0.0310	-0.737	0.005	-0.002
35.00	14.53	10.20	13.80	-1.84	1	3	584.4%	-0.775	0.0302	-0.742	0.005	-0.002
36.00	15.52	12.45	14.35	-1.75	1	3	367.2%	-0.935	0.0203	-0.194	0.002	-0.002

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.