Home Options NVTSChain

NVTS

Navitas Semiconductor CorporatiClose $13.17EOD only

Max Pain

$13.00

Next expiry Aug 21, 2026

Expected Move

±$0.94

7.2% from close

Price Gap

-0.17

Distance to max pain

IV Rank

Low premium

P/C OI

0.44

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

NVTS Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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	12.12	11.80	12.50	-1.54	40	64	2125.0%	0.989	0.0011	-0.119	0.000	0.000
2.00	11.25	11.00	11.30	-1.42	28	77	1137.5%	0.990	0.0019	-0.058	0.000	0.000
3.00	10.10	9.75	10.80	-1.50	14	17	850.0%	0.989	0.0028	-0.048	0.000	0.000
4.00	9.13	8.75	9.80	-1.55	11	13	693.8%	0.986	0.0042	-0.048	0.000	0.000
5.00	8.15	7.70	8.55	-1.53	23	18	792.2%	0.956	0.0098	-0.147	0.001	0.000
6.00	7.25	6.75	7.50	-1.47	13	8	634.4%	0.951	0.0134	-0.129	0.001	0.000
7.00	6.32	5.80	6.50	-1.38	20	79	529.7%	0.940	0.0188	-0.126	0.001	0.000
7.50	5.65	5.35	5.95	-1.49	8	6	459.4%	0.941	0.0215	-0.109	0.001	0.001
8.00	5.20	4.75	5.50	-1.49	19	31	439.8%	0.927	0.0265	-0.123	0.002	0.001
8.50	4.72	4.25	5.05	-1.45	10	7	418.0%	0.911	0.0323	-0.135	0.002	0.001
9.00	4.25	3.90	4.45	-1.30	6	124	150.0%	0.998	0.0036	-0.003	0.000	0.001
9.50	3.90	3.30	4.35	-1.35	5	40	253.1%	0.938	0.0403	-0.062	0.001	0.001
10.00	3.20	3.05	3.30	-1.40	17	263	112.5%	0.997	0.0067	-0.003	0.000	0.001
10.50	2.90	2.33	3.00	-1.27	1	67	250.8%	0.867	0.0718	-0.108	0.003	0.001
11.00	2.12	1.89	2.35	-1.48	62	4,520	171.9%	0.892	0.0906	-0.065	0.002	0.001
11.50	1.89	1.44	1.99	-1.23	41	382	93.0%	0.951	0.0914	-0.020	0.001	0.001
12.00	1.29	1.16	1.41	-1.35	86	2,571	94.5%	0.871	0.1861	-0.041	0.003	0.001
12.50	0.84	0.66	1.02	-1.36	94	839	78.9%	0.780	0.3147	-0.048	0.004	0.001
13.00	0.56	0.53	0.58	-1.27	415	4,279	85.2%	0.584	0.3837	-0.067	0.005	0.001
13.50	0.35	0.32	0.36	-1.00	1,393	3,359	87.5%	0.394	0.3684	-0.068	0.005	0.000
14.00	0.20	0.18	0.21	-0.76	1,854	2,133	89.1%	0.238	0.2911	-0.055	0.004	0.000
14.50	0.11	0.10	0.12	-0.55	2,354	3,175	91.8%	0.133	0.1965	-0.040	0.003	0.000
15.00	0.06	0.05	0.07	-0.39	815	7,731	93.8%	0.069	0.1185	-0.025	0.002	0.000
15.50	0.04	0.03	0.04	-0.26	527	1,572	98.4%	0.038	0.0700	-0.016	0.001	0.000
16.00	0.03	0.02	0.03	-0.15	1,542	3,650	104.7%	0.023	0.0432	-0.011	0.001	0.000
16.50	0.02	0.02	0.10	-0.11	63	1,691	140.6%	0.044	0.0559	-0.026	0.001	0.000
17.00	0.02	0.01	0.02	-0.06	135	2,376	120.3%	0.011	0.0205	-0.007	0.000	0.000
17.50	0.01	0.00	0.01	-0.04	10	213	112.5%	0.003	0.0071	-0.002	0.000	0.000
18.00	0.01	0.00	0.01	-0.03	43	1,281	125.0%	0.003	0.0070	-0.003	0.000	0.000
18.50	0.10	-	0.10	0.00	0	11	214.8%	0.050	0.0402	-0.044	0.001	0.000
19.00	0.01	0.00	0.01	0.00	7	1,660	143.8%	0.003	0.0054	-0.003	0.000	0.000
20.00	0.01	0.00	0.01	0.00	2	2,914	156.3%	0.002	0.0034	-0.002	0.000	0.000
21.00	0.01	0.00	0.02	0.00	2	349	187.5%	0.004	0.0052	-0.004	0.000	0.000
22.00	0.01	0.00	0.04	0.00	2	1,980	225.0%	0.008	0.0081	-0.010	0.000	0.000
23.00	0.02	0.00	0.04	0.00	1	237	240.6%	0.007	0.0070	-0.010	0.000	0.000
24.00	0.06	0.00	0.22	0.00	2	302	335.2%	0.034	0.0190	-0.051	0.001	0.000
25.00	0.02	0.00	0.01	0.00	2	567	225.0%	0.001	0.0015	-0.002	0.000	0.000
26.00	0.01	0.00	0.01	0.00	30	116	237.5%	0.001	0.0013	-0.002	0.000	0.000
27.00	0.01	0.00	0.05	0.00	3	1,315	303.1%	0.007	0.0052	-0.011	0.000	0.000
28.00	0.02	0.00	0.02	0.00	1	94	281.3%	0.002	0.0022	-0.004	0.000	0.000
29.00	0.23	0.00	0.11	0.00	1	36	368.8%	0.014	0.0082	-0.026	0.000	0.000
30.00	0.01	0.00	0.04	0.00	10	882	331.3%	0.005	0.0035	-0.009	0.000	0.000
31.00	0.01	0.00	0.44	0.00	23	106	500.0%	0.048	0.0168	-0.100	0.001	0.000
35.00	0.03	0.00	0.01	0.00	1	690	325.0%	0.001	0.0007	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	0.01	0.00	0.01	0.00	5	21	950.0%	-0.000	0.0001	-0.002	0.000	0.000
2.00	0.07	0.00	0.02	0.00	0	1	750.0%	-0.001	0.0004	-0.005	0.000	-0.000
4.00	0.03	0.00	0.02	0.00	0	2	475.0%	-0.001	0.0008	-0.004	0.000	-0.000
5.00	0.01	0.00	0.02	-0.01	4	8	387.5%	-0.002	0.0012	-0.004	0.000	-0.000
6.00	0.01	0.00	0.04	-0.17	2	38	356.3%	-0.005	0.0032	-0.010	0.000	-0.000
7.00	0.01	0.00	0.15	-0.05	6	292	365.6%	-0.019	0.0106	-0.034	0.001	-0.000
8.00	0.09	0.00	0.17	0.08	7	1,787	306.3%	-0.026	0.0168	-0.037	0.001	-0.000
8.50	0.11	-	0.20	0.07	4	4	342.2%	-0.058	0.0286	-0.079	0.001	-0.000
9.00	0.01	0.00	0.01	0.00	8	1,363	150.0%	-0.002	0.0036	-0.002	0.000	-0.000
9.50	0.10	0.00	0.02	0.00	3	585	146.9%	-0.006	0.0095	-0.005	0.000	-0.000
10.00	0.01	0.00	0.11	0.00	8	2,889	171.1%	-0.032	0.0349	-0.024	0.001	-0.000
10.50	0.04	0.00	0.06	0.03	4	622	128.1%	-0.022	0.0345	-0.013	0.001	-0.000
11.00	0.03	0.01	0.09	0.02	24	1,731	118.8%	-0.042	0.0631	-0.021	0.001	-0.000
11.50	0.05	0.04	0.05	0.03	43	1,495	93.0%	-0.049	0.0914	-0.019	0.001	-0.000
12.00	0.10	0.08	0.11	0.07	320	1,008	88.3%	-0.114	0.1827	-0.034	0.002	-0.000
12.50	0.20	0.19	0.21	0.16	2,350	453	85.9%	-0.238	0.3014	-0.053	0.004	-0.000
13.00	0.41	0.36	0.42	0.32	1,829	1,977	85.9%	-0.417	0.3803	-0.066	0.005	-0.000
13.50	0.68	0.64	0.72	0.52	657	1,130	89.5%	-0.603	0.3611	-0.068	0.005	-0.001
14.00	1.04	0.98	1.14	0.72	305	2,722	96.5%	-0.742	0.2802	-0.061	0.004	-0.001
14.50	1.49	1.26	1.66	0.94	94	1,504	97.3%	-0.852	0.1994	-0.043	0.003	-0.001
15.00	2.12	1.80	2.12	1.29	60	1,000	118.0%	-0.877	0.1446	-0.046	0.002	-0.001
15.50	2.41	2.12	2.70	1.28	1	53	119.5%	-0.926	0.0983	-0.032	0.002	-0.001
16.00	2.70	2.75	3.15	1.16	11	1,498	150.8%	-0.912	0.0887	-0.046	0.002	-0.001
16.50	2.07	3.05	3.70	0.00	2	5	132.8%	-0.965	0.0490	-0.019	0.001	-0.001
17.00	3.95	3.75	4.10	1.43	9	362	171.9%	-0.940	0.0578	-0.039	0.001	-0.001
17.50	4.35	4.10	4.75	1.18	4	5	185.9%	-0.945	0.0500	-0.039	0.001	-0.001
18.00	4.97	4.60	5.05	1.72	6	207	247.7%	-0.899	0.0596	-0.085	0.002	-0.001
18.50	5.15	5.10	5.75	1.23	1	5	212.5%	-0.952	0.0393	-0.040	0.001	-0.001
19.00	5.88	5.55	6.15	1.55	2	141	168.8%	-0.990	0.0135	-0.007	0.000	-0.002
20.00	6.78	6.60	7.25	1.48	28	155	247.7%	-0.960	0.0293	-0.040	0.001	-0.002
21.00	7.75	7.50	8.25	1.32	1	83	234.4%	-0.982	0.0161	-0.019	0.001	-0.002
22.00	8.90	8.50	9.60	1.50	11	17	347.7%	-0.929	0.0327	-0.091	0.002	-0.002
23.00	9.93	9.20	10.25	1.63	8	30	436.3%	-0.887	0.0368	-0.164	0.002	-0.002
24.00	10.94	10.50	11.30	1.59	7	9	307.8%	-0.978	0.0144	-0.030	0.001	-0.002
25.00	11.87	11.35	12.00	1.47	7	6	384.4%	-0.952	0.0218	-0.074	0.001	-0.002
26.00	12.78	12.50	13.40	1.45	14	7	375.0%	-0.966	0.0167	-0.053	0.001	-0.002
27.00	13.90	13.50	14.15	1.55	4	1	480.5%	-0.924	0.0250	-0.134	0.002	-0.002
28.00	14.80	14.50	15.40	1.30	2	0	404.7%	-0.969	0.0143	-0.053	0.001	-0.002
29.00	15.90	15.20	16.30	1.50	6	0	563.7%	-0.901	0.0258	-0.192	0.002	-0.002
30.00	16.80	16.50	17.40	1.50	3	3	432.8%	-0.971	0.0127	-0.053	0.001	-0.002
31.00	17.90	17.60	18.10	1.60	3	3	343.8%	-0.995	0.0034	-0.006	0.000	-0.003
35.00	21.90	21.50	22.45	1.53	5	0	508.6%	-0.971	0.0110	-0.064	0.001	-0.003

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.