NVTS · Navitas Semiconductor Corp

Track NVTS — free Ask ALVIS about NVTS

$9.74 -0.27 (-2.70%)

Market Cap

$1.84B

183.46M

Options Chain

15-min delayed Underlying $9.74 · today Options Calculator

Positioning

Jul 31, 2026 · 2 days to expiry · 102 contracts

Put / call OI

0.23

Call-heavy positioning

Open interest

81,227

contracts outstanding

Volume

18,642

traded today

Max pain

$11.50

$1.76 above spot

ATM implied vol

160%

market's expected move

Open interest by strike · near the money

Calls Puts

7.5

8.5

9.5

10.5

11.5

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 2d Aug 7 9d Aug 14 16d Aug 21 23d Aug 28 30d Sep 4 37d Sep 18 51d Dec 18 142d Jan 15 170d Mar 19 233d Jan 21 541d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
24	27	—	—	$8.82		$0.01	—	—	1	1
Call · $1 In the money Last $8.82 Breakeven $9.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 Model this call Put · $1 Last $0.01 Breakeven $0.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
18	24	1131.7%	0.99	$7.92		$0.04	—	—	4	3
Call · $2 In the money Last $7.92 Breakeven $9.92 Implied vol 1131.7% Delta 0.99 ≈99% ITM Gamma 0.003 Theta -0.056 Vega 0 Open interest 18 Model this call Put · $2 Last $0.04 Breakeven $1.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
33	48	1134.4%	0.966	$6.83		$0.01	—	—	1	1
Call · $3 In the money Last $6.83 Breakeven $9.83 Implied vol 1134.4% Delta 0.966 ≈97% ITM Gamma 0.009 Theta -0.156 Vega 0.001 Open interest 33 Model this call Put · $3 Last $0.01 Breakeven $2.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
21	46	815.4%	0.963	$5.93		$0.01	—	—	28	28
Call · $4 In the money Last $5.93 Breakeven $9.93 Implied vol 815.4% Delta 0.963 ≈96% ITM Gamma 0.014 Theta -0.12 Vega 0.001 Open interest 21 Model this call Put · $4 Last $0.01 Breakeven $3.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 Model this put
20	16	657.8%	0.946	$4.90		$0.01	—	—	2	3
Call · $5 In the money Last $4.90 Breakeven $9.90 Implied vol 657.8% Delta 0.946 ≈95% ITM Gamma 0.023 Theta -0.13 Vega 0.001 Open interest 20 Model this call Put · $5 Last $0.01 Breakeven $4.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
7	2	634.4%	0.897	$4.00		$0.01	—	—	27	27
Call · $6 In the money Last $4.00 Breakeven $10.00 Implied vol 634.4% Delta 0.897 ≈90% ITM Gamma 0.039 Theta -0.205 Vega 0.001 Open interest 7 Model this call Put · $6 Last $0.01 Breakeven $5.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this put
5	7	500.3%	0.858	$3.08		$0.01	-0.027	245%	2	248
Call · $7 In the money Last $3.08 Breakeven $10.08 Implied vol 500.3% Delta 0.858 ≈86% ITM Gamma 0.061 Theta -0.202 Vega 0.002 Open interest 5 Model this call Put · $7 Last $0.01 Breakeven $6.99 Implied vol 245% Delta -0.027 ≈3% ITM Gamma 0.035 Theta -0.027 Vega 0.001 Open interest 248 Model this put
3	9	409.6%	0.844	$2.63		$0.02	-0.026	192%	11	688
Call · $7.5 In the money Last $2.63 Breakeven $10.13 Implied vol 409.6% Delta 0.844 ≈84% ITM Gamma 0.08 Theta -0.177 Vega 0.002 Open interest 3 Model this call Put · $7.5 Last $0.02 Breakeven $7.48 Implied vol 192% Delta -0.026 ≈3% ITM Gamma 0.044 Theta -0.021 Vega 0.001 Open interest 688 Model this put
28	27	238.5%	0.888	$2.29		$0.04	-0.053	172%	142	867
Call · $8 In the money Last $2.29 Breakeven $10.29 Implied vol 238.5% Delta 0.888 ≈89% ITM Gamma 0.111 Theta -0.083 Vega 0.001 Open interest 28 Model this call Put · $8 Last $0.04 Breakeven $7.96 Implied vol 172% Delta -0.053 ≈5% ITM Gamma 0.086 Theta -0.033 Vega 0.001 Open interest 867 Model this put
4	1	277.1%	0.78	$1.88		$0.07	-0.114	162.4%	39	650
Call · $8.5 In the money Last $1.88 Breakeven $10.38 Implied vol 277.1% Delta 0.78 ≈78% ITM Gamma 0.147 Theta -0.148 Vega 0.002 Open interest 4 Model this call Put · $8.5 Last $0.07 Breakeven $8.43 Implied vol 162.4% Delta -0.114 ≈11% ITM Gamma 0.164 Theta -0.056 Vega 0.001 Open interest 650 Model this put
196	71	139.7%	0.797	$0.93		$0.13	-0.211	146.1%	643	2.4k
Call · $9 In the money Last $0.93 Breakeven $9.93 Implied vol 139.7% Delta 0.797 ≈80% ITM Gamma 0.28 Theta -0.072 Vega 0.002 Open interest 196 Model this call Put · $9 Last $0.13 Breakeven $8.87 Implied vol 146.1% Delta -0.211 ≈21% ITM Gamma 0.275 Theta -0.076 Vega 0.002 Open interest 2.4k Model this put
216	58	164%	0.611	$0.68		$0.32	-0.386	155.9%	1.1k	2k
Call · $9.5 In the money Last $0.68 Breakeven $10.18 Implied vol 164% Delta 0.611 ≈61% ITM Gamma 0.321 Theta -0.113 Vega 0.003 Open interest 216 Model this call Put · $9.5 Last $0.32 Breakeven $9.18 Implied vol 155.9% Delta -0.386 ≈39% ITM Gamma 0.337 Theta -0.107 Vega 0.003 Open interest 2k Model this put
Underlying $9.74
533	375	155.3%	0.442	$0.36		$0.60	-0.549	169.6%	1.5k	2.5k
Call · $10 Last $0.36 Breakeven $10.36 Implied vol 155.3% Delta 0.442 ≈44% ITM Gamma 0.349 Theta -0.11 Vega 0.003 Open interest 533 Model this call Put · $10 In the money Last $0.60 Breakeven $9.40 Implied vol 169.6% Delta -0.549 ≈55% ITM Gamma 0.32 Theta -0.12 Vega 0.003 Open interest 2.5k Model this put
1.2k	2k	155.7%	0.286	$0.18		$0.91	-0.689	173.5%	470	1.2k
Call · $10.5 Last $0.18 Breakeven $10.68 Implied vol 155.7% Delta 0.286 ≈29% ITM Gamma 0.3 Theta -0.095 Vega 0.003 Open interest 1.2k Model this call Put · $10.5 In the money Last $0.91 Breakeven $9.59 Implied vol 173.5% Delta -0.689 ≈69% ITM Gamma 0.279 Theta -0.109 Vega 0.003 Open interest 1.2k Model this put
1.2k	2.5k	166.5%	0.187	$0.13		$1.29	-0.829	157.7%	236	1.1k
Call · $11 Last $0.13 Breakeven $11.13 Implied vol 166.5% Delta 0.187 ≈19% ITM Gamma 0.221 Theta -0.08 Vega 0.002 Open interest 1.2k Model this call Put · $11 In the money Last $1.29 Breakeven $9.71 Implied vol 157.7% Delta -0.829 ≈83% ITM Gamma 0.221 Theta -0.071 Vega 0.002 Open interest 1.1k Model this put
1.7k	695	166.3%	0.106	$0.05		$1.81	-0.887	171.1%	41	257
Call · $11.5 Last $0.05 Breakeven $11.55 Implied vol 166.3% Delta 0.106 ≈11% ITM Gamma 0.15 Theta -0.054 Vega 0.001 Open interest 1.7k Model this call Put · $11.5 In the money Last $1.81 Breakeven $9.69 Implied vol 171.1% Delta -0.887 ≈89% ITM Gamma 0.153 Theta -0.058 Vega 0.001 Open interest 257 Model this put
3.8k	3.5k	174.6%	0.065	$0.04		$2.25	—	—	75	647
Call · $12 Last $0.04 Breakeven $12.04 Implied vol 174.6% Delta 0.065 ≈6% ITM Gamma 0.099 Theta -0.039 Vega 0.001 Open interest 3.8k Model this call Put · $12 In the money Last $2.25 Breakeven $9.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 647 Model this put
2.6k	455	182.3%	0.038	$0.03		$2.41	—	—	15	165
Call · $12.5 Last $0.03 Breakeven $12.53 Implied vol 182.3% Delta 0.038 ≈4% ITM Gamma 0.063 Theta -0.027 Vega 0.001 Open interest 2.6k Model this call Put · $12.5 In the money Last $2.41 Breakeven $10.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 165 Model this put
4.3k	3k	205.5%	0.035	$0.04		$3.03	—	—	48	642
Call · $13 Last $0.04 Breakeven $13.04 Implied vol 205.5% Delta 0.035 ≈3% ITM Gamma 0.052 Theta -0.028 Vega 0 Open interest 4.3k Model this call Put · $13 In the money Last $3.03 Breakeven $9.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 642 Model this put
769	75	225.7%	0.032	$0.01		$3.58	—	—	9	96
Call · $13.5 Last $0.01 Breakeven $13.51 Implied vol 225.7% Delta 0.032 ≈3% ITM Gamma 0.044 Theta -0.029 Vega 0 Open interest 769 Model this call Put · $13.5 In the money Last $3.58 Breakeven $9.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 Model this put
2.6k	445	234%	0.024	$0.01		$3.60	—	—	34	683
Call · $14 Last $0.01 Breakeven $14.01 Implied vol 234% Delta 0.024 ≈2% ITM Gamma 0.033 Theta -0.023 Vega 0 Open interest 2.6k Model this call Put · $14 In the money Last $3.60 Breakeven $10.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 683 Model this put
813	34	252.9%	0.022	$0.02		$4.05	—	—	1	38
Call · $14.5 Last $0.02 Breakeven $14.52 Implied vol 252.9% Delta 0.022 ≈2% ITM Gamma 0.029 Theta -0.024 Vega 0 Open interest 813 Model this call Put · $14.5 In the money Last $4.05 Breakeven $10.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 Model this put
3.2k	175	282%	0.026	$0.02		$4.74	—	—	45	524
Call · $15 Last $0.02 Breakeven $15.02 Implied vol 282% Delta 0.026 ≈3% ITM Gamma 0.029 Theta -0.031 Vega 0 Open interest 3.2k Model this call Put · $15 In the money Last $4.74 Breakeven $10.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 524 Model this put
473	37	408.6%	0.085	$0.01		$5.60	—	—	3	31
Call · $15.5 Last $0.01 Breakeven $15.51 Implied vol 408.6% Delta 0.085 ≈9% ITM Gamma 0.052 Theta -0.114 Vega 0.001 Open interest 473 Model this call Put · $15.5 In the money Last $5.60 Breakeven $9.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this put
838	35	306.2%	0.019	$0.01		$5.74	—	—	4	61
Call · $16 Last $0.01 Breakeven $16.01 Implied vol 306.2% Delta 0.019 ≈2% ITM Gamma 0.021 Theta -0.025 Vega 0 Open interest 838 Model this call Put · $16 In the money Last $5.74 Breakeven $10.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 Model this put
670	2	672%	0.214	$0.01		$6.24	—	—	10	168
Call · $16.5 Last $0.01 Breakeven $16.51 Implied vol 672% Delta 0.214 ≈21% ITM Gamma 0.059 Theta -0.351 Vega 0.002 Open interest 670 Model this call Put · $16.5 In the money Last $6.24 Breakeven $10.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 168 Model this put
12.6k	2	407%	0.045	$0.01		$7.18	—	—	7	29
Call · $17 Last $0.01 Breakeven $17.01 Implied vol 407% Delta 0.045 ≈4% ITM Gamma 0.032 Theta -0.069 Vega 0.001 Open interest 12.6k Model this call Put · $17 In the money Last $7.18 Breakeven $9.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this put
385	6	404.9%	0.037	$0.04		$7.36	—	—	2	0
Call · $17.5 Last $0.04 Breakeven $17.54 Implied vol 404.9% Delta 0.037 ≈4% ITM Gamma 0.027 Theta -0.058 Vega 0 Open interest 385 Model this call Put · $17.5 In the money Last $7.36 Breakeven $10.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1k	7	409.6%	0.032	$0.01		$7.78	—	—	3	30
Call · $18 Last $0.01 Breakeven $18.01 Implied vol 409.6% Delta 0.032 ≈3% ITM Gamma 0.024 Theta -0.052 Vega 0.001 Open interest 1k Model this call Put · $18 In the money Last $7.78 Breakeven $10.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this put
300	1	414.1%	0.028	$0.05		$8.38	—	—	3	3
Call · $18.5 Last $0.05 Breakeven $18.55 Implied vol 414.1% Delta 0.028 ≈3% ITM Gamma 0.021 Theta -0.047 Vega 0.001 Open interest 300 Model this call Put · $18.5 In the money Last $8.38 Breakeven $10.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
7.3k	6	418.6%	0.023	$0.03		$8.58	—	—	6	1
Call · $19 Last $0.03 Breakeven $19.03 Implied vol 418.6% Delta 0.023 ≈2% ITM Gamma 0.018 Theta -0.041 Vega 0.001 Open interest 7.3k Model this call Put · $19 In the money Last $8.58 Breakeven $10.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
207	3	489.8%	0.042	$0.01		$9.29	—	—	5	0
Call · $19.5 Last $0.01 Breakeven $19.51 Implied vol 489.8% Delta 0.042 ≈4% ITM Gamma 0.025 Theta -0.079 Vega 0.001 Open interest 207 Model this call Put · $19.5 In the money Last $9.29 Breakeven $10.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
958	7	416.6%	0.015	$0.01		$9.77	—	—	5	4
Call · $20 Last $0.01 Breakeven $20.01 Implied vol 416.6% Delta 0.015 ≈1% ITM Gamma 0.012 Theta -0.028 Vega 0 Open interest 958 Model this call Put · $20 In the money Last $9.77 Breakeven $10.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
95	3	524.5%	0.043	$0.19		$9.50	—	—	1	0
Call · $20.5 Last $0.19 Breakeven $20.69 Implied vol 524.5% Delta 0.043 ≈4% ITM Gamma 0.024 Theta -0.086 Vega 0.001 Open interest 95 Model this call Put · $20.5 In the money Last $9.50 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7.3k	21	439%	0.014	$0.06		$10.85	—	—	7	0
Call · $21 Last $0.06 Breakeven $21.06 Implied vol 439% Delta 0.014 ≈1% ITM Gamma 0.011 Theta -0.028 Vega 0 Open interest 7.3k Model this call Put · $21 In the money Last $10.85 Breakeven $10.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
109	2	607.5%	0.065	$0.06		$11.45	—	—	32	0
Call · $21.5 Last $0.06 Breakeven $21.56 Implied vol 607.5% Delta 0.065 ≈7% ITM Gamma 0.028 Theta -0.137 Vega 0.001 Open interest 109 Model this call Put · $21.5 In the money Last $11.45 Breakeven $10.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.5k	1	625.8%	0.066	$0.44		$11.90	—	—	37	29
Call · $22 Last $0.44 Breakeven $22.44 Implied vol 625.8% Delta 0.066 ≈7% ITM Gamma 0.028 Theta -0.143 Vega 0.001 Open interest 1.5k Model this call Put · $22 In the money Last $11.90 Breakeven $10.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this put
107	3	526.8%	0.026	$0.23		$12.42	—	—	54	0
Call · $22.5 Last $0.23 Breakeven $22.73 Implied vol 526.8% Delta 0.026 ≈3% ITM Gamma 0.016 Theta -0.057 Vega 0.001 Open interest 107 Model this call Put · $22.5 In the money Last $12.42 Breakeven $10.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4.4k	20	820.8%	0.138	$0.01		$12.75	—	—	2	53
Call · $23 Last $0.01 Breakeven $23.01 Implied vol 820.8% Delta 0.138 ≈14% ITM Gamma 0.036 Theta -0.323 Vega 0.002 Open interest 4.4k Model this call Put · $23 In the money Last $12.75 Breakeven $10.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this put
174	26	490.7%	0.013	$0.02		$13.09	—	—	1	1
Call · $23.5 Last $0.02 Breakeven $23.52 Implied vol 490.7% Delta 0.013 ≈1% ITM Gamma 0.009 Theta -0.029 Vega 0 Open interest 174 Model this call Put · $23.5 In the money Last $13.09 Breakeven $10.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
548	2	500.4%	0.013	$0.07		$13.68	—	—	2	3
Call · $24 Last $0.07 Breakeven $24.07 Implied vol 500.4% Delta 0.013 ≈1% ITM Gamma 0.009 Theta -0.029 Vega 0 Open interest 548 Model this call Put · $24 In the money Last $13.68 Breakeven $10.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
155	16	694.2%	0.064	$0.01		$14.09	—	—	1	4
Call · $24.5 Last $0.01 Breakeven $24.51 Implied vol 694.2% Delta 0.064 ≈6% ITM Gamma 0.024 Theta -0.154 Vega 0.001 Open interest 155 Model this call Put · $24.5 In the money Last $14.09 Breakeven $10.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
818	1	539%	0.016	$0.01		$14.64	—	—	1	12
Call · $25 Last $0.01 Breakeven $25.01 Implied vol 539% Delta 0.016 ≈2% ITM Gamma 0.01 Theta -0.037 Vega 0 Open interest 818 Model this call Put · $25 In the money Last $14.64 Breakeven $10.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
265	12	618.2%	0.032	$0.02		$15.04	—	—	1	0
Call · $25.5 Last $0.02 Breakeven $25.52 Implied vol 618.2% Delta 0.032 ≈3% ITM Gamma 0.016 Theta -0.078 Vega 0.001 Open interest 265 Model this call Put · $25.5 In the money Last $15.04 Breakeven $10.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
132	1	628.2%	0.032	$0.18		$15.47	—	—	2	2
Call · $26 Last $0.18 Breakeven $26.18 Implied vol 628.2% Delta 0.032 ≈3% ITM Gamma 0.015 Theta -0.079 Vega 0.001 Open interest 132 Model this call Put · $26 In the money Last $15.47 Breakeven $10.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
23	1	584.7%	0.018	$0.09		$15.97	—	—	2	4
Call · $26.5 Last $0.09 Breakeven $26.59 Implied vol 584.7% Delta 0.018 ≈2% ITM Gamma 0.01 Theta -0.046 Vega 0 Open interest 23 Model this call Put · $26.5 In the money Last $15.97 Breakeven $10.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
109	5	612.1%	0.021	$0.01		$17.00	—	—	4	0
Call · $27 Last $0.01 Breakeven $27.01 Implied vol 612.1% Delta 0.021 ≈2% ITM Gamma 0.011 Theta -0.054 Vega 0 Open interest 109 Model this call Put · $27 In the money Last $17.00 Breakeven $10.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
213	1	802.6%	0.072	$0.19		$18.05	—	—	2	0
Call · $28 Last $0.19 Breakeven $28.19 Implied vol 802.6% Delta 0.072 ≈7% ITM Gamma 0.023 Theta -0.196 Vega 0.001 Open interest 213 Model this call Put · $28 In the money Last $18.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
294	2	823.1%	0.071	$0.05		$19.02	—	—	3	1
Call · $29 Last $0.05 Breakeven $29.05 Implied vol 823.1% Delta 0.071 ≈7% ITM Gamma 0.022 Theta -0.198 Vega 0.001 Open interest 294 Model this call Put · $29 In the money Last $19.02 Breakeven $9.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1.7k	2	658.2%	0.019	$0.01		$20.05	—	—	3	2
Call · $30 Last $0.01 Breakeven $30.01 Implied vol 658.2% Delta 0.019 ≈2% ITM Gamma 0.01 Theta -0.055 Vega 0 Open interest 1.7k Model this call Put · $30 In the money Last $20.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
19	19	1005.4%	0.094	$0.01		$24.51	—	—	1	0
Call · $35 Last $0.01 Breakeven $35.01 Implied vol 1005.4% Delta 0.094 ≈9% ITM Gamma 0.022 Theta -0.298 Vega 0.001 Open interest 19 Model this call Put · $35 In the money Last $24.51 Breakeven $10.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 51" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1821769 CUSIP 63942X106 13F (30d) 84 filings 84 filers Visit website Investor relations