$11.14
0.666.3%
In chiusura: Sep 17, 5:00 PM EST
$11.19
0.050.45%
Post-mercato: 7:59 PM EST
Navitas Semiconductor Corp Catena di Opzioni
NVTSNASDAQ
PRO
Navitas Semiconductor Options
View Navitas Semiconductor (NVTS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.23
P/C Ratio (OI)
0.36
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price10.15Sep 17, 2026
Change
0.33.05%
Bid9.85
Ask10.25
volume54
Intrest117
Strike
1
1
Last Price0.11May 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price9.33Sep 17, 2026
Change
0.485.42%
Bid8.85
Ask9.25
volume11
Intrest23
Strike
2
2
Last Price0.14Jun 02, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest11
Last Price8.28Sep 17, 2026
Change
0.9312.65%
Bid7.65
Ask8.7
volume29
Intrest47
Strike
3
3
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest50
Last Price7.35Sep 17, 2026
Change
0.34.26%
Bid6.65
Ask7.5
volume4
Intrest42
Strike
4
4
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest185
Last Price6.19Sep 17, 2026
Change
0.447.65%
Bid5.9
Ask6.3
volume16
Intrest169
Strike
5
5
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest464
Last Price5.26Sep 17, 2026
Change
0.5110.74%
Bid4.85
Ask5.3
volume5
Intrest118
Strike
6
6
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest1368
Last Price3.9Sep 16, 2026
Change
-0%
Bid4.35
Ask4.85
volume0
Intrest2
Strike
6.5
6.5
Last Price0.07Sep 16, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest1
Last Price4.15Sep 17, 2026
Change
0.379.79%
Bid3.85
Ask4.3
volume3
Intrest161
Strike
7
7
Last Price0.03Sep 17, 2026
Change
0.02200%
Bid-
Ask0.01
volume3
Intrest8581
Last Price3.27Sep 16, 2026
Change
-0%
Bid3.4
Ask3.95
volume0
Intrest4
Strike
7.5
7.5
Last Price0.11Sep 14, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest1
Last Price3.25Sep 17, 2026
Change
0.8434.85%
Bid2.83
Ask3.25
volume110
Intrest198
Strike
8
8
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2884
Last Price2.66Sep 17, 2026
Change
0.417.7%
Bid2.39
Ask3.05
volume5
Intrest50
Strike
8.5
8.5
Last Price0.07Sep 15, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest81
Last Price2.23Sep 17, 2026
Change
0.8460.43%
Bid1.91
Ask2.25
volume34
Intrest1911
Strike
9
9
Last Price0.02Sep 17, 2026
Change
0.01100%
Bid-
Ask0.02
volume12
Intrest7277
Last Price1.75Sep 17, 2026
Change
0.429.63%
Bid1.54
Ask1.94
volume3
Intrest24
Strike
9.5
9.5
Last Price0.01Sep 17, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume36
Intrest407
Last Price1.18Sep 17, 2026
Change
0.5896.67%
Bid0.92
Ask1.46
volume97
Intrest1500
Strike
10
10
Last Price0.01Sep 17, 2026
Change
0.0888.89%
Bid-
Ask0.02
volume422
Intrest4831
Last Price0.7Sep 17, 2026
Change
0.44169.23%
Bid0.57
Ask0.75
volume113
Intrest229
Strike
10.5
10.5
Last Price0.03Sep 17, 2026
Change
0.2488.89%
Bid0.01
Ask0.03
volume310
Intrest1569
Last Price0.29Sep 17, 2026
Change
0.19190%
Bid0.26
Ask0.31
volume2058
Intrest3593
Strike
11
11
Last Price0.12Sep 17, 2026
Change
0.5281.25%
Bid0.11
Ask0.13
volume875
Intrest5234
Last Price0.07Sep 17, 2026
Change
0.04133.33%
Bid0.06
Ask0.09
volume1615
Intrest2441
Strike
11.5
11.5
Last Price0.37Sep 17, 2026
Change
0.8369.17%
Bid0.4
Ask0.52
volume369
Intrest928
Last Price0.02Sep 17, 2026
Change
0.01100%
Bid0.01
Ask0.03
volume1113
Intrest3714
Strike
12
12
Last Price0.81Sep 17, 2026
Change
0.7548.08%
Bid0.79
Ask0.94
volume295
Intrest3458
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume313
Intrest2305
Strike
12.5
12.5
Last Price1.43Sep 17, 2026
Change
0.3820.99%
Bid1.2
Ask1.65
volume13
Intrest239
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume192
Intrest3421
Strike
13
13
Last Price1.76Sep 17, 2026
Change
0.831.25%
Bid1.56
Ask1.98
volume16
Intrest641
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.03
volume75
Intrest1460
Strike
13.5
13.5
Last Price2.36Sep 17, 2026
Change
0.4315.41%
Bid2.04
Ask2.74
volume2
Intrest6
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume52
Intrest4107
Strike
14
14
Last Price2.83Sep 17, 2026
Change
0.5716.76%
Bid2.78
Ask2.91
volume8
Intrest752
Last Price0.09Sep 17, 2026
Change
0.08800%
Bid-
Ask0.07
volume1
Intrest674
Strike
14.5
14.5
Last Price3.74Sep 16, 2026
Change
-0%
Bid3.2
Ask3.65
volume0
Intrest7
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume144
Intrest8852
Strike
15
15
Last Price3.8Sep 17, 2026
Change
0.8317.93%
Bid3.7
Ask4.05
volume19
Intrest444
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest342
Strike
15.5
15.5
Last Price4.41Sep 17, 2026
Change
0.6512.85%
Bid4.2
Ask4.8
volume2
Intrest3
Last Price0.01Sep 17, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume23
Intrest12795
Strike
16
16
Last Price4.8Sep 17, 2026
Change
0.8414.89%
Bid4.55
Ask5.15
volume6
Intrest54
Last Price0.07Sep 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest138
Strike
16.5
16.5
Last Price5.39Sep 17, 2026
Change
0.711.49%
Bid5.1
Ask5.65
volume1
Intrest2
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume341
Intrest3130
Strike
17
17
Last Price5.82Sep 17, 2026
Change
0.457.18%
Bid5.75
Ask5.95
volume2
Intrest155
Last Price0.08Sep 10, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest7
Strike
17.5
17.5
Last Price6.35Sep 17, 2026
Change
0.274.08%
Bid6.1
Ask6.8
volume1
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest3879
Strike
18
18
Last Price6.8Sep 17, 2026
Change
0.476.46%
Bid6.55
Ask7.15
volume6
Intrest13
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Strike
18.5
18.5
Last Price7.5Sep 17, 2026
Change
0.151.96%
Bid7.15
Ask7.65
volume3
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2434
Strike
19
19
Last Price8.15Sep 15, 2026
Change
-0%
Bid7.6
Ask8.35
volume0
Intrest2
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest8659
Strike
20
20
Last Price8.93Sep 17, 2026
Change
0.333.56%
Bid8.6
Ask9.15
volume3
Intrest24
Last Price0.18Sep 17, 2026
Change
0.171700%
Bid-
Ask0.05
volume1
Intrest1065
Strike
21
21
Last Price9.81Sep 17, 2026
Change
0.676.39%
Bid9.6
Ask10.25
volume1
Intrest1
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest1915
Strike
22
22
Last Price10.92Sep 17, 2026
Change
0.090.82%
Bid10.6
Ask11
volume4
Intrest12
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12824
Strike
23
23
Last Price12.23Sep 16, 2026
Change
-0%
Bid11.5
Ask12.15
volume0
Intrest0
Last Price0.12Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1117
Strike
24
24
Last Price12.85Sep 17, 2026
Change
0.433.24%
Bid12.5
Ask13.15
volume1
Intrest115
Last Price0.04Sep 17, 2026
Change
0.03300%
Bid-
Ask0.01
volume5
Intrest9036
Strike
25
25
Last Price13.8Sep 17, 2026
Change
0.453.16%
Bid13.5
Ask14.15
volume6
Intrest145
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1647
Strike
26
26
Last Price14.95Sep 17, 2026
Change
0.070.47%
Bid14.55
Ask15.35
volume2
Intrest1
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest989
Strike
27
27
Last Price15.91Sep 17, 2026
Change
0.321.97%
Bid15.55
Ask16.15
volume4
Intrest0
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest431
Strike
28
28
Last Price16.91Sep 17, 2026
Change
0.522.98%
Bid16.55
Ask17.15
volume4
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest790
Strike
29
29
Last Price17.79Sep 17, 2026
Change
0.573.1%
Bid17.6
Ask18.15
volume3
Intrest2
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest4975
Strike
30
30
Last Price18.94Sep 17, 2026
Change
0.412.12%
Bid18.6
Ask19.15
volume2
Intrest1
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest787
Strike
31
31
Last Price19.87Sep 17, 2026
Change
0.41.97%
Bid19.6
Ask20.5
volume10
Intrest1
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2787
Strike
32
32
Last Price20.8Sep 17, 2026
Change
0.452.12%
Bid20.6
Ask21.35
volume1
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest496
Strike
33
33
Last Price21.97Sep 17, 2026
Change
0.210.95%
Bid21.55
Ask22.2
volume2
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest1948
Strike
34
34
Last Price22.83Sep 17, 2026
Change
0.441.89%
Bid22.5
Ask23.7
volume12
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6792
Strike
35
35
Last Price23.88Sep 17, 2026
Change
0.421.73%
Bid23.6
Ask24.15
volume4
Intrest0
Last Price0.04Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1542
Strike
36
36
Last Price24.84Sep 17, 2026
Change
0.261.04%
Bid24.5
Ask25.2
volume4
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest70
Strike
37
37
Last Price25.82Sep 17, 2026
Change
0.180.69%
Bid25.6
Ask25.95
volume4
Intrest0
Last Price0.08Sep 04, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest184
Strike
38
38
Last Price27.27Sep 15, 2026
Change
-0%
Bid26.5
Ask27.15
volume0
Intrest0
Last Price0.04Aug 05, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest92
Strike
39
39
Last Price27.87Sep 17, 2026
Change
0.331.17%
Bid27.6
Ask28
volume1
Intrest0
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1795
Strike
40
40
Last Price28.8Sep 17, 2026
Change
0.632.14%
Bid28.6
Ask28.95
volume1
Intrest0
Last Price0.14Jul 22, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest38
Strike
41
41
Last Price30.36Sep 16, 2026
Change
-0%
Bid29.65
Ask30.05
volume0
Intrest1
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1637
Strike
42
42
Last Price31.38Sep 15, 2026
Change
-0%
Bid30.55
Ask31.15
volume0
Intrest0
Last Price0.17Jul 16, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest103
Strike
43
43
Last Price32.02Sep 17, 2026
Change
0.280.87%
Bid31.6
Ask32.1
volume2
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0375%
Bid-
Ask0.13
volume2
Intrest1461
Strike
44
44
Last Price32.9Sep 17, 2026
Change
0.20.6%
Bid32.55
Ask33.3
volume4
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest500
Strike
45
45
Last Price33.89Sep 17, 2026
Change
0.060.18%
Bid33.55
Ask34.25
volume2
Intrest1
Last Price0.21Jul 16, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest10
Strike
46
46
Last Price34.91Sep 17, 2026
Change
-
Bid34.6
Ask35.15
volume6
Intrest0