Free Trial
→ Your book attached (From Profits Run) (Ad)tc pixel Free NVTS Stock Alerts

Navitas Semiconductor (NVTS) Options Chain & Prices

Navitas Semiconductor logo
$26.60 -1.91 (-6.70%)
Closing price 05/29/2026 04:00 PM Eastern
Extended Trading
$26.56 -0.04 (-0.13%)
As of 05/29/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

NVTS Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/5/2026$21.50$0.304Put721744325
(-1)		137.19%
(-15.66%)		-0.11508617
6/5/2026$21.50$5.361Call25 - - 114
(-1)		137.19%
(-15.66%)		0.8852776
6/5/2026$22.00$0.377Put1598829624
(+100)		135.74%
(-15.32%)		-0.13806852
6/5/2026$22.00$4.935Call41 - 2160
(+2)		135.74%
(-15.32%)		0.8623424
6/5/2026$22.50$0.466Put1,166152102221
(+87)		134.56%
(-14.95%)		-0.16426556
6/5/2026$22.50$4.524Call4 - - 76
(+0)		134.56%
(-15.05%)		0.8361854
6/5/2026$23.00$0.573Put8701165632034
(+76)		133.66%
(-14.54%)		-0.19369106
6/5/2026$23.00$4.130Call1201410200
(+0)		133.66%
(-14.54%)		0.80682414
6/5/2026$23.50$0.699Put2072932354
(-1)		133.01%
(-14.11%)		-0.2261374
6/5/2026$23.50$3.757Call1 - - 33
(+1)		133.01%
(-14.11%)		0.7744551
6/5/2026$24.00$0.846Put785351225300
(+99)		131.33%
(-14.93%)		-0.261244175
6/5/2026$24.00$3.404Call7541158
(+0)		132.62%
(-13.64%)		0.73939916
6/5/2026$24.50$1.016Put7175652979
(+16)		128.32%
(-16.16%)		-0.2986376
6/5/2026$24.50$3.074Call3 - 114
(+0)		132.45%
(-13.14%)		0.7021142
6/5/2026$25.00$1.209Put1,781603365862
(+297)		132.50%
(-12.63%)		-0.337653344
6/5/2026$25.00$2.768Call1772602401
(+1)		132.50%
(-12.63%)		0.66317130
6/5/2026$25.50$1.427Put2142214348
(+48)		132.74%
(-12.12%)		-0.37773949
6/5/2026$25.50$2.485Call4011564
(+10)		132.74%
(-12.10%)		0.62317814
6/5/2026$26.00$1.668Put58413374434
(+169)		133.26%
(-11.47%)		-0.418244220
6/5/2026$26.00$2.226Call1105522178
(-5)		133.16%
(-11.57%)		0.58277847
6/5/2026$26.50$1.932Put1,1962212347
(+18)		133.72%
(-11.02%)		-0.458535128
6/5/2026$26.50$1.990Call1,566617422
(+1)		131.42%
(-13.32%)		0.542564163
6/5/2026$27.00$2.219Put3074053237
(+49)		134.42%
(-10.47%)		-0.498128143
6/5/2026$27.00$1.777Call23649127370
(+3)		134.42%
(-10.49%)		0.50308786
6/5/2026$27.50$2.526Put118201653
(+35)		135.23%
(-9.95%)		-0.53649543
6/5/2026$27.50$1.584Call13822343
(-1)		135.23%
(-9.95%)		0.46479745
6/5/2026$28.00$2.854Put2315718392
(+175)		136.13%
(-9.43%)		-0.57333178
6/5/2026$28.00$1.411Call413112240281
(+12)		136.13%
(-9.43%)		0.42806889
6/5/2026$28.50$3.199Put4883164
(+41)		137.11%
(-8.92%)		-0.60831118
6/5/2026$28.50$1.257Call46917432425
(+42)		137.11%
(-8.92%)		0.3931681
6/5/2026$29.00$3.562Put99812314
(+60)		138.15%
(-8.42%)		-0.64130131
6/5/2026$29.00$1.119Call30185110247
(+80)		138.15%
(-8.42%)		0.360267104
6/5/2026$29.50$3.939Put223 - 75
(-5)		139.25%
(-7.93%)		-0.6721578
6/5/2026$29.50$0.996Call124191768
(+30)		133.09%
(-14.09%)		0.32947798
6/5/2026$30.00$4.331Put199219328
(+23)		140.38%
(-7.39%)		-0.70086731
6/5/2026$30.00$0.887Call1,3033326391901
(+183)		135.88%
(-10.62%)		0.300848206
6/5/2026$30.50$4.734Put62 - 18
(-2)		141.55%
(-7.00%)		-0.7274422
6/5/2026$30.50$0.790Call826461835
(+3)		141.55%
(-9.78%)		0.27434327
6/5/2026$31.00$5.148Put3434400
(+58)		142.74%
(-6.56%)		-0.75190511
6/5/2026$31.00$0.704Call1,281615574649
(+491)		129.01%
(-20.29%)		0.24993499
The Iran War Just Broke the Gold Market (Ad)

The Iran war isn't just a geopolitical event. It's a financial one. Within hours of the strikes, oil surged… Defense stocks exploded…And gold ripped past $5,000.tc pixel

You can see the evidence — and the ticker symbol — here >>>
6/5/2026$31.50$5.573Put10 - - 39
(+31)		143.95%
(-6.14%)		-0.7743945
6/5/2026$31.50$0.628Call100203074
(+18)		143.95%
(-6.06%)		0.22751620
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:NVTS) was last updated on 5/31/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel