NVTS options chain $11.81
← Back to NVTS stock page
In-the-money contracts are shaded relative to the current underlying price ($11.81).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NVTS260911C00003000 |
$3.00 |
$8.90 |
+0.62 (+7.5%) |
$8.35 |
$9.77 |
8 |
| NVTS260911C00004000 |
$4.00 |
$7.54 |
+0.14 (+1.9%) |
$7.42 |
$8.79 |
1 |
| NVTS260911C00005000 |
$5.00 |
$6.35 |
-1.40 (-18.1%) |
$5.73 |
$7.30 |
2 |
| NVTS260911C00005500 |
$5.50 |
$6.13 |
+0.39 (+6.8%) |
$5.93 |
$7.07 |
1 |
| NVTS260911C00006000 |
$6.00 |
— |
— |
$5.40 |
$6.38 |
— |
| NVTS260911C00006500 |
$6.50 |
— |
— |
$4.12 |
$5.97 |
— |
| NVTS260911C00007000 |
$7.00 |
$4.26 |
-0.74 (-14.8%) |
$4.38 |
$5.48 |
1 |
| NVTS260911C00007500 |
$7.50 |
$6.22 |
+1.79 (+40.4%) |
$3.19 |
$4.92 |
1 |
| NVTS260911C00008000 |
$8.00 |
$3.10 |
+0.00 (+0.0%) |
$3.02 |
$4.59 |
1 |
| NVTS260911C00008500 |
$8.50 |
$5.07 |
— |
$2.70 |
$3.97 |
2 |
| NVTS260911C00009000 |
$9.00 |
$2.04 |
-0.52 (-20.3%) |
$2.39 |
$2.98 |
4 |
| NVTS260911C00009500 |
$9.50 |
$2.06 |
+0.48 (+30.4%) |
$1.89 |
$2.64 |
3 |
| NVTS260911C00010000 |
$10.00 |
$1.84 |
+0.64 (+53.3%) |
$1.44 |
$2.16 |
6 |
| NVTS260911C00010500 |
$10.50 |
$1.32 |
+0.51 (+63.0%) |
$1.23 |
$1.58 |
9 |
| NVTS260911C00011000 |
$11.00 |
$0.98 |
+0.49 (+100.0%) |
$0.85 |
$1.10 |
107 |
| NVTS260911C00011500 |
$11.50 |
$0.59 |
+0.33 (+126.9%) |
$0.59 |
$0.75 |
628 |
| NVTS260911C00012000 |
$12.00 |
$0.38 |
+0.24 (+171.4%) |
$0.35 |
$0.42 |
2,649 |
| NVTS260911C00012500 |
$12.50 |
$0.21 |
+0.12 (+133.3%) |
$0.19 |
$0.22 |
3,044 |
| NVTS260911C00013000 |
$13.00 |
$0.14 |
+0.09 (+180.0%) |
$0.14 |
$0.15 |
1,527 |
| NVTS260911C00013500 |
$13.50 |
$0.05 |
+0.02 (+66.7%) |
$0.03 |
$0.09 |
385 |
| NVTS260911C00014000 |
$14.00 |
$0.05 |
+0.03 (+150.0%) |
$0.05 |
$0.06 |
63 |
| NVTS260911C00014500 |
$14.50 |
$0.04 |
-0.05 (-55.6%) |
$0.04 |
$0.05 |
159 |
| NVTS260911C00015000 |
$15.00 |
$0.03 |
+0.00 (+0.0%) |
$0.03 |
$0.04 |
134 |
| NVTS260911C00015500 |
$15.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
11 |
| NVTS260911C00016000 |
$16.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
12 |
| NVTS260911C00016500 |
$16.50 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.03 |
3 |
| NVTS260911C00017000 |
$17.00 |
$0.04 |
+0.01 (+33.3%) |
$0.00 |
$0.14 |
1 |
| NVTS260911C00017500 |
$17.50 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.21 |
2 |
| NVTS260911C00018000 |
$18.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.11 |
3 |
| NVTS260911C00018500 |
$18.50 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.33 |
2 |
| NVTS260911C00019000 |
$19.00 |
$0.08 |
+0.06 (+300.0%) |
$0.00 |
$0.26 |
2 |
| NVTS260911C00020000 |
$20.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.26 |
5 |
| NVTS260911C00021000 |
$21.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.25 |
4 |
| NVTS260911C00022000 |
$22.00 |
$0.08 |
-0.08 (-50.0%) |
$0.00 |
$0.13 |
2 |
| NVTS260911C00023000 |
$23.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.08 |
1 |
| NVTS260911C00024000 |
$24.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.33 |
4 |
| NVTS260911C00025000 |
$25.00 |
— |
— |
$0.00 |
$0.13 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NVTS260911P00003000 |
$3.00 |
— |
— |
$0.00 |
$0.19 |
— |
| NVTS260911P00004000 |
$4.00 |
— |
— |
$0.00 |
$0.33 |
— |
| NVTS260911P00005000 |
$5.00 |
— |
— |
$0.00 |
$0.37 |
— |
| NVTS260911P00005500 |
$5.50 |
$0.11 |
— |
$0.00 |
$0.11 |
1 |
| NVTS260911P00006000 |
$6.00 |
$0.17 |
— |
$0.00 |
$0.24 |
1 |
| NVTS260911P00006500 |
$6.50 |
$0.18 |
+0.08 (+80.0%) |
$0.00 |
$0.18 |
1 |
| NVTS260911P00007000 |
$7.00 |
$0.04 |
-0.02 (-33.3%) |
$0.00 |
$0.09 |
1 |
| NVTS260911P00007500 |
$7.50 |
$0.12 |
-0.05 (-29.4%) |
$0.00 |
$0.18 |
1 |
| NVTS260911P00008000 |
$8.00 |
$0.15 |
-0.05 (-25.0%) |
$0.00 |
$0.38 |
1 |
| NVTS260911P00008500 |
$8.50 |
$0.02 |
-0.07 (-77.8%) |
$0.00 |
$0.16 |
10 |
| NVTS260911P00009000 |
$9.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.28 |
10 |
| NVTS260911P00009500 |
$9.50 |
$0.05 |
+0.01 (+25.0%) |
$0.01 |
$0.06 |
12 |
| NVTS260911P00010000 |
$10.00 |
$0.02 |
-0.06 (-75.0%) |
$0.01 |
$0.02 |
280 |
| NVTS260911P00010500 |
$10.50 |
$0.06 |
-0.16 (-72.7%) |
$0.04 |
$0.11 |
203 |
| NVTS260911P00011000 |
$11.00 |
$0.16 |
-0.24 (-60.0%) |
$0.16 |
$0.18 |
383 |
| NVTS260911P00011500 |
$11.50 |
$0.37 |
-0.27 (-42.2%) |
$0.28 |
$0.37 |
901 |
| NVTS260911P00012000 |
$12.00 |
$0.58 |
-0.45 (-43.7%) |
$0.58 |
$0.63 |
193 |
| NVTS260911P00012500 |
$12.50 |
$0.93 |
-0.46 (-33.1%) |
$0.88 |
$1.04 |
346 |
| NVTS260911P00013000 |
$13.00 |
$1.36 |
-0.43 (-24.0%) |
$1.08 |
$1.61 |
78 |
| NVTS260911P00013500 |
$13.50 |
$1.86 |
-0.53 (-22.2%) |
$1.54 |
$1.94 |
25 |
| NVTS260911P00014000 |
$14.00 |
$2.25 |
-0.60 (-21.1%) |
$1.94 |
$2.37 |
9 |
| NVTS260911P00014500 |
$14.50 |
$3.12 |
-0.16 (-4.9%) |
$2.34 |
$3.12 |
6 |
| NVTS260911P00015000 |
$15.00 |
$3.82 |
-0.18 (-4.5%) |
$2.75 |
$4.42 |
3 |
| NVTS260911P00015500 |
$15.50 |
$3.82 |
-0.58 (-13.2%) |
$3.02 |
$4.18 |
4 |
| NVTS260911P00016000 |
$16.00 |
$4.30 |
-0.44 (-9.3%) |
$3.93 |
$5.03 |
12 |
| NVTS260911P00016500 |
$16.50 |
$5.30 |
-0.18 (-3.3%) |
$4.52 |
$5.18 |
3 |
| NVTS260911P00017000 |
$17.00 |
$5.94 |
+0.04 (+0.7%) |
$4.57 |
$6.37 |
7 |
| NVTS260911P00017500 |
$17.50 |
$6.30 |
+0.02 (+0.3%) |
$5.65 |
$6.25 |
2 |
| NVTS260911P00018000 |
$18.00 |
$6.45 |
-1.14 (-15.0%) |
$6.02 |
$7.15 |
23 |
| NVTS260911P00018500 |
$18.50 |
$7.30 |
-0.30 (-3.9%) |
$6.48 |
$7.73 |
1 |
| NVTS260911P00019000 |
$19.00 |
$6.44 |
+0.15 (+2.4%) |
$6.75 |
$8.20 |
2 |
| NVTS260911P00020000 |
$20.00 |
$8.80 |
+1.34 (+18.0%) |
$7.79 |
$9.14 |
2 |
| NVTS260911P00021000 |
$21.00 |
$9.85 |
-0.03 (-0.3%) |
$8.46 |
$10.54 |
6 |
| NVTS260911P00022000 |
$22.00 |
$10.84 |
+1.24 (+12.9%) |
$9.63 |
$11.30 |
2 |
| NVTS260911P00023000 |
$23.00 |
$11.80 |
+1.50 (+14.6%) |
$10.66 |
$12.21 |
2 |
| NVTS260911P00024000 |
$24.00 |
$11.55 |
+0.21 (+1.9%) |
$11.98 |
$13.12 |
2 |
| NVTS260911P00025000 |
$25.00 |
— |
— |
$12.35 |
$14.33 |
— |
