Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $10.34 as of 1/7/2026 6:04:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 9.60 | 8.45 | 8.72 | -0.26 | -2.90% | 8.45 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 2.00 | 7.60 | 9.30 | 8.45 | 7.80 | +0.11 | +1.43% | 4.22 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 2.50 | 5.80 | 9.30 | 7.55 | 6.99 | 0.00 | 0.00% | 3.02 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 3.00 | 6.95 | 8.10 | 7.53 | 6.87 | +0.37 | +5.70% | 2.51 | 30 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 3.50 | 5.80 | 7.60 | 6.70 | 6.47 | -0.19 | -2.86% | 1.91 | 52 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 4.00 | 5.55 | 6.75 | 6.15 | 6.06 | +0.74 | +13.91% | 1.54 | 21 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 4.50 | 5.00 | 6.10 | 5.55 | 4.97 | 0.00 | 0.00% | 1.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 5.00 | 4.55 | 6.30 | 5.43 | 4.82 | +1.04 | +27.52% | 1.09 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 5.50 | 4.00 | 5.60 | 4.80 | 4.43 | +0.35 | +8.58% | 0.87 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 6.00 | 3.50 | 4.90 | 4.20 | 3.90 | +0.40 | +11.43% | 0.70 | 5 | 9 | 9.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 6.50 | 3.00 | 3.90 | 3.45 | 3.46 | +0.67 | +24.02% | 0.53 | 4 | 118 | 5.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 7.00 | 3.00 | 3.55 | 3.28 | 3.15 | +0.40 | +14.55% | 0.47 | 6 | 274 | 5.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 7.50 | 2.39 | 3.05 | 2.72 | 2.58 | -0.02 | -0.77% | 0.36 | 56 | 788 | 4.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 8.00 | 2.17 | 2.53 | 2.35 | 2.24 | +0.32 | +16.67% | 0.29 | 56 | 1,684 | 3.95 | 1.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 8.50 | 1.67 | 2.08 | 1.88 | 1.77 | +0.07 | +4.12% | 0.22 | 107 | 1,728 | 3.55 | 0.97 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 9.00 | 1.28 | 1.44 | 1.36 | 1.37 | +0.12 | +9.60% | 0.15 | 243 | 3,499 | 1.78 | 0.90 | 0.18 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 9.50 | 0.90 | 0.99 | 0.95 | 0.93 | +0.12 | +14.82% | 0.10 | 1,434 | 2,386 | 1.42 | 0.80 | 0.28 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 10.00 | 0.55 | 0.59 | 0.57 | 0.57 | +0.03 | +5.56% | 0.06 | 1,268 | 3,842 | 1.35 | 0.64 | 0.38 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 10.50 | 0.29 | 0.32 | 0.31 | 0.30 | +0.03 | +11.12% | 0.03 | 619 | 1,440 | 1.32 | 0.45 | 0.38 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 11.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.03 | -16.67% | 0.01 | 820 | 1,300 | 1.31 | 0.28 | 0.30 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 11.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 385 | 425 | 1.29 | 0.17 | 0.21 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 632 | 749 | 1.39 | 0.10 | 0.14 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 77 | 22 | 1.66 | 0.06 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.30 | 0.02 | 0.03 | -0.01 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.20 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.61 | 0.00 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 106 | 3.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 78 | 3.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 51 | 4.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 44 | 3.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.01 | 15 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.06 | -54.55% | 0.02 | 11 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.87 | 0.44 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.87 | 0.44 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 36 | 7.05 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 285 | 5.74 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 358 | 3.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 48 | 741 | 2.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 486 | 934 | 1.86 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 8.50 | 0.02 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 81 | 1,009 | 1.61 | -0.03 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.01 | 243 | 561 | 1.37 | -0.10 | 0.18 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 9.50 | 0.04 | 0.16 | 0.10 | 0.14 | -0.03 | -17.65% | 0.01 | 1,531 | 263 | 1.24 | -0.20 | 0.28 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 10.00 | 0.20 | 0.34 | 0.27 | 0.28 | -0.10 | -26.32% | 0.03 | 316 | 220 | 1.33 | -0.36 | 0.38 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 10.50 | 0.39 | 0.92 | 0.66 | 0.52 | -0.16 | -23.53% | 0.06 | 9 | 27 | 1.77 | -0.55 | 0.38 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 11.00 | 0.74 | 1.09 | 0.92 | 1.12 | +0.12 | +12.00% | 0.08 | 111 | 38 | 2.15 | -0.72 | 0.30 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 11.50 | 0.97 | 1.89 | 1.43 | 1.60 | -1.18 | -42.45% | 0.12 | 2 | 7 | 3.57 | -0.83 | 0.21 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 12.00 | 1.53 | 2.30 | 1.92 | 2.26 | +0.15 | +7.11% | 0.16 | 2 | 5 | 0.00 | -0.90 | 0.14 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 12.50 | 2.06 | 2.80 | 2.43 | 2.71 | -2.44 | -47.38% | 0.19 | 2 | 6 | 0.00 | -0.94 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 13.00 | 2.46 | 3.55 | 3.01 | 3.10 | -2.60 | -45.62% | 0.23 | 1 | 0 | 5.43 | -0.98 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 13.50 | 2.90 | 4.00 | 3.45 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 1/7/2026 4:00:04 PM EST |
| 14.00 | 3.40 | 4.55 | 3.98 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.00 | -1.00 | 0.01 | 0.00 | 12/29/2025 | 1/7/2026 4:00:04 PM EST |
| 14.50 | 3.65 | 5.25 | 4.45 | 5.16 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 15.00 | 4.40 | 5.55 | 4.98 | 5.55 | 0.00 | 0.00% | 0.33 | 0 | 2 | 6.76 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 16.00 | 5.25 | 6.65 | 5.95 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 17.00 | 6.25 | 7.65 | 6.95 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST | |||
| 18.00 | 7.25 | 8.65 | 7.95 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:04 PM EST |