Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $10.91 as of 1/19/2026 10:22:36 AM 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 | 8.70 | 11.25 | 9.98 | 9.36 | +0.12 | +1.30% | 9.98 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 2.00 | 7.25 | 10.70 | 8.98 | 8.24 | -0.01 | -0.13% | 4.49 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 2.50 | 6.80 | 10.20 | 8.50 | 7.75 | -0.12 | -1.53% | 3.40 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 3.00 | 6.50 | 8.55 | 7.53 | 7.05 | 0.00 | 0.00% | 2.51 | 0 | 1 | 9.53 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 3.50 | 6.00 | 8.10 | 7.05 | 6.40 | 0.00 | 0.00% | 2.01 | 0 | 1 | 8.72 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 4.00 | 5.50 | 7.60 | 6.55 | 5.90 | 0.00 | 0.00% | 1.64 | 0 | 3 | 7.80 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 4.50 | 5.00 | 6.90 | 5.95 | 5.52 | 0.00 | 0.00% | 1.32 | 0 | 3 | 6.08 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 5.00 | 5.35 | 6.70 | 6.03 | 5.56 | +0.51 | +10.10% | 1.21 | 26 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 5.50 | 4.15 | 5.70 | 4.93 | 3.50 | 0.00 | 0.00% | 0.90 | 0 | 4 | 4.01 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:05 PM EST |
| 6.00 | 3.65 | 5.20 | 4.43 | 4.40 | 0.00 | 0.00% | 0.74 | 0 | 16 | 3.59 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 6.50 | 3.25 | 4.85 | 4.05 | 2.96 | 0.00 | 0.00% | 0.62 | 0 | 97 | 3.80 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 7.00 | 3.70 | 4.10 | 3.90 | 4.15 | +0.75 | +22.06% | 0.56 | 6 | 58 | 2.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 7.50 | 2.15 | 3.85 | 3.00 | 3.58 | +1.13 | +46.13% | 0.40 | 1 | 350 | 3.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 8.00 | 2.18 | 3.20 | 2.69 | 2.96 | +0.71 | +31.56% | 0.34 | 93 | 292 | 2.18 | 0.97 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 8.50 | 2.36 | 2.67 | 2.52 | 2.47 | +0.48 | +24.13% | 0.30 | 29 | 207 | 2.21 | 0.95 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 9.00 | 1.93 | 2.09 | 2.01 | 2.03 | +0.76 | +59.85% | 0.22 | 211 | 405 | 1.73 | 0.91 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 9.50 | 1.47 | 1.62 | 1.55 | 1.55 | +0.66 | +74.16% | 0.16 | 147 | 656 | 1.03 | 0.84 | 0.14 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 10.00 | 1.07 | 1.18 | 1.13 | 1.13 | +0.59 | +109.26% | 0.11 | 2,157 | 2,455 | 0.97 | 0.77 | 0.21 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 10.50 | 0.72 | 0.79 | 0.76 | 0.80 | +0.45 | +128.58% | 0.07 | 1,257 | 2,000 | 0.90 | 0.65 | 0.28 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 11.00 | 0.48 | 0.50 | 0.49 | 0.49 | +0.27 | +122.73% | 0.04 | 4,590 | 3,635 | 0.89 | 0.49 | 0.32 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 11.50 | 0.28 | 0.31 | 0.30 | 0.31 | +0.12 | +63.16% | 0.03 | 2,147 | 865 | 0.87 | 0.34 | 0.30 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.09 | +100.00% | 0.01 | 2,018 | 849 | 0.90 | 0.22 | 0.24 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 12.50 | 0.09 | 0.12 | 0.11 | 0.08 | -0.01 | -11.12% | 0.01 | 595 | 280 | 0.84 | 0.16 | 0.18 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.05 | +62.50% | 0.01 | 400 | 238 | 0.97 | 0.10 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 13.50 | 0.03 | 0.09 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 257 | 221 | 1.04 | 0.06 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 14.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 950 | 1,867 | 1.12 | 0.04 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.02 | 0.04 | -0.01 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 177 | 271 | 1.20 | 0.01 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.01 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 2 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST | |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.87 | 0.44 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.87 | 0.44 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.87 | 0.44 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.87 | 0.44 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.87 | 0.44 | % | 0.10 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.98 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.20 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.89 | 0.45 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 109 | 5.48 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 38 | 385 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.04 | 5 | 136 | 3.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 8.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.01 | 79 | 564 | 1.42 | -0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 72 | 730 | 1.15 | -0.05 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 9.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.09 | -64.29% | 0.01 | 383 | 1,153 | 1.04 | -0.09 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 9.50 | 0.10 | 0.13 | 0.12 | 0.10 | -0.18 | -64.29% | 0.01 | 398 | 583 | 0.96 | -0.16 | 0.14 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 10.00 | 0.15 | 0.22 | 0.19 | 0.21 | -0.33 | -61.12% | 0.02 | 568 | 728 | 0.89 | -0.23 | 0.21 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 10.50 | 0.33 | 0.35 | 0.34 | 0.35 | -0.32 | -47.77% | 0.03 | 1,235 | 119 | 0.87 | -0.35 | 0.28 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 11.00 | 0.49 | 0.62 | 0.56 | 0.58 | -0.46 | -44.24% | 0.05 | 387 | 17 | 0.83 | -0.51 | 0.32 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 11.50 | 0.73 | 0.94 | 0.84 | 0.81 | -0.59 | -42.15% | 0.07 | 8 | 46 | 0.77 | -0.66 | 0.30 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 12.00 | 1.17 | 1.31 | 1.24 | 1.31 | -0.29 | -18.13% | 0.10 | 73 | 24 | 0.81 | -0.78 | 0.24 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 12.50 | 0.61 | 2.05 | 1.33 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.76 | -0.84 | 0.18 | -0.03 | 1/7/2026 | 1/16/2026 4:00:05 PM EST |
| 13.00 | 1.93 | 2.23 | 2.08 | 2.08 | % | 0.16 | 57 | 0 | 1.34 | -0.90 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST | |
| 13.50 | 2.36 | 2.90 | 2.63 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.89 | -0.94 | 0.09 | -0.01 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 14.00 | 2.81 | 3.50 | 3.16 | 4.14 | 0.00 | 0.00% | 0.23 | 0 | 21 | 2.27 | -0.96 | 0.06 | -0.01 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 14.50 | 3.35 | 4.00 | 3.68 | % | 0.25 | 0 | 0 | 2.45 | -0.98 | 0.04 | -0.01 | 1/16/2026 4:00:05 PM EST | |||
| 15.00 | 3.85 | 4.40 | 4.13 | % | 0.28 | 0 | 0 | 2.39 | -0.99 | 0.03 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 15.50 | 4.30 | 5.00 | 4.65 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.01 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 16.00 | 4.80 | 5.50 | 5.15 | 5.82 | 0.00 | 0.00% | 0.32 | 0 | 37 | 2.90 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 16.50 | 5.30 | 6.00 | 5.65 | 6.14 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.03 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 17.00 | 5.80 | 6.30 | 6.05 | 6.98 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.68 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:05 PM EST |
| 17.50 | 6.25 | 7.00 | 6.63 | 7.31 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 18.00 | 6.80 | 7.45 | 7.13 | 7.81 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |