Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $11.73 as of 9/29/2026 12:24:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 8.85 | 8.73 | 8.90 | +0.03 | +0.34% | 2.91 | 15 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 4.00 | 7.60 | 7.85 | 7.73 | 7.80 | +0.02 | +0.26% | 1.93 | 17 | 3 | 8.71 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 5.00 | 6.65 | 6.80 | 6.73 | 6.80 | -0.10 | -1.45% | 1.35 | 21 | 8 | 7.87 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 6.00 | 5.65 | 5.85 | 5.75 | 5.77 | -0.17 | -2.87% | 0.96 | 7 | 5 | 5.38 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 6.50 | 5.00 | 5.45 | 5.23 | 5.22 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:59:01 AM EST |
| 7.00 | 4.60 | 4.95 | 4.78 | 4.76 | % | 0.68 | 1 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST | |
| 7.50 | 4.10 | 4.50 | 4.30 | 4.31 | +0.05 | +1.18% | 0.57 | 1 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 8.00 | 3.60 | 4.00 | 3.80 | 3.84 | +0.04 | +1.06% | 0.47 | 2 | 13 | 3.70 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 8.50 | 3.00 | 3.60 | 3.30 | 3.39 | +0.05 | +1.50% | 0.39 | 1 | 4 | 3.70 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 9.00 | 2.56 | 2.94 | 2.75 | 2.72 | -0.50 | -15.53% | 0.31 | 13 | 7 | 2.54 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 9.50 | 2.16 | 2.45 | 2.31 | 2.25 | -0.05 | -2.18% | 0.24 | 8 | 5 | 2.20 | 0.99 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 10.00 | 1.55 | 1.86 | 1.71 | 1.80 | -0.05 | -2.71% | 0.17 | 9 | 33 | 1.82 | 0.97 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 10.50 | 1.23 | 1.38 | 1.31 | 1.42 | -0.01 | -0.70% | 0.12 | 18 | 59 | 2.10 | 0.91 | 0.16 | -0.03 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 11.00 | 0.83 | 0.95 | 0.89 | 0.97 | -0.03 | -3.00% | 0.08 | 150 | 358 | 0.93 | 0.80 | 0.27 | -0.05 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 11.50 | 0.50 | 0.58 | 0.54 | 0.54 | +0.02 | +3.85% | 0.05 | 473 | 478 | 0.93 | 0.64 | 0.36 | -0.07 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 12.00 | 0.29 | 0.31 | 0.30 | 0.30 | +0.01 | +3.45% | 0.02 | 2,869 | 1,507 | 0.94 | 0.45 | 0.38 | -0.07 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 12.50 | 0.16 | 0.18 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 9,913 | 4,044 | 0.99 | 0.28 | 0.31 | -0.06 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 13.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 4,332 | 3,503 | 1.03 | 0.17 | 0.22 | -0.05 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 13.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1,844 | 2,483 | 1.08 | 0.10 | 0.15 | -0.03 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1,881 | 1,396 | 1.16 | 0.06 | 0.09 | -0.02 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 861 | 312 | 1.26 | 0.04 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,362 | 1,744 | 1.36 | 0.02 | 0.04 | -0.01 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 56 | 136 | 1.64 | 0.01 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 157 | 1.79 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 16.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 3,230 | 3.45 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 272 | 84 | 1.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 85 | 2.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:59:01 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 18 | 2.45 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 11 | 143 | 3.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 608 | 3.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:59:01 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 11:59:01 AM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/29/2026 11:59:01 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 5.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 11:59:01 AM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/29/2026 11:59:01 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:01 AM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:01 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 11:59:01 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:01 AM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:01 AM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/29/2026 11:59:01 AM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 11:59:01 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:59:01 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:59:01 AM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 427 | 1.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 259 | 1.17 | -0.01 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 43 | 917 | 1.04 | -0.03 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 10.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 482 | 635 | 0.99 | -0.09 | 0.16 | -0.03 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 11.00 | 0.12 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 846 | 1,762 | 0.98 | -0.20 | 0.27 | -0.05 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 11.50 | 0.26 | 0.32 | 0.29 | 0.30 | +0.02 | +7.15% | 0.03 | 1,341 | 1,292 | 0.99 | -0.36 | 0.36 | -0.07 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 12.00 | 0.52 | 0.59 | 0.56 | 0.59 | +0.02 | +3.51% | 0.05 | 571 | 1,126 | 1.00 | -0.55 | 0.38 | -0.07 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 12.50 | 0.88 | 0.97 | 0.93 | 0.91 | +0.02 | +2.25% | 0.07 | 297 | 373 | 1.03 | -0.72 | 0.31 | -0.06 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 13.00 | 1.27 | 1.42 | 1.35 | 1.38 | +0.10 | +7.82% | 0.10 | 104 | 202 | 1.80 | -0.83 | 0.22 | -0.05 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 13.50 | 1.71 | 2.04 | 1.88 | 1.78 | +0.06 | +3.49% | 0.14 | 18 | 131 | 1.77 | -0.90 | 0.15 | -0.03 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 14.00 | 2.13 | 2.39 | 2.26 | 2.39 | +0.18 | +8.15% | 0.16 | 10 | 75 | 1.60 | -0.94 | 0.09 | -0.02 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 14.50 | 2.03 | 2.94 | 2.49 | 2.41 | 0.00 | 0.00% | 0.17 | 0 | 10 | 2.24 | -0.96 | 0.06 | -0.02 | 9/25/2026 | 9/29/2026 11:59:01 AM EST |
| 15.00 | 3.15 | 3.50 | 3.33 | 3.08 | -0.02 | -0.65% | 0.22 | 21 | 43 | 2.11 | -0.98 | 0.04 | -0.01 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 15.50 | 3.55 | 3.90 | 3.73 | 3.60 | +0.10 | +2.86% | 0.24 | 4 | 15 | 2.31 | -0.99 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 16.00 | 3.30 | 4.55 | 3.93 | 4.00 | -0.06 | -1.48% | 0.25 | 1 | 32 | 3.27 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 16.50 | 4.45 | 5.00 | 4.73 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.40 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:59:01 AM EST |
| 17.00 | 4.85 | 5.45 | 5.15 | 4.95 | -0.27 | -5.18% | 0.30 | 1 | 5 | 2.55 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 17.50 | 5.25 | 6.00 | 5.63 | 5.38 | -0.26 | -4.61% | 0.32 | 1 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 18.00 | 5.35 | 6.40 | 5.88 | 6.16 | 0.00 | 0.00% | 0.33 | 0 | 11 | 3.40 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:59:01 AM EST |
| 18.50 | 5.80 | 6.90 | 6.35 | 6.35 | -0.26 | -3.94% | 0.34 | 2 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 19.00 | 6.30 | 7.50 | 6.90 | 7.15 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.14 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:59:01 AM EST |
| 20.00 | 7.50 | 8.45 | 7.98 | 8.02 | +0.13 | +1.65% | 0.40 | 12 | 14 | 4.22 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 21.00 | 8.50 | 9.65 | 9.08 | 9.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 11:59:01 AM EST |
| 22.00 | 9.55 | 10.65 | 10.10 | 10.04 | -0.33 | -3.19% | 0.46 | 2 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 23.00 | 10.65 | 11.60 | 11.13 | 10.97 | -0.43 | -3.78% | 0.48 | 6 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |
| 24.00 | 11.55 | 12.70 | 12.13 | 13.53 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 11:59:01 AM EST |
| 25.00 | 13.10 | 13.40 | 13.25 | 13.25 | -0.27 | -2.00% | 0.53 | 10 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:01 AM EST |