Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $12.97 as of 8/21/2026 3:05:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.75 | 9.35 | 8.05 | % | 1.61 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 6.00 | 6.15 | 7.85 | 7.00 | % | 1.17 | 0 | 0 | 2.34 | 0.99 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 7.00 | 5.65 | 6.70 | 6.18 | % | 0.88 | 0 | 0 | 1.81 | 0.98 | 0.01 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 8.00 | 4.45 | 5.65 | 5.05 | % | 0.63 | 0 | 0 | 1.46 | 0.95 | 0.02 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 9.00 | 4.05 | 4.90 | 4.48 | % | 0.50 | 0 | 0 | 1.40 | 0.90 | 0.04 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 10.00 | 3.30 | 4.15 | 3.73 | 3.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.99 | 0.83 | 0.06 | -0.01 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 11.00 | 2.52 | 3.35 | 2.94 | 3.00 | % | 0.27 | 5 | 0 | 0.91 | 0.75 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 12.00 | 2.23 | 2.52 | 2.38 | % | 0.20 | 0 | 0 | 0.92 | 0.66 | 0.08 | -0.02 | 8/21/2026 3:59:59 PM EST | |||
| 13.00 | 1.72 | 2.22 | 1.97 | 1.88 | -0.07 | -3.59% | 0.15 | 58 | 5 | 0.96 | 0.58 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 14.00 | 1.42 | 1.56 | 1.49 | 1.49 | +0.02 | +1.37% | 0.11 | 115 | 110 | 0.91 | 0.49 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 15.00 | 0.96 | 1.22 | 1.09 | 1.17 | -0.08 | -6.40% | 0.07 | 13 | 216 | 0.87 | 0.42 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 16.00 | 0.66 | 0.97 | 0.82 | 0.94 | % | 0.05 | 68 | 0 | 0.86 | 0.35 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 17.00 | 0.70 | 0.75 | 0.73 | 0.74 | -0.01 | -1.34% | 0.04 | 14 | 11 | 0.92 | 0.29 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 18.00 | 0.34 | 0.67 | 0.51 | 0.62 | +0.09 | +16.99% | 0.03 | 6 | 2 | 0.87 | 0.24 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 19.00 | 0.25 | 0.49 | 0.37 | 0.46 | +0.06 | +15.00% | 0.02 | 4 | 12 | 0.87 | 0.20 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 20.00 | 0.07 | 0.44 | 0.26 | 0.40 | % | 0.01 | 3 | 0 | 0.82 | 0.16 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 21.00 | 0.25 | 0.38 | 0.32 | 0.32 | % | 0.02 | 9 | 0 | 0.97 | 0.13 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 7.00 | 0.01 | 0.18 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.01 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 8.00 | 0.09 | 0.27 | 0.18 | 0.18 | % | 0.02 | 65 | 0 | 0.96 | -0.05 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 9.00 | 0.31 | 0.35 | 0.33 | 0.33 | % | 0.04 | 4 | 0 | 0.95 | -0.10 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 10.00 | 0.31 | 0.58 | 0.45 | 0.58 | -0.12 | -17.15% | 0.04 | 86 | 1 | 0.85 | -0.17 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 11.00 | 0.72 | 0.94 | 0.83 | 0.91 | -0.07 | -7.15% | 0.08 | 67 | 4 | 0.90 | -0.25 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 12.00 | 1.08 | 1.35 | 1.22 | 1.29 | -0.11 | -7.86% | 0.10 | 5 | 10 | 0.88 | -0.34 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 13.00 | 1.25 | 2.05 | 1.65 | 1.79 | +0.16 | +9.82% | 0.13 | 2,996 | 1 | 0.84 | -0.42 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 14.00 | 2.16 | 2.67 | 2.42 | 2.41 | -0.28 | -10.41% | 0.17 | 57 | 1 | 0.92 | -0.51 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 15.00 | 2.79 | 3.45 | 3.12 | 3.07 | -0.28 | -8.36% | 0.21 | 4 | 1 | 0.93 | -0.58 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 16.00 | 3.70 | 4.30 | 4.00 | 3.82 | % | 0.25 | 3 | 0 | 1.01 | -0.65 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 17.00 | 4.50 | 4.80 | 4.65 | % | 0.27 | 0 | 0 | 0.93 | -0.71 | 0.07 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 18.00 | 4.70 | 6.35 | 5.53 | 5.30 | -0.40 | -7.02% | 0.31 | 3 | 1 | 1.42 | -0.76 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 19.00 | 5.95 | 6.75 | 6.35 | % | 0.33 | 0 | 0 | 1.19 | -0.80 | 0.06 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 20.00 | 6.90 | 7.60 | 7.25 | % | 0.36 | 0 | 0 | 1.18 | -0.84 | 0.05 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 21.00 | 7.70 | 8.65 | 8.18 | % | 0.39 | 0 | 0 | 1.29 | -0.87 | 0.05 | -0.01 | 8/21/2026 3:59:59 PM EST |