Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $11.41 as of 10/8/2026 7:20:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.55 | 7.55 | 7.05 | 7.13 | -0.12 | -1.66% | 1.76 | 1 | 2 | 7.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 5.00 | 5.55 | 6.15 | 5.85 | 5.95 | -0.28 | -4.50% | 1.17 | 1 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 6.00 | 4.50 | 5.60 | 5.05 | 5.25 | 0.00 | 0.00% | 0.84 | 0 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 6.50 | 3.80 | 5.10 | 4.45 | 5.30 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:56 PM EST |
| 7.00 | 3.60 | 4.05 | 3.83 | 5.42 | 0.00 | 0.00% | 0.55 | 0 | 106 | 2.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 7.50 | 3.00 | 4.10 | 3.55 | 4.99 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 8.00 | 2.45 | 3.60 | 3.03 | 4.30 | 0.00 | 0.00% | 0.38 | 0 | 15 | 3.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:56 PM EST |
| 8.50 | 2.05 | 3.05 | 2.55 | 2.30 | % | 0.30 | 1 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 9.00 | 1.50 | 2.18 | 1.84 | 2.10 | -0.16 | -7.08% | 0.20 | 1 | 145 | 1.58 | 0.99 | 0.05 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 9.50 | 1.12 | 1.65 | 1.39 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.22 | 0.94 | 0.13 | -0.01 | 10/5/2026 | 10/8/2026 3:59:56 PM EST |
| 10.00 | 1.00 | 1.11 | 1.06 | 1.10 | -0.36 | -24.66% | 0.11 | 199 | 361 | 0.82 | 0.82 | 0.24 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 10.50 | 0.67 | 0.76 | 0.72 | 0.72 | -0.63 | -46.67% | 0.07 | 88 | 20 | 0.76 | 0.66 | 0.32 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 11.00 | 0.43 | 0.46 | 0.45 | 0.46 | -0.22 | -32.36% | 0.04 | 269 | 483 | 0.77 | 0.49 | 0.33 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 11.50 | 0.25 | 0.28 | 0.27 | 0.28 | -0.18 | -39.13% | 0.02 | 346 | 204 | 0.76 | 0.34 | 0.30 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 12.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 0.01 | 1,256 | 5,016 | 0.77 | 0.23 | 0.23 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 12.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 734 | 1,819 | 0.82 | 0.14 | 0.17 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.01 | 481 | 6,786 | 0.90 | 0.08 | 0.12 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 13.50 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 349 | 1,217 | 0.98 | 0.05 | 0.07 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 319 | 16,630 | 1.05 | 0.02 | 0.04 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 14.50 | 0.02 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 1,492 | 1.18 | 0.01 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 243 | 10,718 | 1.24 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 15.50 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 955 | 1.30 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 16.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,676 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.51 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 323 | 2.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.14 | +0.05 | +55.56% | 0.01 | 2 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.10 | +0.08 | +400.00% | 0.01 | 2 | 1,152 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,672 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.09 | -0.11 | -55.00% | 0.01 | 1 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 43 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 21 | 60 | 2.46 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.11 | 0.06 | 0.13 | -0.01 | -7.15% | 0.01 | 2 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 125 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:56 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 658 | 0.86 | -0.01 | 0.05 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 9.50 | 0.02 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 24 | 32 | 0.69 | -0.06 | 0.13 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 10.00 | 0.09 | 0.14 | 0.12 | 0.11 | +0.04 | +57.15% | 0.01 | 844 | 1,687 | 0.69 | -0.18 | 0.24 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 10.50 | 0.25 | 0.28 | 0.27 | 0.27 | +0.08 | +42.11% | 0.03 | 374 | 5,570 | 0.71 | -0.34 | 0.32 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 11.00 | 0.48 | 0.52 | 0.50 | 0.52 | +0.12 | +30.00% | 0.05 | 2,762 | 2,416 | 0.72 | -0.51 | 0.33 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 11.50 | 0.77 | 0.93 | 0.85 | 0.86 | +0.24 | +38.71% | 0.07 | 260 | 525 | 0.76 | -0.66 | 0.30 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 12.00 | 1.14 | 1.29 | 1.22 | 1.23 | +0.28 | +29.48% | 0.10 | 432 | 1,502 | 0.73 | -0.77 | 0.23 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 12.50 | 1.53 | 1.87 | 1.70 | 1.82 | +0.39 | +27.28% | 0.14 | 97 | 308 | 1.24 | -0.86 | 0.17 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 13.00 | 1.64 | 2.48 | 2.06 | 2.36 | +0.52 | +28.27% | 0.16 | 10 | 3,311 | 1.64 | -0.92 | 0.12 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 13.50 | 2.39 | 2.94 | 2.67 | 2.72 | +0.32 | +13.34% | 0.20 | 8 | 277 | 1.74 | -0.95 | 0.07 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 14.00 | 2.85 | 3.45 | 3.15 | 3.22 | +0.37 | +12.99% | 0.23 | 3 | 221 | 1.92 | -0.98 | 0.04 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 14.50 | 2.95 | 4.00 | 3.48 | 2.13 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.18 | -0.99 | 0.02 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 15.00 | 3.80 | 4.45 | 4.13 | 3.82 | 0.00 | 0.00% | 0.28 | 0 | 56 | 2.21 | -0.99 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 15.50 | 3.95 | 5.00 | 4.48 | 2.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.46 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/8/2026 3:59:56 PM EST |
| 16.00 | 4.60 | 5.45 | 5.03 | 5.19 | +0.59 | +12.83% | 0.31 | 19 | 88 | 2.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 16.50 | 4.95 | 6.00 | 5.48 | % | 0.33 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 17.00 | 5.45 | 6.65 | 6.05 | 4.77 | 0.00 | 0.00% | 0.36 | 0 | 75 | 3.14 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 17.50 | 5.95 | 7.15 | 6.55 | 5.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:56 PM EST |
| 18.00 | 6.45 | 7.65 | 7.05 | 5.46 | 0.00 | 0.00% | 0.39 | 0 | 10 | 3.38 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 18.50 | 6.95 | 8.15 | 7.55 | % | 0.41 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 19.00 | 7.45 | 8.65 | 8.05 | 6.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:56 PM EST |
| 20.00 | 8.45 | 9.65 | 9.05 | 9.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:56 PM EST |
| 21.00 | 9.45 | 10.65 | 10.05 | 10.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 3:59:56 PM EST |
| 22.00 | 10.45 | 11.85 | 11.15 | 9.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:56 PM EST |
| 25.00 | 13.30 | 14.85 | 14.08 | 13.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:56 PM EST |