Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $12.27 as of 9/22/2026 4:52:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.45 | 9.20 | 8.33 | % | 2.08 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 5.00 | 6.45 | 7.65 | 7.05 | 7.39 | 0.00 | 0.00% | 1.41 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:59 PM EST |
| 6.00 | 5.45 | 6.60 | 6.03 | % | 1.01 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 6.50 | 5.50 | 6.35 | 5.93 | % | 0.91 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 7.00 | 5.00 | 6.20 | 5.60 | 5.15 | 0.00 | 0.00% | 0.80 | 0 | 106 | 2.77 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:59 PM EST |
| 7.50 | 4.10 | 5.55 | 4.83 | % | 0.64 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 8.00 | 4.10 | 5.25 | 4.68 | 4.25 | 0.00 | 0.00% | 0.58 | 0 | 26 | 2.36 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:59 PM EST |
| 8.50 | 3.30 | 4.25 | 3.78 | % | 0.44 | 0 | 0 | 1.44 | 0.98 | 0.02 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 9.00 | 2.89 | 3.65 | 3.27 | 3.25 | 0.00 | 0.00% | 0.36 | 0 | 144 | 1.11 | 0.96 | 0.04 | -0.01 | 9/21/2026 | 9/22/2026 3:59:59 PM EST |
| 9.50 | 2.45 | 3.40 | 2.93 | 2.99 | % | 0.31 | 2 | 0 | 1.32 | 0.93 | 0.06 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST | |
| 10.00 | 2.35 | 2.84 | 2.60 | 2.66 | +0.23 | +9.47% | 0.26 | 26 | 449 | 1.13 | 0.89 | 0.08 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 10.50 | 1.72 | 2.55 | 2.14 | % | 0.20 | 0 | 0 | 1.15 | 0.83 | 0.10 | -0.01 | 9/22/2026 3:59:59 PM EST | |||
| 11.00 | 1.81 | 2.07 | 1.94 | 1.86 | +0.18 | +10.72% | 0.18 | 31 | 336 | 0.85 | 0.77 | 0.12 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 11.50 | 1.27 | 1.75 | 1.51 | 1.29 | -0.04 | -3.01% | 0.13 | 11 | 8 | 0.75 | 0.69 | 0.14 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 12.00 | 1.24 | 1.30 | 1.27 | 1.24 | +0.13 | +11.72% | 0.11 | 3,649 | 1,002 | 0.81 | 0.62 | 0.15 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 12.50 | 0.98 | 1.07 | 1.03 | 1.00 | +0.10 | +11.12% | 0.08 | 211 | 166 | 0.81 | 0.54 | 0.15 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 13.00 | 0.81 | 0.85 | 0.83 | 0.84 | +0.17 | +25.38% | 0.06 | 4,197 | 3,261 | 0.83 | 0.47 | 0.15 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 13.50 | 0.59 | 0.72 | 0.66 | 0.72 | +0.14 | +24.14% | 0.05 | 60 | 78 | 0.81 | 0.40 | 0.14 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 14.00 | 0.54 | 0.56 | 0.55 | 0.55 | +0.15 | +37.50% | 0.04 | 11,265 | 1,655 | 0.84 | 0.34 | 0.14 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 14.50 | 0.34 | 0.51 | 0.43 | 0.43 | +0.09 | +26.48% | 0.03 | 122 | 68 | 0.84 | 0.28 | 0.12 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.12 | +54.55% | 0.02 | 2,000 | 7,083 | 0.83 | 0.24 | 0.11 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 15.50 | 0.23 | 0.29 | 0.26 | 0.29 | +0.07 | +31.82% | 0.02 | 867 | 25 | 0.85 | 0.19 | 0.10 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.07 | +46.67% | 0.01 | 95 | 704 | 0.85 | 0.16 | 0.09 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 16.50 | 0.14 | 0.22 | 0.18 | 0.17 | +0.04 | +30.77% | 0.01 | 37 | 16 | 0.89 | 0.13 | 0.07 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 17.00 | 0.09 | 0.17 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 61 | 514 | 0.86 | 0.10 | 0.06 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 18.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 163 | 189 | 0.89 | 0.07 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 19.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 1,147 | 0.85 | 0.04 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 76 | 1,437 | 0.91 | 0.02 | 0.02 | 0.00 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.29 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/22/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 125 | 1.31 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/22/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/22/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.01 | 5 | 140 | 1.33 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 8.50 | 0.01 | 0.14 | 0.08 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.02 | 0.00 | 9/22/2026 3:59:59 PM EST | |||
| 9.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 0.01 | 2 | 676 | 0.85 | -0.04 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 9.50 | 0.08 | 0.16 | 0.12 | 0.10 | % | 0.01 | 2 | 0 | 0.85 | -0.07 | 0.06 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST | |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.04 | -19.05% | 0.02 | 131 | 1,642 | 0.82 | -0.11 | 0.08 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 10.50 | 0.22 | 0.28 | 0.25 | 0.28 | -0.04 | -12.50% | 0.02 | 4 | 46 | 0.79 | -0.17 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 11.00 | 0.36 | 0.40 | 0.38 | 0.39 | -0.09 | -18.75% | 0.03 | 228 | 783 | 0.79 | -0.23 | 0.12 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 11.50 | 0.51 | 0.65 | 0.58 | 0.68 | +0.03 | +4.62% | 0.05 | 11 | 4 | 0.82 | -0.31 | 0.14 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 12.00 | 0.74 | 0.87 | 0.81 | 0.86 | +0.03 | +3.62% | 0.07 | 53 | 973 | 0.83 | -0.38 | 0.15 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 12.50 | 0.95 | 1.16 | 1.06 | 1.05 | -0.11 | -9.49% | 0.08 | 7 | 61 | 0.83 | -0.46 | 0.15 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 13.00 | 1.25 | 1.45 | 1.35 | 1.34 | -0.10 | -6.95% | 0.10 | 15 | 3,278 | 0.83 | -0.53 | 0.15 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 13.50 | 1.43 | 2.03 | 1.73 | 1.93 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.87 | -0.60 | 0.14 | -0.02 | 9/21/2026 | 9/22/2026 3:59:59 PM EST |
| 14.00 | 1.97 | 2.29 | 2.13 | 2.24 | +0.01 | +0.45% | 0.15 | 1 | 241 | 0.92 | -0.66 | 0.14 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 14.50 | 2.14 | 2.78 | 2.46 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.84 | -0.72 | 0.12 | -0.02 | 9/21/2026 | 9/22/2026 3:59:59 PM EST |
| 15.00 | 2.65 | 3.05 | 2.85 | 3.00 | -0.11 | -3.54% | 0.19 | 1 | 85 | 0.84 | -0.76 | 0.11 | -0.02 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 15.50 | 2.78 | 3.85 | 3.32 | % | 0.21 | 0 | 0 | 1.40 | -0.81 | 0.10 | -0.02 | 9/22/2026 3:59:59 PM EST | |||
| 16.00 | 3.50 | 4.30 | 3.90 | 4.05 | 0.00 | 0.00% | 0.24 | 1 | 90 | 1.45 | -0.84 | 0.09 | -0.01 | 9/22/2026 | 9/22/2026 3:59:59 PM EST |
| 16.50 | 3.70 | 4.80 | 4.25 | % | 0.26 | 0 | 0 | 1.53 | -0.87 | 0.07 | -0.01 | 9/22/2026 3:59:59 PM EST | |||
| 17.00 | 4.40 | 5.35 | 4.88 | 6.07 | 0.00 | 0.00% | 0.29 | 0 | 110 | 1.66 | -0.90 | 0.06 | -0.01 | 9/16/2026 | 9/22/2026 3:59:59 PM EST |
| 18.00 | 5.30 | 6.30 | 5.80 | 5.95 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.76 | -0.93 | 0.04 | -0.01 | 9/21/2026 | 9/22/2026 3:59:59 PM EST |
| 19.00 | 6.40 | 7.30 | 6.85 | 6.84 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.89 | -0.96 | 0.03 | -0.01 | 9/8/2026 | 9/22/2026 3:59:59 PM EST |
| 20.00 | 7.20 | 7.95 | 7.58 | 9.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.64 | -0.98 | 0.02 | 0.00 | 9/14/2026 | 9/22/2026 3:59:59 PM EST |
| 21.00 | 7.75 | 9.45 | 8.60 | 10.25 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.28 | -0.99 | 0.01 | 0.00 | 9/15/2026 | 9/22/2026 3:59:59 PM EST |
| 25.00 | 11.75 | 13.45 | 12.60 | 13.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/22/2026 3:59:59 PM EST |