Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $8.34 as of 10/19/2026 12:09:56 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 | 4.70 | 4.95 | 4.83 | 4.90 | -0.64 | -11.56% | 1.21 | 9 | 3 | 5.20 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 5.00 | 3.65 | 4.00 | 3.83 | 3.94 | +0.56 | +16.57% | 0.77 | 7 | 9 | 3.41 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 6.00 | 2.71 | 2.97 | 2.84 | 2.85 | -0.21 | -6.87% | 0.47 | 2 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 6.50 | 2.16 | 2.56 | 2.36 | 2.45 | -0.39 | -13.74% | 0.36 | 2 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 7.00 | 1.71 | 2.10 | 1.91 | 1.67 | 0.00 | 0.00% | 0.27 | 0 | 21 | 2.48 | 0.99 | 0.03 | 0.00 | 10/16/2026 | 10/19/2026 11:59:04 AM EST |
| 7.50 | 1.23 | 1.53 | 1.38 | 1.36 | +0.18 | +15.26% | 0.18 | 2 | 18 | 1.69 | 0.94 | 0.11 | -0.01 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 8.00 | 0.82 | 0.91 | 0.87 | 0.72 | +0.14 | +24.14% | 0.11 | 12 | 1,350 | 1.17 | 0.86 | 0.24 | -0.03 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 8.50 | 0.46 | 0.53 | 0.50 | 0.51 | +0.19 | +59.38% | 0.06 | 369 | 442 | 0.86 | 0.70 | 0.41 | -0.04 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 9.00 | 0.23 | 0.26 | 0.25 | 0.24 | +0.08 | +50.00% | 0.03 | 875 | 893 | 0.89 | 0.47 | 0.48 | -0.04 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 9.50 | 0.10 | 0.11 | 0.11 | 0.10 | +0.02 | +25.00% | 0.01 | 2,815 | 1,036 | 0.85 | 0.26 | 0.38 | -0.03 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 609 | 1,149 | 0.88 | 0.13 | 0.24 | -0.02 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 106 | 1,400 | 0.98 | 0.06 | 0.13 | -0.01 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 369 | 1,222 | 1.08 | 0.02 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 968 | 1.33 | 0.01 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,600 | 1.35 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 1,115 | 1.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 2,387 | 1.82 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 218 | 2.21 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 612 | 2.25 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.70 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:59:04 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,575 | 2.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:04 AM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 302 | 2.98 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 27 | 118 | 2.37 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 11:59:04 AM EST |
| 17.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.41 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:59:04 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.81 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/19/2026 11:59:04 AM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 96 | 4.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 17 | 3.96 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 8 | 3.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/19/2026 11:59:04 AM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 11:59:04 AM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/19/2026 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 75 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 11:59:04 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 59 | 1.52 | -0.01 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 189 | 133 | 1.04 | -0.06 | 0.11 | -0.01 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 8.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.15 | -68.19% | 0.01 | 220 | 393 | 0.97 | -0.14 | 0.24 | -0.03 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 8.50 | 0.20 | 0.21 | 0.21 | 0.20 | -0.25 | -55.56% | 0.02 | 248 | 3,860 | 0.91 | -0.30 | 0.41 | -0.04 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 9.00 | 0.43 | 0.48 | 0.46 | 0.41 | -0.42 | -50.61% | 0.05 | 122 | 2,086 | 0.90 | -0.53 | 0.48 | -0.04 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 9.50 | 0.78 | 0.85 | 0.82 | 0.80 | -0.49 | -37.99% | 0.09 | 146 | 867 | 0.89 | -0.74 | 0.38 | -0.03 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 10.00 | 1.13 | 1.32 | 1.23 | 1.21 | -0.40 | -24.85% | 0.12 | 56 | 777 | 1.63 | -0.87 | 0.24 | -0.02 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 10.50 | 1.61 | 1.82 | 1.72 | 1.69 | -0.40 | -19.14% | 0.16 | 126 | 4,872 | 1.47 | -0.94 | 0.13 | -0.01 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 11.00 | 2.09 | 2.27 | 2.18 | 2.19 | +0.08 | +3.80% | 0.20 | 15 | 2,138 | 1.95 | -0.98 | 0.06 | -0.01 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 11.50 | 2.60 | 2.81 | 2.71 | 2.67 | -0.32 | -10.71% | 0.24 | 35 | 232 | 2.48 | -0.99 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 12.00 | 3.05 | 3.35 | 3.20 | 3.17 | -0.48 | -13.16% | 0.27 | 75 | 181 | 2.08 | -1.00 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 12.50 | 3.60 | 3.80 | 3.70 | 3.71 | -0.35 | -8.63% | 0.30 | 1 | 77 | 3.18 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 13.00 | 4.00 | 4.35 | 4.18 | 4.14 | -0.36 | -8.00% | 0.32 | 2 | 70 | 3.20 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 13.50 | 4.45 | 5.10 | 4.78 | 5.15 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.32 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:04 AM EST |
| 14.00 | 4.95 | 5.65 | 5.30 | 4.19 | 0.00 | 0.00% | 0.38 | 0 | 131 | 4.69 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:59:04 AM EST |
| 14.50 | 5.40 | 6.15 | 5.78 | 3.52 | 0.00 | 0.00% | 0.40 | 0 | 2 | 5.05 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/19/2026 11:59:04 AM EST |
| 15.00 | 6.10 | 6.35 | 6.23 | 6.53 | +1.01 | +18.30% | 0.42 | 2 | 91 | 5.40 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 15.50 | 6.30 | 7.15 | 6.73 | 3.32 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 11:59:04 AM EST |
| 16.00 | 6.80 | 7.65 | 7.23 | 7.64 | 0.00 | 0.00% | 0.45 | 0 | 4 | 6.07 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:04 AM EST |
| 16.50 | 7.45 | 7.95 | 7.70 | 7.73 | +2.58 | +50.10% | 0.47 | 8 | 7 | 4.84 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 17.00 | 7.90 | 8.45 | 8.18 | 8.18 | +2.48 | +43.51% | 0.48 | 1 | 43 | 4.98 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 17.50 | 8.45 | 9.00 | 8.73 | 5.44 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 11:59:04 AM EST |
| 18.00 | 8.85 | 9.60 | 9.23 | 9.68 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:04 AM EST |
| 18.50 | 9.50 | 10.00 | 9.75 | 9.75 | +3.30 | +51.17% | 0.53 | 2 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 19.00 | 10.05 | 10.30 | 10.18 | 10.18 | % | 0.54 | 2 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST | |
| 20.00 | 11.00 | 11.35 | 11.18 | 11.15 | +2.05 | +22.53% | 0.56 | 1 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 21.00 | 11.95 | 12.35 | 12.15 | 12.19 | +2.81 | +29.96% | 0.58 | 1 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 22.00 | 12.90 | 13.45 | 13.18 | 13.13 | +2.78 | +26.86% | 0.60 | 1 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |
| 25.00 | 15.95 | 16.50 | 16.23 | 16.26 | % | 0.65 | 3 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:04 AM EST |