Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $12.20 as of 9/27/2026 10:06:44 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 | 8.65 | 9.85 | 9.25 | % | 3.08 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 4.00 | 7.55 | 8.60 | 8.08 | 7.30 | 0.00 | 0.00% | 2.02 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:59 PM EST |
| 5.00 | 7.15 | 7.60 | 7.38 | 7.40 | +1.00 | +15.63% | 1.48 | 1 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 6.00 | 5.85 | 6.65 | 6.25 | % | 1.04 | 0 | 0 | 1.69 | 0.99 | 0.01 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 7.00 | 5.10 | 5.75 | 5.43 | 5.40 | +1.00 | +22.73% | 0.78 | 1 | 1 | 1.51 | 0.97 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 8.00 | 4.35 | 4.80 | 4.58 | 4.55 | % | 0.57 | 1 | 0 | 1.03 | 0.93 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST | |
| 9.00 | 3.30 | 3.90 | 3.60 | 3.45 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.76 | 0.87 | 0.05 | -0.01 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 10.00 | 2.70 | 3.10 | 2.90 | 3.05 | +0.53 | +21.04% | 0.29 | 9 | 43 | 0.87 | 0.78 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 11.00 | 2.16 | 2.39 | 2.28 | 2.30 | +0.32 | +16.17% | 0.21 | 16 | 131 | 0.88 | 0.69 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 12.00 | 1.62 | 1.86 | 1.74 | 1.85 | +0.25 | +15.63% | 0.14 | 173 | 303 | 0.85 | 0.59 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 13.00 | 1.32 | 1.44 | 1.38 | 1.44 | +0.26 | +22.04% | 0.11 | 55 | 470 | 0.88 | 0.50 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 14.00 | 1.02 | 1.07 | 1.05 | 1.12 | +0.21 | +23.08% | 0.07 | 21 | 402 | 0.88 | 0.42 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 15.00 | 0.80 | 0.85 | 0.83 | 0.83 | +0.12 | +16.91% | 0.06 | 138 | 1,320 | 0.89 | 0.34 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 16.00 | 0.61 | 0.65 | 0.63 | 0.63 | +0.12 | +23.53% | 0.04 | 221 | 604 | 0.89 | 0.28 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 17.00 | 0.32 | 0.51 | 0.42 | 0.52 | +0.10 | +23.81% | 0.02 | 40 | 2,201 | 0.85 | 0.22 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 18.00 | 0.37 | 0.47 | 0.42 | 0.38 | +0.06 | +18.75% | 0.02 | 28 | 279 | 0.92 | 0.18 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 19.00 | 0.13 | 0.41 | 0.27 | 0.32 | +0.06 | +23.08% | 0.01 | 11 | 220 | 0.88 | 0.14 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.11 | 0.06 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | -0.01 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 3:59:59 PM EST |
| 7.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.89 | -0.03 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 8.00 | 0.15 | 0.23 | 0.19 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.90 | -0.07 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 9.00 | 0.28 | 0.39 | 0.34 | 0.31 | -0.13 | -29.55% | 0.04 | 1 | 84 | 0.86 | -0.13 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 10.00 | 0.60 | 0.63 | 0.62 | 0.60 | -0.12 | -16.67% | 0.06 | 38 | 265 | 0.86 | -0.22 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 11.00 | 0.87 | 1.01 | 0.94 | 0.96 | -0.22 | -18.65% | 0.09 | 117 | 344 | 0.83 | -0.31 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 12.00 | 1.40 | 1.54 | 1.47 | 1.46 | -0.23 | -13.61% | 0.12 | 7 | 234 | 0.85 | -0.41 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 13.00 | 2.06 | 2.13 | 2.10 | 2.16 | -0.23 | -9.63% | 0.16 | 1 | 26 | 0.88 | -0.50 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 14.00 | 2.59 | 2.84 | 2.72 | 2.72 | -0.32 | -10.53% | 0.19 | 12 | 29 | 0.85 | -0.58 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 15.00 | 3.35 | 3.60 | 3.48 | 3.48 | -0.31 | -8.18% | 0.23 | 8 | 7 | 0.86 | -0.66 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 16.00 | 4.10 | 4.55 | 4.33 | 4.45 | 0.00 | 0.00% | 0.27 | 0 | 29 | 0.88 | -0.72 | 0.08 | -0.01 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 17.00 | 4.95 | 5.50 | 5.23 | 5.37 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.90 | -0.78 | 0.07 | -0.01 | 9/23/2026 | 9/25/2026 3:59:59 PM EST |
| 18.00 | 5.95 | 6.25 | 6.10 | 6.07 | -0.16 | -2.57% | 0.34 | 1 | 4 | 0.91 | -0.82 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 19.00 | 6.75 | 7.25 | 7.00 | % | 0.37 | 0 | 0 | 1.14 | -0.86 | 0.05 | -0.01 | 9/25/2026 3:59:59 PM EST |