Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $8.82 as of 11/4/2026 5:20:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.95 | 8.75 | 8.35 | % | 8.35 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 2.00 | 6.95 | 7.80 | 7.38 | % | 3.69 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 3.00 | 5.95 | 6.65 | 6.30 | % | 2.10 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 4.00 | 5.00 | 5.70 | 5.35 | % | 1.34 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 5.00 | 3.95 | 4.50 | 4.23 | 3.95 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:56 PM EST |
| 6.00 | 2.97 | 3.55 | 3.26 | 2.71 | 0.00 | 0.00% | 0.54 | 0 | 64 | 1.49 | 0.98 | 0.03 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 6.50 | 2.59 | 3.05 | 2.82 | 2.85 | +0.26 | +10.04% | 0.43 | 1 | 2 | 1.49 | 0.94 | 0.05 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 7.00 | 2.23 | 2.71 | 2.47 | 1.87 | 0.00 | 0.00% | 0.35 | 0 | 81 | 1.55 | 0.91 | 0.08 | -0.01 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 7.50 | 1.84 | 2.18 | 2.01 | 1.66 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.17 | 0.85 | 0.11 | -0.01 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 8.00 | 1.47 | 1.78 | 1.63 | 1.29 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.91 | 0.78 | 0.14 | -0.01 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 8.50 | 1.15 | 1.44 | 1.30 | 1.13 | +0.16 | +16.50% | 0.15 | 41 | 228 | 0.93 | 0.70 | 0.17 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 9.00 | 0.88 | 1.10 | 0.99 | 1.00 | +0.25 | +33.34% | 0.11 | 29 | 165 | 0.87 | 0.60 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 9.50 | 0.70 | 0.85 | 0.78 | 0.61 | -0.05 | -7.58% | 0.08 | 46 | 138 | 0.92 | 0.51 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 10.00 | 0.48 | 0.65 | 0.57 | 0.50 | 0.00 | 0.00% | 0.06 | 53 | 293 | 0.87 | 0.41 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 10.50 | 0.36 | 0.45 | 0.41 | 0.40 | +0.11 | +37.94% | 0.04 | 4,168 | 286 | 0.88 | 0.33 | 0.18 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 11.00 | 0.27 | 0.35 | 0.31 | 0.31 | +0.08 | +34.79% | 0.03 | 91 | 470 | 0.91 | 0.26 | 0.16 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 11.50 | 0.16 | 0.25 | 0.21 | 0.21 | -0.01 | -4.55% | 0.02 | 13 | 121 | 0.88 | 0.20 | 0.13 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 12.00 | 0.14 | 0.19 | 0.17 | 0.16 | +0.02 | +14.29% | 0.01 | 67 | 616 | 0.93 | 0.15 | 0.11 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 12.50 | 0.05 | 0.17 | 0.11 | 0.08 | -0.03 | -27.28% | 0.01 | 10 | 769 | 0.89 | 0.11 | 0.09 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 13.00 | 0.03 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 0.01 | 6 | 42 | 0.85 | 0.08 | 0.07 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 13.50 | 0.03 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.98 | 0.05 | 0.05 | 0.00 | 10/30/2026 | 11/4/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.04 | 0.04 | 0.00 | 11/2/2026 | 11/4/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.33 | 0.03 | 0.03 | 0.00 | 10/30/2026 | 11/4/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.25 | 0.02 | 0.02 | 0.00 | 10/29/2026 | 11/4/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.46 | 0.01 | 0.02 | 0.00 | 10/29/2026 | 11/4/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.52 | 0.01 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.01 | 0.01 | 0.00 | 10/29/2026 | 11/4/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.92 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.45 | -0.02 | 0.03 | 0.00 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 6.50 | 0.02 | 0.14 | 0.08 | 0.08 | -0.10 | -55.56% | 0.01 | 2 | 86 | 1.00 | -0.06 | 0.05 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 7.00 | 0.08 | 0.16 | 0.12 | 0.15 | -0.14 | -48.28% | 0.02 | 4 | 89 | 0.97 | -0.09 | 0.08 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 7.50 | 0.13 | 0.22 | 0.18 | 0.20 | -0.35 | -63.64% | 0.02 | 4 | 126 | 0.91 | -0.15 | 0.11 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 8.00 | 0.28 | 0.32 | 0.30 | 0.35 | -0.24 | -40.68% | 0.04 | 3 | 100 | 0.88 | -0.22 | 0.14 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 8.50 | 0.41 | 0.47 | 0.44 | 0.53 | -0.34 | -39.08% | 0.05 | 25 | 166 | 0.89 | -0.30 | 0.17 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 9.00 | 0.62 | 0.71 | 0.67 | 0.75 | -0.38 | -33.63% | 0.07 | 35 | 302 | 0.89 | -0.40 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 9.50 | 0.85 | 1.02 | 0.94 | 1.07 | -0.69 | -39.21% | 0.10 | 2 | 83 | 0.89 | -0.49 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 10.00 | 1.15 | 1.32 | 1.24 | 1.33 | -0.42 | -24.00% | 0.12 | 65 | 74 | 0.88 | -0.59 | 0.19 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 10.50 | 1.45 | 1.65 | 1.55 | 2.17 | 0.00 | 0.00% | 0.15 | 0 | 140 | 0.83 | -0.67 | 0.18 | -0.02 | 11/3/2026 | 11/4/2026 3:59:56 PM EST |
| 11.00 | 1.74 | 2.06 | 1.90 | 2.19 | -0.92 | -29.59% | 0.17 | 6 | 84 | 0.77 | -0.74 | 0.16 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 11.50 | 2.24 | 2.55 | 2.40 | 3.17 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.84 | -0.80 | 0.13 | -0.01 | 11/2/2026 | 11/4/2026 3:59:56 PM EST |
| 12.00 | 2.62 | 2.95 | 2.79 | 3.05 | -0.45 | -12.86% | 0.23 | 16 | 74 | 1.20 | -0.85 | 0.11 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 12.50 | 3.15 | 3.45 | 3.30 | 4.46 | 0.00 | 0.00% | 0.26 | 0 | 104 | 1.23 | -0.89 | 0.09 | -0.01 | 11/2/2026 | 11/4/2026 3:59:56 PM EST |
| 13.00 | 3.55 | 4.00 | 3.78 | 4.82 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.33 | -0.92 | 0.07 | -0.01 | 10/30/2026 | 11/4/2026 3:59:56 PM EST |
| 13.50 | 4.10 | 4.55 | 4.33 | 4.32 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.50 | -0.95 | 0.05 | 0.00 | 10/14/2026 | 11/4/2026 3:59:56 PM EST |
| 14.00 | 4.50 | 5.00 | 4.75 | 4.97 | -0.30 | -5.70% | 0.34 | 1 | 6 | 1.73 | -0.96 | 0.04 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 14.50 | 4.90 | 5.60 | 5.25 | 5.48 | -1.05 | -16.08% | 0.36 | 3 | 8 | 1.74 | -0.97 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 15.00 | 5.45 | 6.00 | 5.73 | 5.92 | -0.95 | -13.83% | 0.38 | 2 | 7 | 1.96 | -0.98 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 15.50 | 6.00 | 6.50 | 6.25 | % | 0.40 | 0 | 0 | 2.04 | -0.99 | 0.02 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 16.00 | 6.55 | 7.00 | 6.78 | 6.92 | -0.74 | -9.67% | 0.42 | 1 | 2 | 2.12 | -0.99 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 16.50 | 7.00 | 7.65 | 7.33 | % | 0.44 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 17.00 | 7.45 | 8.15 | 7.80 | 8.27 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.01 | 0.00 | 10/20/2026 | 11/4/2026 3:59:56 PM EST |
| 18.00 | 8.40 | 9.10 | 8.75 | 9.28 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:56 PM EST |
| 19.00 | 9.50 | 10.10 | 9.80 | % | 0.52 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 20.00 | 10.45 | 11.15 | 10.80 | 9.32 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 3:59:56 PM EST |
| 21.00 | 11.45 | 12.15 | 11.80 | % | 0.56 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST |