Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $9.36 as of 10/28/2026 8:36:31 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 | 4.75 | 5.60 | 5.18 | 4.47 | 0.00 | 0.00% | 1.29 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:53 PM EST |
| 5.00 | 3.75 | 4.75 | 4.25 | 4.25 | 0.00 | 0.00% | 0.85 | 0 | 15 | 4.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 6.00 | 2.83 | 3.70 | 3.27 | 3.20 | +0.03 | +0.95% | 0.55 | 1 | 7 | 3.20 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 6.50 | 2.33 | 3.10 | 2.72 | 2.67 | 0.00 | 0.00% | 0.42 | 0 | 9 | 2.47 | 1.00 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 7.00 | 1.94 | 2.77 | 2.36 | 2.20 | 0.00 | 0.00% | 0.34 | 0 | 18 | 2.58 | 0.97 | 0.07 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 7.50 | 1.64 | 2.24 | 1.94 | 1.31 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.12 | 0.91 | 0.11 | -0.01 | 10/26/2026 | 10/28/2026 3:59:53 PM EST |
| 8.00 | 1.47 | 1.62 | 1.55 | 1.56 | -0.04 | -2.50% | 0.19 | 4 | 109 | 1.29 | 0.82 | 0.16 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 8.50 | 0.99 | 1.40 | 1.20 | 1.17 | -0.08 | -6.40% | 0.14 | 33 | 436 | 1.27 | 0.72 | 0.20 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 9.00 | 0.80 | 0.95 | 0.88 | 0.84 | -0.11 | -11.58% | 0.10 | 81 | 331 | 1.24 | 0.61 | 0.22 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 9.50 | 0.62 | 0.66 | 0.64 | 0.66 | -0.06 | -8.34% | 0.07 | 348 | 4,476 | 1.26 | 0.49 | 0.22 | -0.04 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 10.00 | 0.38 | 0.52 | 0.45 | 0.47 | -0.08 | -14.55% | 0.04 | 291 | 1,423 | 1.22 | 0.39 | 0.21 | -0.04 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 10.50 | 0.29 | 0.36 | 0.33 | 0.31 | -0.07 | -18.43% | 0.03 | 74 | 667 | 1.25 | 0.30 | 0.19 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 11.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.03 | -12.00% | 0.02 | 449 | 4,676 | 1.23 | 0.22 | 0.16 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 11.50 | 0.10 | 0.22 | 0.16 | 0.13 | -0.07 | -35.00% | 0.01 | 22 | 777 | 1.28 | 0.16 | 0.13 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 12.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 84 | 1,261 | 1.27 | 0.12 | 0.11 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 12.50 | 0.04 | 0.11 | 0.08 | 0.03 | -0.05 | -62.50% | 0.01 | 53 | 854 | 1.29 | 0.08 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 12 | 1,122 | 1.21 | 0.06 | 0.06 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 13.50 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 141 | 1.35 | 0.04 | 0.04 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 14.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 93 | 399 | 1.50 | 0.02 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 157 | 1.38 | 0.02 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 275 | 1.84 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 65 | 1.56 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.66 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,105 | 3.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 149 | 3.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 133 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 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 | 2.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 108 | 1.55 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 7.00 | 0.03 | 0.15 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 11 | 147 | 1.39 | -0.03 | 0.07 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 7.50 | 0.06 | 0.13 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 11 | 309 | 1.17 | -0.09 | 0.11 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 8.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.02 | -9.10% | 0.03 | 88 | 256 | 1.23 | -0.18 | 0.16 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 8.50 | 0.31 | 0.36 | 0.34 | 0.35 | -0.04 | -10.26% | 0.04 | 181 | 467 | 1.18 | -0.28 | 0.20 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 9.00 | 0.50 | 0.59 | 0.55 | 0.61 | -0.01 | -1.62% | 0.06 | 53 | 587 | 1.19 | -0.39 | 0.22 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 9.50 | 0.74 | 0.90 | 0.82 | 0.83 | 0.00 | 0.00% | 0.09 | 38 | 1,634 | 1.21 | -0.51 | 0.22 | -0.04 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 10.00 | 1.06 | 1.27 | 1.17 | 1.18 | +0.02 | +1.73% | 0.12 | 128 | 749 | 1.26 | -0.61 | 0.21 | -0.04 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 10.50 | 1.27 | 1.71 | 1.49 | 1.56 | +0.01 | +0.65% | 0.14 | 13 | 456 | 1.14 | -0.70 | 0.19 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 11.00 | 1.79 | 2.19 | 1.99 | 2.01 | +0.05 | +2.56% | 0.18 | 131 | 597 | 1.36 | -0.78 | 0.16 | -0.03 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 11.50 | 2.17 | 2.57 | 2.37 | 2.45 | -0.12 | -4.67% | 0.21 | 4 | 177 | 1.21 | -0.84 | 0.13 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 12.00 | 2.47 | 3.05 | 2.76 | 2.85 | -0.95 | -25.00% | 0.23 | 20 | 343 | 1.91 | -0.88 | 0.11 | -0.02 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 12.50 | 3.05 | 3.60 | 3.33 | 3.10 | -0.11 | -3.43% | 0.27 | 5 | 51 | 2.19 | -0.92 | 0.08 | -0.01 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 13.00 | 3.45 | 4.15 | 3.80 | 4.59 | 0.00 | 0.00% | 0.29 | 0 | 29 | 2.46 | -0.94 | 0.06 | -0.01 | 10/26/2026 | 10/28/2026 3:59:53 PM EST |
| 13.50 | 3.90 | 4.65 | 4.28 | 5.23 | 0.00 | 0.00% | 0.32 | 0 | 14 | 2.61 | -0.96 | 0.04 | -0.01 | 10/26/2026 | 10/28/2026 3:59:53 PM EST |
| 14.00 | 4.40 | 5.30 | 4.85 | 5.52 | 0.00 | 0.00% | 0.35 | 0 | 50 | 0.00 | -0.98 | 0.03 | -0.01 | 10/26/2026 | 10/28/2026 3:59:53 PM EST |
| 14.50 | 4.95 | 5.65 | 5.30 | 5.30 | -0.87 | -14.10% | 0.37 | 1 | 2 | 2.89 | -0.98 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 15.00 | 5.30 | 6.30 | 5.80 | 5.91 | -0.12 | -1.99% | 0.39 | 2 | 10 | 0.00 | -0.99 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 15.50 | 5.80 | 6.45 | 6.13 | 6.12 | -0.93 | -13.20% | 0.40 | 3 | 8 | 0.00 | -0.99 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 3:59:53 PM EST |
| 16.00 | 6.30 | 7.35 | 6.83 | 6.88 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/15/2026 | 10/28/2026 3:59:53 PM EST |
| 16.50 | 6.80 | 7.85 | 7.33 | 8.21 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:53 PM EST |
| 17.00 | 7.30 | 8.35 | 7.83 | 6.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 3:59:53 PM EST |
| 18.00 | 8.40 | 9.35 | 8.88 | 9.29 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:53 PM EST |
| 19.00 | 9.40 | 10.35 | 9.88 | % | 0.52 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 20.00 | 10.40 | 11.30 | 10.85 | 7.78 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 3:59:53 PM EST |
| 21.00 | 11.40 | 12.25 | 11.83 | 9.49 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 3:59:53 PM EST |