Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $10.17 as of 1/26/2026 2:40:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.70 | 8.15 | 7.43 | % | 3.71 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 3.00 | 5.70 | 7.15 | 6.43 | 7.29 | 0.00 | 0.00% | 2.14 | 0 | 75 | 6.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:58:51 AM EST |
| 3.50 | 5.20 | 6.65 | 5.93 | 6.80 | 0.00 | 0.00% | 1.69 | 0 | 75 | 5.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:58:51 AM EST |
| 4.00 | 4.85 | 6.00 | 5.43 | 6.02 | 0.00 | 0.00% | 1.36 | 0 | 52 | 4.83 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 4.50 | 4.35 | 5.50 | 4.93 | 5.54 | 0.00 | 0.00% | 1.10 | 0 | 52 | 4.28 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 5.00 | 3.85 | 5.05 | 4.45 | % | 0.89 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 5.50 | 3.35 | 4.55 | 3.95 | 5.05 | 0.00 | 0.00% | 0.72 | 0 | 5 | 3.48 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/27/2026 10:58:51 AM EST |
| 6.00 | 2.90 | 4.05 | 3.48 | % | 0.58 | 0 | 0 | 3.08 | 0.98 | 0.03 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 6.50 | 2.40 | 3.55 | 2.98 | 4.44 | 0.00 | 0.00% | 0.46 | 0 | 9 | 2.72 | 0.95 | 0.05 | -0.01 | 1/23/2026 | 1/27/2026 10:58:51 AM EST |
| 7.00 | 2.04 | 2.98 | 2.51 | 2.90 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.25 | 0.91 | 0.08 | -0.01 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 7.50 | 1.75 | 2.50 | 2.13 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.97 | 0.86 | 0.11 | -0.02 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 8.00 | 1.35 | 2.10 | 1.73 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.10 | 0.79 | 0.14 | -0.02 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 8.50 | 1.41 | 1.52 | 1.47 | 1.45 | +0.07 | +5.08% | 0.17 | 8 | 34 | 1.02 | 0.70 | 0.16 | -0.02 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 9.00 | 1.10 | 1.21 | 1.16 | 1.10 | +0.02 | +1.86% | 0.13 | 12 | 168 | 1.03 | 0.61 | 0.18 | -0.02 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 9.50 | 0.82 | 0.98 | 0.90 | 0.87 | +0.01 | +1.17% | 0.09 | 73 | 130 | 1.02 | 0.52 | 0.19 | -0.03 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 10.00 | 0.61 | 0.70 | 0.66 | 0.68 | +0.04 | +6.25% | 0.07 | 79 | 444 | 1.05 | 0.43 | 0.18 | -0.03 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 10.50 | 0.48 | 0.58 | 0.53 | 0.43 | -0.05 | -10.42% | 0.05 | 4 | 190 | 1.07 | 0.36 | 0.17 | -0.02 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 11.00 | 0.34 | 0.42 | 0.38 | 0.41 | +0.02 | +5.13% | 0.03 | 137 | 441 | 1.08 | 0.29 | 0.15 | -0.02 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 11.50 | 0.28 | 0.33 | 0.31 | 0.30 | 0.00 | 0.00% | 0.03 | 69 | 410 | 1.11 | 0.24 | 0.13 | -0.02 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 12.00 | 0.20 | 0.29 | 0.25 | 0.20 | -0.02 | -9.10% | 0.02 | 75 | 356 | 1.13 | 0.20 | 0.12 | -0.02 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 12.50 | 0.16 | 0.22 | 0.19 | 0.18 | -0.04 | -18.19% | 0.02 | 10 | 137 | 1.18 | 0.16 | 0.10 | -0.02 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 13.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.03 | -17.65% | 0.01 | 4 | 281 | 1.21 | 0.13 | 0.09 | -0.01 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 13.50 | 0.00 | 0.49 | 0.25 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.95 | 0.08 | 0.07 | -0.01 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 14.00 | 0.06 | 0.49 | 0.28 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.59 | 0.07 | 0.06 | -0.01 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 14.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.23 | 0.05 | 0.04 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 15.00 | 0.03 | 0.32 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.75 | 0.05 | 0.04 | -0.01 | 1/23/2026 | 1/27/2026 10:58:51 AM EST |
| 15.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 2.63 | 0.02 | 0.02 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 16.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 108 | 1.50 | 0.02 | 0.02 | 0.00 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.98 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/27/2026 10:58:51 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.13 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/27/2026 10:58:51 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.49 | -0.01 | 0.01 | 0.00 | 1/12/2026 | 1/27/2026 10:58:51 AM EST |
| 6.00 | 0.00 | 0.54 | 0.27 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.66 | -0.02 | 0.03 | 0.00 | 1/12/2026 | 1/27/2026 10:58:51 AM EST |
| 6.50 | 0.00 | 0.44 | 0.22 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.13 | -0.05 | 0.05 | -0.01 | 1/5/2026 | 1/27/2026 10:58:51 AM EST |
| 7.00 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.10 | -0.09 | 0.08 | -0.01 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 7.50 | 0.15 | 0.19 | 0.17 | 0.21 | +0.04 | +23.53% | 0.02 | 5 | 131 | 1.09 | -0.14 | 0.11 | -0.02 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 8.00 | 0.23 | 0.28 | 0.26 | 0.29 | -0.01 | -3.34% | 0.03 | 5 | 478 | 1.07 | -0.21 | 0.14 | -0.02 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 8.50 | 0.36 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 363 | 1.07 | -0.30 | 0.16 | -0.02 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 9.00 | 0.55 | 0.66 | 0.61 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 469 | 1.06 | -0.39 | 0.18 | -0.02 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 9.50 | 0.78 | 0.91 | 0.85 | 0.93 | +0.07 | +8.14% | 0.09 | 11 | 377 | 1.09 | -0.48 | 0.19 | -0.03 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 10.00 | 1.07 | 1.16 | 1.12 | 1.30 | +0.20 | +18.19% | 0.11 | 22 | 172 | 1.09 | -0.57 | 0.18 | -0.03 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 10.50 | 1.41 | 1.53 | 1.47 | 1.59 | +0.27 | +20.46% | 0.14 | 12 | 115 | 1.11 | -0.64 | 0.17 | -0.02 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 11.00 | 1.79 | 1.91 | 1.85 | 1.97 | 0.00 | 0.00% | 0.17 | 0 | 86 | 1.14 | -0.71 | 0.15 | -0.02 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 11.50 | 2.21 | 2.32 | 2.27 | 2.09 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.12 | -0.76 | 0.13 | -0.02 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 12.00 | 2.20 | 3.35 | 2.78 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.84 | -0.80 | 0.12 | -0.02 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 12.50 | 2.65 | 3.80 | 3.23 | 1.97 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.91 | -0.84 | 0.10 | -0.02 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 13.00 | 3.15 | 4.30 | 3.73 | 3.19 | 0.00 | 0.00% | 0.29 | 0 | 90 | 2.03 | -0.87 | 0.09 | -0.01 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 13.50 | 3.60 | 4.75 | 4.18 | % | 0.31 | 0 | 0 | 2.07 | -0.92 | 0.07 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 14.00 | 4.10 | 5.25 | 4.68 | 4.09 | 0.00 | 0.00% | 0.33 | 0 | 90 | 2.18 | -0.93 | 0.06 | -0.01 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 14.50 | 4.60 | 5.75 | 5.18 | % | 0.36 | 0 | 0 | 2.28 | -0.95 | 0.04 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 15.00 | 5.00 | 6.35 | 5.68 | 4.22 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.53 | -0.95 | 0.04 | -0.01 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 15.50 | 5.40 | 6.85 | 6.13 | 5.85 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.62 | -0.98 | 0.02 | 0.00 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 16.00 | 5.90 | 7.35 | 6.63 | % | 0.41 | 0 | 0 | 2.71 | -0.98 | 0.02 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 17.00 | 6.90 | 8.35 | 7.63 | % | 0.45 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 18.00 | 7.90 | 9.35 | 8.63 | % | 0.48 | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 19.00 | 8.85 | 10.35 | 9.60 | % | 0.51 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 20.00 | 9.85 | 11.35 | 10.60 | % | 0.53 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 21.00 | 10.40 | 12.75 | 11.58 | % | 0.55 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 22.00 | 11.40 | 13.75 | 12.58 | % | 0.57 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST |