Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $8.08 as of 2/24/2026 6:55:36 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 | 6.00 | 6.50 | 6.25 | 6.12 | +0.21 | +3.56% | 3.12 | 14 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 3.00 | 4.85 | 5.50 | 5.18 | 5.20 | +0.21 | +4.21% | 1.73 | 19 | 2 | 8.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 3.50 | 4.20 | 5.00 | 4.60 | 4.70 | % | 1.31 | 5 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 4.00 | 4.10 | 4.50 | 4.30 | 4.20 | +0.16 | +3.96% | 1.07 | 12 | 218 | 6.72 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 4.50 | 3.60 | 4.10 | 3.85 | 3.70 | +0.22 | +6.33% | 0.86 | 5 | 165 | 6.66 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 5.00 | 3.00 | 3.50 | 3.25 | 3.05 | +0.05 | +1.67% | 0.65 | 5 | 71 | 4.99 | 1.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 5.50 | 2.54 | 3.00 | 2.77 | 2.71 | +0.17 | +6.70% | 0.50 | 7 | 15 | 4.25 | 0.98 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 6.00 | 2.10 | 2.50 | 2.30 | 2.14 | -0.01 | -0.47% | 0.38 | 6 | 11 | 3.57 | 0.96 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 6.50 | 1.71 | 2.02 | 1.87 | 1.79 | +0.04 | +2.29% | 0.29 | 16 | 113 | 3.04 | 0.91 | 0.10 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 7.00 | 1.35 | 1.53 | 1.44 | 1.55 | +0.25 | +19.24% | 0.21 | 180 | 477 | 2.23 | 0.83 | 0.15 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 7.50 | 0.98 | 1.14 | 1.06 | 1.06 | +0.22 | +26.19% | 0.14 | 240 | 157 | 2.14 | 0.73 | 0.21 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 8.00 | 0.73 | 0.76 | 0.75 | 0.76 | +0.16 | +26.67% | 0.09 | 1,335 | 1,911 | 2.09 | 0.60 | 0.25 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 8.50 | 0.51 | 0.52 | 0.52 | 0.52 | +0.14 | +36.85% | 0.06 | 4,390 | 2,071 | 2.09 | 0.47 | 0.26 | -0.11 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 9.00 | 0.34 | 0.36 | 0.35 | 0.35 | +0.13 | +59.10% | 0.04 | 4,049 | 3,690 | 2.11 | 0.35 | 0.25 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 9.50 | 0.21 | 0.24 | 0.23 | 0.23 | +0.10 | +76.93% | 0.02 | 1,628 | 2,615 | 2.08 | 0.25 | 0.21 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 10.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.07 | +100.00% | 0.01 | 2,844 | 3,531 | 2.12 | 0.17 | 0.17 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 10.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 491 | 1,016 | 2.15 | 0.12 | 0.13 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 1,659 | 1,510 | 2.13 | 0.08 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 11.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 316 | 450 | 2.20 | 0.05 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 667 | 1,268 | 2.22 | 0.04 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 138 | 194 | 2.44 | 0.02 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 511 | 2.65 | 0.01 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 3.72 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 297 | 3.84 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.01 | 51 | 833 | 4.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.74 | 0.37 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 109 | 6.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 220 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.72 | 0.36 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.72 | 0.36 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.73 | 0.37 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 29 | 2.68 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 110 | 2.36 | -0.01 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 837 | 119 | 2.19 | -0.04 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.01 | 1,278 | 560 | 2.01 | -0.09 | 0.10 | -0.05 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 7.00 | 0.14 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 1,643 | 1,761 | 2.07 | -0.17 | 0.15 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 7.50 | 0.26 | 0.29 | 0.28 | 0.26 | -0.02 | -7.15% | 0.04 | 2,830 | 1,789 | 2.02 | -0.27 | 0.21 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 8.00 | 0.48 | 0.49 | 0.49 | 0.49 | +0.01 | +2.09% | 0.06 | 1,745 | 3,378 | 2.05 | -0.40 | 0.25 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 8.50 | 0.71 | 0.78 | 0.75 | 0.72 | -0.05 | -6.50% | 0.09 | 755 | 887 | 2.03 | -0.53 | 0.26 | -0.11 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 9.00 | 1.03 | 1.12 | 1.08 | 1.07 | -0.08 | -6.96% | 0.12 | 205 | 793 | 2.03 | -0.65 | 0.25 | -0.10 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 9.50 | 1.38 | 1.50 | 1.44 | 1.42 | -0.21 | -12.89% | 0.15 | 44 | 279 | 1.95 | -0.75 | 0.21 | -0.09 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 10.00 | 1.74 | 1.90 | 1.82 | 1.89 | -0.32 | -14.48% | 0.18 | 11 | 431 | 1.67 | -0.83 | 0.17 | -0.07 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 10.50 | 2.20 | 2.45 | 2.33 | 2.37 | -0.16 | -6.33% | 0.22 | 5 | 18 | 1.94 | -0.88 | 0.13 | -0.06 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 11.00 | 2.70 | 2.94 | 2.82 | 3.15 | 0.00 | 0.00% | 0.26 | 0 | 129 | 1.38 | -0.92 | 0.10 | -0.04 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 11.50 | 3.10 | 3.30 | 3.20 | 3.28 | -0.35 | -9.65% | 0.28 | 2 | 7 | 3.63 | -0.95 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 12.00 | 3.55 | 4.00 | 3.78 | 3.82 | -0.43 | -10.12% | 0.32 | 11 | 5 | 4.15 | -0.96 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 12.50 | 4.05 | 4.60 | 4.33 | 4.18 | +0.53 | +14.53% | 0.35 | 5 | 1 | 4.87 | -0.98 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 13.00 | 4.45 | 5.00 | 4.73 | 4.95 | +0.54 | +12.25% | 0.36 | 1 | 0 | 4.67 | -0.99 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 13.50 | 5.00 | 5.50 | 5.25 | 5.18 | % | 0.39 | 2 | 0 | 4.92 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 14.00 | 5.20 | 6.10 | 5.65 | 5.90 | -0.14 | -2.32% | 0.40 | 1 | 2 | 5.61 | -1.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 14.50 | 5.70 | 7.55 | 6.63 | 6.40 | % | 0.46 | 1 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 15.00 | 6.15 | 7.65 | 6.90 | 6.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:05 PM EST |
| 15.50 | 6.65 | 8.15 | 7.40 | % | 0.48 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 16.00 | 7.15 | 8.30 | 7.73 | 7.76 | % | 0.48 | 1 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 16.50 | 7.65 | 9.00 | 8.33 | 8.31 | % | 0.50 | 1 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 17.00 | 8.20 | 9.20 | 8.70 | 8.66 | % | 0.51 | 3 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 18.00 | 9.15 | 10.10 | 9.63 | 9.70 | % | 0.54 | 1 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:05 PM EST | |
| 19.00 | 9.80 | 11.45 | 10.63 | % | 0.56 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 20.00 | 10.50 | 13.05 | 11.78 | 11.52 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:05 PM EST |
| 21.00 | 11.75 | 14.00 | 12.88 | 13.11 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 22.00 | 12.70 | 15.00 | 13.85 | 14.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |