Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $11.24 as of 1/23/2026 6:23:22 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 | 8.80 | 10.85 | 9.83 | 9.12 | 0.00 | 0.00% | 9.83 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 2.00 | 7.40 | 9.65 | 8.53 | 9.20 | 0.00 | 0.00% | 4.26 | 0 | 235 | 8.01 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 3.00 | 6.90 | 7.70 | 7.30 | 7.26 | 0.00 | 0.00% | 2.43 | 0 | 236 | 3.24 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 4.00 | 5.90 | 6.35 | 6.13 | 6.10 | -1.15 | -15.87% | 1.53 | 7 | 381 | 1.81 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 5.00 | 5.10 | 5.55 | 5.33 | 5.50 | +0.15 | +2.81% | 1.07 | 9 | 1,087 | 1.78 | 0.97 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 6.00 | 4.25 | 4.45 | 4.35 | 4.65 | -0.71 | -13.25% | 0.72 | 9 | 1,562 | 1.01 | 0.93 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 7.00 | 3.55 | 3.65 | 3.60 | 3.60 | -1.00 | -21.74% | 0.51 | 60 | 8,141 | 1.13 | 0.86 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 8.00 | 2.81 | 2.96 | 2.89 | 2.87 | -1.03 | -26.41% | 0.36 | 71 | 2,590 | 1.09 | 0.78 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 9.00 | 2.16 | 2.36 | 2.26 | 2.26 | -0.91 | -28.71% | 0.25 | 111 | 2,951 | 1.06 | 0.70 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 10.00 | 1.76 | 1.88 | 1.82 | 1.87 | -0.72 | -27.80% | 0.18 | 1,636 | 7,732 | 1.09 | 0.61 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 11.00 | 1.41 | 1.51 | 1.46 | 1.45 | -0.66 | -31.28% | 0.13 | 287 | 3,203 | 1.11 | 0.52 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 12.00 | 1.15 | 1.25 | 1.20 | 1.18 | -0.52 | -30.59% | 0.10 | 1,949 | 6,536 | 1.15 | 0.45 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 13.00 | 0.85 | 0.99 | 0.92 | 0.95 | -0.45 | -32.15% | 0.07 | 382 | 3,400 | 1.13 | 0.38 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 14.00 | 0.60 | 0.90 | 0.75 | 0.81 | -0.31 | -27.68% | 0.05 | 192 | 3,125 | 1.14 | 0.33 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 15.00 | 0.63 | 0.72 | 0.68 | 0.66 | -0.30 | -31.25% | 0.05 | 329 | 5,818 | 1.21 | 0.28 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 16.00 | 0.46 | 0.66 | 0.56 | 0.54 | -0.27 | -33.34% | 0.04 | 33 | 1,448 | 1.22 | 0.24 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 17.00 | 0.43 | 0.57 | 0.50 | 0.50 | -0.20 | -28.58% | 0.03 | 41 | 1,960 | 1.26 | 0.21 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 18.00 | 0.39 | 0.47 | 0.43 | 0.41 | -0.14 | -25.46% | 0.02 | 51 | 8,351 | 1.28 | 0.18 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 19.00 | 0.34 | 0.42 | 0.38 | 0.33 | -0.16 | -32.66% | 0.02 | 21 | 2,814 | 1.31 | 0.16 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 20.00 | 0.30 | 0.37 | 0.34 | 0.37 | -0.08 | -17.78% | 0.02 | 21 | 1,451 | 1.33 | 0.14 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 21.00 | 0.19 | 0.37 | 0.28 | 0.30 | -0.01 | -3.23% | 0.01 | 1 | 259 | 1.32 | 0.13 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 22.00 | 0.04 | 0.36 | 0.20 | 0.30 | +0.04 | +15.39% | 0.01 | 2 | 143 | 1.22 | 0.12 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 23.00 | 0.15 | 0.40 | 0.28 | 0.29 | +0.04 | +16.00% | 0.01 | 1 | 343 | 1.42 | 0.10 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 24.00 | 0.13 | 0.36 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 420 | 1.43 | 0.09 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.01 | +3.85% | 0.01 | 2 | 878 | 1.50 | 0.07 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 26.00 | 0.09 | 0.45 | 0.27 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.52 | 0.07 | 0.02 | -0.01 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 27.00 | 0.08 | 0.43 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.54 | 0.06 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 28.00 | 0.06 | 0.42 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.55 | 0.05 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 29.00 | 0.05 | 0.41 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.56 | 0.05 | 0.02 | -0.01 | 1/9/2026 | 1/23/2026 3:59:46 PM EST |
| 30.00 | 0.04 | 0.18 | 0.11 | 0.18 | -0.03 | -14.29% | 0.00 | 12 | 213 | 1.42 | 0.05 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 31.00 | 0.04 | 0.40 | 0.22 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.04 | 0.02 | 0.00 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 32.00 | 0.03 | 0.39 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.61 | 0.04 | 0.01 | 0.00 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 33.00 | 0.02 | 0.38 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.60 | 0.03 | 0.01 | 0.00 | 1/14/2026 | 1/23/2026 3:59:46 PM EST |
| 34.00 | 0.02 | 0.38 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.03 | 0.01 | 0.00 | 1/9/2026 | 1/23/2026 3:59:46 PM EST |
| 35.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.09 | +81.82% | 0.00 | 1 | 365 | 1.49 | 0.03 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:46 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 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/23/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 320 | 2.07 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 983 | 1.68 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:46 PM EST |
| 5.00 | 0.06 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,905 | 1.21 | -0.03 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 6.00 | 0.13 | 0.30 | 0.22 | 0.19 | +0.03 | +18.75% | 0.04 | 39 | 2,015 | 1.16 | -0.07 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 7.00 | 0.36 | 0.47 | 0.42 | 0.44 | +0.14 | +46.67% | 0.06 | 80 | 3,735 | 1.15 | -0.14 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 8.00 | 0.60 | 0.79 | 0.70 | 0.70 | +0.18 | +34.62% | 0.09 | 172 | 1,747 | 1.11 | -0.22 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 9.00 | 1.06 | 1.23 | 1.15 | 1.10 | +0.25 | +29.42% | 0.13 | 569 | 2,070 | 1.14 | -0.30 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 10.00 | 1.56 | 1.69 | 1.63 | 1.62 | +0.41 | +33.89% | 0.16 | 72 | 1,434 | 1.11 | -0.39 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 11.00 | 2.20 | 2.37 | 2.29 | 2.15 | +0.42 | +24.28% | 0.21 | 8 | 435 | 1.15 | -0.48 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 12.00 | 2.91 | 3.10 | 3.01 | 3.00 | +0.61 | +25.53% | 0.25 | 14 | 610 | 1.17 | -0.55 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 13.00 | 3.65 | 3.85 | 3.75 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 374 | 1.17 | -0.62 | 0.08 | -0.02 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 14.00 | 4.45 | 4.70 | 4.58 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 303 | 1.19 | -0.67 | 0.08 | -0.02 | 1/21/2026 | 1/23/2026 3:59:46 PM EST |
| 15.00 | 5.35 | 5.60 | 5.48 | 5.03 | 0.00 | 0.00% | 0.37 | 0 | 356 | 1.23 | -0.72 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 16.00 | 6.15 | 6.45 | 6.30 | 7.20 | 0.00 | 0.00% | 0.39 | 0 | 41 | 1.19 | -0.76 | 0.06 | -0.01 | 12/5/2025 | 1/23/2026 3:59:46 PM EST |
| 17.00 | 6.20 | 7.40 | 6.80 | 7.00 | 0.00 | 0.00% | 0.40 | 0 | 54 | 1.37 | -0.79 | 0.06 | -0.01 | 1/22/2026 | 1/23/2026 3:59:46 PM EST |
| 18.00 | 7.10 | 8.35 | 7.73 | 9.70 | 0.00 | 0.00% | 0.43 | 0 | 101 | 1.42 | -0.82 | 0.05 | -0.01 | 12/1/2025 | 1/23/2026 3:59:46 PM EST |
| 19.00 | 8.05 | 9.30 | 8.68 | 10.44 | 0.00 | 0.00% | 0.46 | 0 | 54 | 1.46 | -0.84 | 0.05 | -0.01 | 11/11/2025 | 1/23/2026 3:59:46 PM EST |
| 20.00 | 9.00 | 10.30 | 9.65 | 12.70 | 0.00 | 0.00% | 0.48 | 0 | 14 | 1.53 | -0.86 | 0.04 | -0.01 | 11/18/2025 | 1/23/2026 3:59:46 PM EST |
| 21.00 | 10.90 | 11.25 | 11.08 | 9.74 | 0.00 | 0.00% | 0.53 | 0 | 34 | 1.32 | -0.87 | 0.04 | -0.01 | 10/29/2025 | 1/23/2026 3:59:46 PM EST |
| 22.00 | 10.90 | 12.20 | 11.55 | 10.70 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.57 | -0.88 | 0.04 | -0.01 | 10/28/2025 | 1/23/2026 3:59:46 PM EST |
| 23.00 | 11.85 | 13.20 | 12.53 | 11.40 | 0.00 | 0.00% | 0.54 | 0 | 14 | 1.63 | -0.90 | 0.03 | -0.01 | 10/27/2025 | 1/23/2026 3:59:46 PM EST |
| 24.00 | 13.90 | 14.15 | 14.03 | 12.40 | 0.00 | 0.00% | 0.58 | 0 | 16 | 1.44 | -0.91 | 0.03 | -0.01 | 10/28/2025 | 1/23/2026 3:59:46 PM EST |
| 25.00 | 14.55 | 15.15 | 14.85 | 14.80 | -0.40 | -2.64% | 0.59 | 1 | 105 | 1.68 | -0.93 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:46 PM EST |
| 26.00 | 15.30 | 16.15 | 15.73 | 12.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.74 | -0.93 | 0.02 | -0.01 | 10/20/2025 | 1/23/2026 3:59:46 PM EST |
| 27.00 | 16.85 | 17.20 | 17.03 | 13.60 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.84 | -0.94 | 0.02 | -0.01 | 10/20/2025 | 1/23/2026 3:59:46 PM EST |
| 28.00 | 17.30 | 18.10 | 17.70 | 14.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.77 | -0.95 | 0.02 | -0.01 | 10/20/2025 | 1/23/2026 3:59:46 PM EST |
| 29.00 | 17.75 | 19.10 | 18.43 | 21.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.81 | -0.95 | 0.02 | -0.01 | 12/19/2025 | 1/23/2026 3:59:46 PM EST |
| 30.00 | 19.80 | 20.10 | 19.95 | 16.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.86 | -0.95 | 0.02 | -0.01 | 10/20/2025 | 1/23/2026 3:59:46 PM EST |
| 31.00 | 19.75 | 21.10 | 20.43 | % | 0.66 | 0 | 0 | 1.90 | -0.96 | 0.02 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 32.00 | 20.75 | 22.15 | 21.45 | % | 0.67 | 0 | 0 | 2.00 | -0.96 | 0.01 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 33.00 | 22.15 | 23.15 | 22.65 | % | 0.69 | 0 | 0 | 2.04 | -0.97 | 0.01 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 34.00 | 22.75 | 24.05 | 23.40 | % | 0.69 | 0 | 0 | 1.94 | -0.97 | 0.01 | 0.00 | 1/23/2026 3:59:46 PM EST | |||
| 35.00 | 24.80 | 25.20 | 25.00 | 25.04 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.17 | -0.97 | 0.01 | 0.00 | 11/5/2025 | 1/23/2026 3:59:46 PM EST |