Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $8.80 as of 2/11/2026 6:13:18 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 | 5.50 | 8.20 | 6.85 | % | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:52 PM EST | |||
| 3.00 | 4.30 | 7.20 | 5.75 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:52 PM EST | |||
| 4.00 | 4.35 | 5.70 | 5.03 | % | 1.26 | 0 | 0 | 3.30 | 0.99 | 0.01 | 0.00 | 2/11/2026 3:59:52 PM EST | |||
| 4.50 | 4.00 | 5.20 | 4.60 | % | 1.02 | 0 | 0 | 0.00 | 0.98 | 0.02 | 0.00 | 2/11/2026 3:59:52 PM EST | |||
| 5.00 | 3.60 | 4.75 | 4.18 | % | 0.84 | 0 | 0 | 2.64 | 0.95 | 0.03 | -0.01 | 2/11/2026 3:59:52 PM EST | |||
| 5.50 | 3.15 | 4.30 | 3.73 | % | 0.68 | 0 | 0 | 2.39 | 0.93 | 0.04 | -0.01 | 2/11/2026 3:59:52 PM EST | |||
| 6.00 | 2.70 | 3.90 | 3.30 | % | 0.55 | 0 | 0 | 2.23 | 0.89 | 0.06 | -0.01 | 2/11/2026 3:59:52 PM EST | |||
| 6.50 | 2.36 | 3.45 | 2.91 | 2.71 | % | 0.45 | 50 | 0 | 2.01 | 0.84 | 0.07 | -0.01 | 2/11/2026 | 2/11/2026 3:59:52 PM EST | |
| 7.00 | 1.91 | 2.84 | 2.38 | 2.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.01 | 0.79 | 0.08 | -0.01 | 2/6/2026 | 2/11/2026 3:59:52 PM EST |
| 7.50 | 1.99 | 2.23 | 2.11 | 2.12 | -0.28 | -11.67% | 0.28 | 1 | 6 | 1.15 | 0.74 | 0.09 | -0.01 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 8.00 | 1.72 | 1.90 | 1.81 | 1.66 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.13 | 0.68 | 0.10 | -0.02 | 2/10/2026 | 2/11/2026 3:59:52 PM EST |
| 8.50 | 1.41 | 1.66 | 1.54 | 1.50 | -0.45 | -23.08% | 0.18 | 2 | 52 | 1.10 | 0.63 | 0.11 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 9.00 | 1.25 | 1.48 | 1.37 | 1.29 | -0.31 | -19.38% | 0.15 | 59 | 34 | 1.14 | 0.58 | 0.11 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 9.50 | 1.10 | 1.59 | 1.35 | 1.16 | -0.20 | -14.71% | 0.14 | 20 | 30 | 1.29 | 0.53 | 0.11 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 10.00 | 0.89 | 1.11 | 1.00 | 1.04 | -0.12 | -10.35% | 0.10 | 2 | 15 | 1.14 | 0.48 | 0.11 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 10.50 | 0.75 | 1.02 | 0.89 | 0.96 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.16 | 0.43 | 0.11 | -0.02 | 2/6/2026 | 2/11/2026 3:59:52 PM EST |
| 11.00 | 0.61 | 0.86 | 0.74 | 0.72 | -0.04 | -5.27% | 0.07 | 5 | 75 | 1.14 | 0.39 | 0.10 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 11.50 | 0.56 | 0.81 | 0.69 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.19 | 0.35 | 0.10 | -0.02 | 2/10/2026 | 2/11/2026 3:59:52 PM EST |
| 12.00 | 0.50 | 0.69 | 0.60 | 0.60 | -0.13 | -17.81% | 0.05 | 3 | 40 | 1.20 | 0.32 | 0.10 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 12.50 | 0.43 | 0.80 | 0.62 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.29 | 0.28 | 0.09 | -0.02 | 2/9/2026 | 2/11/2026 3:59:52 PM EST |
| 13.00 | 0.39 | 0.54 | 0.47 | 0.43 | -0.07 | -14.00% | 0.04 | 3 | 25 | 1.22 | 0.26 | 0.09 | -0.01 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 13.50 | 0.31 | 0.80 | 0.56 | % | 0.04 | 0 | 0 | 1.37 | 0.23 | 0.08 | -0.01 | 2/11/2026 3:59:52 PM EST | |||
| 14.00 | 0.08 | 0.50 | 0.29 | 0.32 | -0.05 | -13.52% | 0.02 | 1 | 9 | 1.11 | 0.21 | 0.07 | -0.01 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 15.00 | 0.25 | 0.37 | 0.31 | 0.26 | -0.10 | -27.78% | 0.02 | 15 | 3 | 1.29 | 0.16 | 0.06 | -0.01 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 16.00 | 0.17 | 0.40 | 0.29 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.34 | 0.13 | 0.06 | -0.01 | 2/9/2026 | 2/11/2026 3:59:52 PM EST |
| 17.00 | 0.01 | 0.66 | 0.34 | % | 0.02 | 0 | 0 | 1.33 | 0.10 | 0.05 | -0.01 | 2/11/2026 3:59:52 PM EST | |||
| 18.00 | 0.01 | 0.62 | 0.32 | % | 0.02 | 0 | 0 | 1.39 | 0.08 | 0.04 | -0.01 | 2/11/2026 3:59:52 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 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:52 PM EST | |||
| 4.00 | 0.02 | 0.20 | 0.11 | 0.20 | % | 0.03 | 1 | 0 | 1.53 | -0.01 | 0.01 | 0.00 | 2/11/2026 | 2/11/2026 3:59:52 PM EST | |
| 4.50 | 0.01 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.34 | -0.02 | 0.02 | 0.00 | 2/11/2026 3:59:52 PM EST | |||
| 5.00 | 0.08 | 0.30 | 0.19 | 0.30 | 0.00 | 0.00% | 0.04 | 2 | 1 | 1.40 | -0.05 | 0.03 | -0.01 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 5.50 | 0.04 | 0.32 | 0.18 | 0.32 | 0.00 | 0.00% | 0.03 | 1 | 2 | 1.16 | -0.07 | 0.04 | -0.01 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 6.00 | 0.24 | 0.36 | 0.30 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.25 | -0.11 | 0.06 | -0.01 | 2/10/2026 | 2/11/2026 3:59:52 PM EST |
| 6.50 | 0.35 | 0.51 | 0.43 | 0.36 | -0.17 | -32.08% | 0.07 | 55 | 6 | 1.24 | -0.16 | 0.07 | -0.01 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 7.00 | 0.46 | 0.60 | 0.53 | 0.50 | -0.03 | -5.66% | 0.08 | 6 | 2 | 1.17 | -0.21 | 0.08 | -0.01 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 7.50 | 0.44 | 0.86 | 0.65 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.10 | -0.26 | 0.09 | -0.01 | 2/10/2026 | 2/11/2026 3:59:52 PM EST |
| 8.00 | 0.88 | 1.08 | 0.98 | 0.95 | 0.00 | 0.00% | 0.12 | 2 | 16 | 1.22 | -0.32 | 0.10 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 8.50 | 1.13 | 1.30 | 1.22 | 1.26 | -0.03 | -2.33% | 0.14 | 5 | 30 | 1.20 | -0.37 | 0.11 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 9.00 | 1.42 | 1.61 | 1.52 | 1.51 | +0.13 | +9.42% | 0.17 | 40 | 45 | 1.22 | -0.42 | 0.11 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 9.50 | 1.69 | 1.91 | 1.80 | 1.84 | +0.14 | +8.24% | 0.19 | 1 | 4 | 1.20 | -0.47 | 0.11 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 10.00 | 1.99 | 2.26 | 2.13 | 2.12 | +0.01 | +0.48% | 0.21 | 3 | 11 | 1.20 | -0.52 | 0.11 | -0.02 | 2/11/2026 | 2/11/2026 3:59:52 PM EST |
| 10.50 | 2.40 | 2.90 | 2.65 | % | 0.25 | 0 | 0 | 1.34 | -0.57 | 0.11 | -0.02 | 2/11/2026 3:59:52 PM EST | |||
| 11.00 | 2.59 | 3.40 | 3.00 | % | 0.27 | 0 | 0 | 1.31 | -0.61 | 0.10 | -0.02 | 2/11/2026 3:59:52 PM EST | |||
| 11.50 | 2.55 | 3.50 | 3.03 | 3.31 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.41 | -0.65 | 0.10 | -0.02 | 2/6/2026 | 2/11/2026 3:59:52 PM EST |
| 12.00 | 3.55 | 4.05 | 3.80 | % | 0.32 | 0 | 0 | 1.34 | -0.68 | 0.10 | -0.02 | 2/11/2026 3:59:52 PM EST | |||
| 12.50 | 3.40 | 4.55 | 3.98 | % | 0.32 | 0 | 0 | 1.64 | -0.72 | 0.09 | -0.02 | 2/11/2026 3:59:52 PM EST | |||
| 13.00 | 3.85 | 5.00 | 4.43 | % | 0.34 | 0 | 0 | 1.67 | -0.74 | 0.09 | -0.01 | 2/11/2026 3:59:52 PM EST | |||
| 13.50 | 4.30 | 5.50 | 4.90 | % | 0.36 | 0 | 0 | 1.75 | -0.77 | 0.08 | -0.01 | 2/11/2026 3:59:52 PM EST | |||
| 14.00 | 4.75 | 5.95 | 5.35 | 5.66 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.78 | -0.79 | 0.07 | -0.01 | 2/9/2026 | 2/11/2026 3:59:52 PM EST |
| 15.00 | 5.50 | 6.95 | 6.23 | 6.22 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.91 | -0.84 | 0.06 | -0.01 | 2/10/2026 | 2/11/2026 3:59:52 PM EST |
| 16.00 | 6.45 | 7.90 | 7.18 | % | 0.45 | 0 | 0 | 1.98 | -0.87 | 0.06 | -0.01 | 2/11/2026 3:59:52 PM EST | |||
| 17.00 | 7.40 | 8.85 | 8.13 | % | 0.48 | 0 | 0 | 2.04 | -0.90 | 0.05 | -0.01 | 2/11/2026 3:59:52 PM EST | |||
| 18.00 | 8.35 | 10.35 | 9.35 | % | 0.52 | 0 | 0 | 2.62 | -0.92 | 0.04 | -0.01 | 2/11/2026 3:59:52 PM EST |