Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $9.18 as of 3/24/2026 12:57:11 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 | 6.75 | 7.90 | 7.33 | 7.07 | +0.02 | +0.29% | 3.67 | 4 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 3.00 | 5.75 | 6.90 | 6.33 | 5.93 | -0.16 | -2.63% | 2.11 | 3 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 3.50 | 5.25 | 6.40 | 5.83 | 5.54 | -0.10 | -1.78% | 1.67 | 3 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 4.00 | 4.75 | 5.70 | 5.23 | 4.98 | -0.17 | -3.31% | 1.31 | 2 | 18 | 9.32 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 4.50 | 4.25 | 5.10 | 4.68 | 4.57 | +0.08 | +1.79% | 1.04 | 4 | 3 | 7.47 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 5.00 | 3.75 | 4.65 | 4.20 | 4.09 | +0.16 | +4.08% | 0.84 | 1 | 3 | 6.94 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 5.50 | 3.25 | 4.05 | 3.65 | 3.54 | 0.00 | 0.00% | 0.66 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 6.00 | 2.79 | 3.60 | 3.20 | 3.13 | +0.13 | +4.34% | 0.53 | 1 | 24 | 5.06 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 6.50 | 2.41 | 2.99 | 2.70 | 2.60 | +0.08 | +3.18% | 0.42 | 1 | 73 | 3.74 | 1.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 7.00 | 2.13 | 2.55 | 2.34 | 2.22 | +0.31 | +16.23% | 0.33 | 14 | 33 | 3.49 | 0.98 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 7.50 | 1.52 | 2.03 | 1.78 | 1.41 | -0.34 | -19.43% | 0.24 | 3 | 106 | 2.80 | 0.95 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 8.00 | 1.19 | 1.44 | 1.32 | 1.40 | +0.09 | +6.87% | 0.17 | 36 | 158 | 1.84 | 0.89 | 0.16 | -0.04 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 8.50 | 0.88 | 0.95 | 0.92 | 1.00 | +0.09 | +9.89% | 0.11 | 214 | 847 | 1.29 | 0.79 | 0.26 | -0.05 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 9.00 | 0.52 | 0.56 | 0.54 | 0.59 | +0.06 | +11.33% | 0.06 | 679 | 2,089 | 1.17 | 0.63 | 0.36 | -0.07 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 9.50 | 0.27 | 0.32 | 0.30 | 0.31 | +0.02 | +6.90% | 0.03 | 8,544 | 5,055 | 1.17 | 0.43 | 0.40 | -0.07 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.01 | 3,080 | 4,839 | 1.14 | 0.26 | 0.33 | -0.06 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 10.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.01 | 788 | 2,492 | 1.15 | 0.14 | 0.23 | -0.04 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 422 | 6,357 | 1.21 | 0.08 | 0.14 | -0.03 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 107 | 795 | 1.33 | 0.04 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 1,499 | 1.53 | 0.02 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 689 | 1.98 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 224 | 959 | 1.83 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 397 | 2.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 14.50 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 65 | 2.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 781 | 3.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | 0.13 | +0.08 | +160.00% | 0.01 | 2 | 44 | 4.39 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.14 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 4 | 4.25 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 210 | 4.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.08 | -88.89% | 0.01 | 2 | 1 | 4.94 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 7 | 4.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.11 | -0.10 | -47.62% | 0.01 | 3 | 3 | 5.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.07 | -50.00% | 0.00 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 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 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/24/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 112 | 5.76 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/24/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 131 | 4.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 93 | 4.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 302 | 2.16 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 592 | 1.67 | -0.02 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 1,595 | 1.46 | -0.05 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 882 | 2,724 | 1.36 | -0.11 | 0.16 | -0.04 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 8.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.04 | -23.53% | 0.02 | 646 | 2,286 | 1.24 | -0.21 | 0.26 | -0.05 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 9.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.07 | -20.00% | 0.03 | 3,662 | 4,997 | 1.20 | -0.37 | 0.36 | -0.07 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 9.50 | 0.49 | 0.54 | 0.52 | 0.53 | -0.02 | -3.64% | 0.05 | 123 | 1,054 | 1.16 | -0.57 | 0.40 | -0.07 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 10.00 | 0.85 | 0.89 | 0.87 | 0.86 | -0.09 | -9.48% | 0.09 | 64 | 1,178 | 1.18 | -0.74 | 0.33 | -0.06 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 10.50 | 1.21 | 1.56 | 1.39 | 1.42 | -0.08 | -5.34% | 0.13 | 5 | 313 | 2.30 | -0.86 | 0.23 | -0.04 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 11.00 | 1.60 | 2.11 | 1.86 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 110 | 2.86 | -0.92 | 0.14 | -0.03 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |
| 11.50 | 1.99 | 2.67 | 2.33 | 2.50 | +0.20 | +8.70% | 0.20 | 2 | 83 | 3.43 | -0.96 | 0.08 | -0.02 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 12.00 | 2.52 | 2.94 | 2.73 | 2.92 | -0.01 | -0.35% | 0.23 | 11 | 59 | 2.88 | -0.98 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 12.50 | 2.80 | 3.60 | 3.20 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.80 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 4:00:04 PM EST |
| 13.00 | 3.30 | 4.25 | 3.78 | 2.71 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.63 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/24/2026 4:00:04 PM EST |
| 13.50 | 3.80 | 4.75 | 4.28 | 4.78 | 0.00 | 0.00% | 0.32 | 0 | 7 | 4.90 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:04 PM EST |
| 14.00 | 4.50 | 5.25 | 4.88 | 4.56 | 0.00 | 0.00% | 0.35 | 0 | 2 | 5.15 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:04 PM EST |
| 14.50 | 4.60 | 5.75 | 5.18 | 5.37 | -0.36 | -6.29% | 0.36 | 1 | 3 | 5.39 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 15.00 | 5.15 | 6.25 | 5.70 | 5.76 | +1.52 | +35.85% | 0.38 | 1 | 8 | 5.61 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:04 PM EST |
| 15.50 | 5.80 | 6.75 | 6.28 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 16.00 | 6.25 | 7.25 | 6.75 | 5.21 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 16.50 | 7.00 | 7.75 | 7.38 | % | 0.45 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 17.00 | 7.50 | 8.25 | 7.88 | 6.18 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 17.50 | 7.95 | 8.75 | 8.35 | 6.72 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 18.00 | 8.45 | 9.25 | 8.85 | 7.39 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 18.50 | 9.00 | 9.75 | 9.38 | % | 0.51 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:04 PM EST | |||
| 19.00 | 9.45 | 10.25 | 9.85 | 8.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:04 PM EST |
| 20.00 | 10.30 | 11.10 | 10.70 | 11.17 | 0.00 | 0.00% | 0.53 | 0 | 2 | 6.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:04 PM EST |