Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $8.80 as of 4/7/2026 7:58:21 AM 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 | 7.30 | 8.25 | 7.78 | 7.90 | 0.00 | 0.00% | 7.78 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 2.00 | 6.30 | 7.35 | 6.83 | 6.70 | 0.00 | 0.00% | 3.42 | 0 | 2 | 9.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 3.00 | 5.60 | 6.25 | 5.93 | 5.77 | 0.00 | 0.00% | 1.98 | 0 | 16 | 6.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 4.00 | 4.55 | 5.35 | 4.95 | 4.79 | 0.00 | 0.00% | 1.24 | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 4.50 | 4.05 | 4.85 | 4.45 | % | 0.99 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 5.00 | 3.55 | 4.05 | 3.80 | 3.75 | 0.00 | 0.00% | 0.76 | 0 | 243 | 2.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 5.50 | 2.90 | 3.85 | 3.38 | 3.40 | 0.00 | 0.00% | 0.61 | 0 | 13 | 3.53 | 0.99 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 6.00 | 2.80 | 3.20 | 3.00 | 2.89 | 0.00 | 0.00% | 0.50 | 0 | 157 | 2.67 | 0.98 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 6.50 | 2.16 | 2.68 | 2.42 | % | 0.37 | 0 | 0 | 2.23 | 0.95 | 0.06 | -0.01 | 4/6/2026 3:59:57 PM EST | |||
| 7.00 | 1.73 | 2.09 | 1.91 | 1.91 | 0.00 | 0.00% | 0.27 | 0 | 254 | 1.65 | 0.90 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 7.50 | 1.49 | 1.65 | 1.57 | 1.55 | 0.00 | 0.00% | 0.21 | 0 | 69 | 1.23 | 0.83 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.00 | 1.10 | 1.17 | 1.14 | 1.22 | 0.00 | 0.00% | 0.14 | 0 | 1,645 | 1.07 | 0.74 | 0.20 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.50 | 0.77 | 0.85 | 0.81 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 428 | 1.03 | 0.62 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.00 | 0.52 | 0.55 | 0.54 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 4,430 | 0.98 | 0.49 | 0.27 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.50 | 0.32 | 0.36 | 0.34 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 956 | 0.96 | 0.37 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.00 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4,936 | 0.96 | 0.26 | 0.22 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.50 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,092 | 0.96 | 0.17 | 0.17 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 11.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6,435 | 0.98 | 0.11 | 0.13 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 11.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.97 | 0.07 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 12.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,127 | 1.03 | 0.05 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.03 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 13.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,487 | 1.25 | 0.02 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.39 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,115 | 2.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 358 | 2.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 12 | 2.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:57 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 1 | 4.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 5 | 3.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 421 | 2.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.92 | -0.01 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:57 PM EST |
| 6.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 651 | 1.28 | -0.02 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 6.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.21 | -0.05 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 7.00 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,628 | 1.17 | -0.10 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 7.50 | 0.14 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 833 | 1.07 | -0.17 | 0.15 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.00 | 0.25 | 0.31 | 0.28 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 3,717 | 1.05 | -0.26 | 0.20 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 8.50 | 0.43 | 0.48 | 0.46 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 1,426 | 1.02 | -0.38 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.00 | 0.68 | 0.73 | 0.71 | 0.68 | 0.00 | 0.00% | 0.08 | 0 | 3,953 | 1.01 | -0.51 | 0.27 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 9.50 | 0.96 | 1.06 | 1.01 | 1.03 | 0.00 | 0.00% | 0.11 | 0 | 100 | 1.00 | -0.63 | 0.25 | -0.03 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.00 | 1.34 | 1.46 | 1.40 | 1.46 | 0.00 | 0.00% | 0.14 | 0 | 436 | 1.02 | -0.74 | 0.22 | -0.02 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 10.50 | 1.59 | 2.10 | 1.85 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.60 | -0.83 | 0.17 | -0.02 | 3/27/2026 | 4/6/2026 3:59:57 PM EST |
| 11.00 | 2.06 | 2.38 | 2.22 | 2.22 | 0.00 | 0.00% | 0.20 | 0 | 225 | 1.36 | -0.89 | 0.13 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 11.50 | 2.55 | 2.98 | 2.77 | 2.83 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.72 | -0.93 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 12.00 | 3.05 | 3.55 | 3.30 | 3.22 | 0.00 | 0.00% | 0.27 | 0 | 59 | 2.03 | -0.95 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 12.50 | 3.55 | 4.15 | 3.85 | % | 0.31 | 0 | 0 | 2.38 | -0.97 | 0.04 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 13.00 | 3.85 | 4.70 | 4.28 | 4.76 | 0.00 | 0.00% | 0.33 | 0 | 19 | 2.63 | -0.98 | 0.02 | 0.00 | 3/30/2026 | 4/6/2026 3:59:57 PM EST |
| 13.50 | 4.50 | 5.20 | 4.85 | % | 0.36 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 14.00 | 4.75 | 5.55 | 5.15 | 5.29 | 0.00 | 0.00% | 0.37 | 0 | 15 | 2.57 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:57 PM EST |
| 14.50 | 5.50 | 6.20 | 5.85 | % | 0.40 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 15.00 | 6.05 | 6.50 | 6.28 | 6.75 | 0.00 | 0.00% | 0.42 | 0 | 118 | 2.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:57 PM EST |
| 16.00 | 6.85 | 7.70 | 7.28 | 7.02 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:57 PM EST |
| 17.00 | 7.85 | 8.70 | 8.28 | % | 0.49 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 18.00 | 8.85 | 9.70 | 9.28 | % | 0.52 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 19.00 | 9.85 | 10.70 | 10.28 | % | 0.54 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST | |||
| 20.00 | 10.85 | 11.70 | 11.28 | % | 0.56 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:57 PM EST |