Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $7.88 as of 2/20/2026 8:25:05 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 | 5.55 | 8.15 | 6.85 | % | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 2.00 | 4.40 | 7.20 | 5.80 | % | 2.90 | 0 | 0 | 6.79 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 3.00 | 4.40 | 5.60 | 5.00 | % | 1.67 | 0 | 0 | 3.26 | 0.98 | 0.01 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 4.00 | 3.45 | 4.65 | 4.05 | % | 1.01 | 0 | 0 | 2.53 | 0.92 | 0.03 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 5.00 | 2.55 | 3.75 | 3.15 | % | 0.63 | 0 | 0 | 2.04 | 0.88 | 0.05 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 6.00 | 2.25 | 2.45 | 2.35 | 2.62 | % | 0.39 | 52 | 0 | 1.05 | 0.80 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 7.00 | 1.62 | 1.85 | 1.74 | 1.65 | -0.33 | -16.67% | 0.25 | 3 | 1 | 1.05 | 0.70 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 8.00 | 1.20 | 1.26 | 1.23 | 1.25 | % | 0.15 | 19 | 0 | 1.02 | 0.57 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 9.00 | 0.83 | 0.96 | 0.90 | 0.85 | -0.10 | -10.53% | 0.10 | 13 | 360 | 1.04 | 0.46 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 10.00 | 0.57 | 0.70 | 0.64 | 0.60 | -0.15 | -20.00% | 0.06 | 55 | 100 | 1.04 | 0.36 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 11.00 | 0.43 | 0.58 | 0.51 | 0.44 | % | 0.05 | 33 | 0 | 1.09 | 0.28 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 12.00 | 0.31 | 0.40 | 0.36 | 0.34 | % | 0.03 | 9 | 0 | 1.08 | 0.23 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 13.00 | 0.20 | 0.34 | 0.27 | % | 0.02 | 0 | 0 | 1.09 | 0.19 | 0.08 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 14.00 | 0.15 | 0.26 | 0.21 | 0.21 | % | 0.01 | 1 | 0 | 1.11 | 0.15 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 15.00 | 0.15 | 0.39 | 0.27 | 0.24 | % | 0.02 | 1 | 0 | 1.28 | 0.12 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 16.00 | 0.10 | 0.24 | 0.17 | 0.17 | % | 0.01 | 2 | 0 | 1.21 | 0.10 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.69 | -0.01 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.35 | -0.02 | 0.01 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 4.00 | 0.03 | 0.11 | 0.07 | % | 0.02 | 0 | 0 | 1.13 | -0.08 | 0.03 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 5.00 | 0.16 | 0.54 | 0.35 | 0.15 | % | 0.07 | 1 | 0 | 1.34 | -0.12 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 6.00 | 0.38 | 0.52 | 0.45 | 0.34 | % | 0.07 | 2 | 0 | 1.10 | -0.20 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 7.00 | 0.76 | 0.87 | 0.82 | 0.78 | % | 0.12 | 58 | 0 | 1.07 | -0.30 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 8.00 | 1.24 | 1.39 | 1.32 | 1.31 | % | 0.17 | 5 | 0 | 1.05 | -0.43 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 9.00 | 1.88 | 2.04 | 1.96 | 1.83 | % | 0.22 | 18 | 0 | 1.05 | -0.54 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 10.00 | 2.63 | 2.82 | 2.73 | 2.68 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.08 | -0.64 | 0.12 | -0.01 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 11.00 | 3.45 | 3.65 | 3.55 | 3.46 | % | 0.32 | 1 | 0 | 1.09 | -0.72 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 12.00 | 3.80 | 4.95 | 4.38 | % | 0.36 | 0 | 0 | 1.60 | -0.77 | 0.09 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 13.00 | 4.70 | 5.85 | 5.28 | % | 0.41 | 0 | 0 | 1.65 | -0.81 | 0.08 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 14.00 | 5.50 | 6.95 | 6.23 | % | 0.45 | 0 | 0 | 1.86 | -0.85 | 0.07 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 15.00 | 6.45 | 7.90 | 7.18 | % | 0.48 | 0 | 0 | 1.92 | -0.88 | 0.06 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 16.00 | 7.85 | 8.45 | 8.15 | % | 0.51 | 0 | 0 | 1.55 | -0.90 | 0.05 | -0.01 | 2/20/2026 3:59:58 PM EST |