Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $8.62 as of 4/2/2026 8:06:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.20 | 6.25 | 5.73 | % | 1.91 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 1:58:57 PM EST | |||
| 4.00 | 4.45 | 5.15 | 4.80 | % | 1.20 | 0 | 0 | 3.48 | 0.99 | 0.01 | 0.00 | 4/2/2026 1:58:57 PM EST | |||
| 4.50 | 3.90 | 4.65 | 4.28 | % | 0.95 | 0 | 0 | 3.06 | 0.99 | 0.01 | 0.00 | 4/2/2026 1:58:57 PM EST | |||
| 5.00 | 3.45 | 4.20 | 3.83 | % | 0.77 | 0 | 0 | 2.80 | 0.96 | 0.03 | -0.01 | 4/2/2026 1:58:57 PM EST | |||
| 5.50 | 3.00 | 3.70 | 3.35 | 3.69 | 0.00 | 0.00% | 0.61 | 0 | 26 | 2.44 | 0.93 | 0.04 | -0.01 | 4/1/2026 | 4/2/2026 1:58:57 PM EST |
| 6.00 | 2.57 | 3.20 | 2.89 | 2.60 | 0.00 | 0.00% | 0.48 | 0 | 22 | 2.12 | 0.91 | 0.06 | -0.01 | 4/1/2026 | 4/2/2026 1:58:57 PM EST |
| 6.50 | 2.22 | 2.69 | 2.46 | 2.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.36 | 0.87 | 0.08 | -0.01 | 4/1/2026 | 4/2/2026 1:58:57 PM EST |
| 7.00 | 1.81 | 2.25 | 2.03 | 1.83 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.29 | 0.82 | 0.11 | -0.01 | 3/31/2026 | 4/2/2026 1:58:57 PM EST |
| 7.50 | 1.51 | 1.61 | 1.56 | 1.44 | 0.00 | 0.00% | 0.21 | 0 | 261 | 1.01 | 0.75 | 0.14 | -0.02 | 4/1/2026 | 4/2/2026 1:58:57 PM EST |
| 8.00 | 1.18 | 1.28 | 1.23 | 1.42 | +0.28 | +24.57% | 0.15 | 5 | 964 | 1.00 | 0.67 | 0.17 | -0.02 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 8.50 | 0.87 | 0.93 | 0.90 | 0.94 | +0.09 | +10.59% | 0.11 | 26 | 142 | 0.95 | 0.58 | 0.20 | -0.02 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 9.00 | 0.66 | 0.69 | 0.68 | 0.76 | +0.10 | +15.16% | 0.08 | 3,718 | 418 | 0.93 | 0.47 | 0.21 | -0.02 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 9.50 | 0.44 | 0.51 | 0.48 | 0.61 | +0.16 | +35.56% | 0.05 | 49 | 284 | 0.92 | 0.38 | 0.20 | -0.02 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 10.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.03 | +9.10% | 0.04 | 18 | 599 | 0.95 | 0.30 | 0.18 | -0.02 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 10.50 | 0.23 | 0.28 | 0.26 | 0.27 | +0.04 | +17.40% | 0.02 | 93 | 2,319 | 0.95 | 0.24 | 0.15 | -0.01 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 11.00 | 0.16 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 50 | 538 | 0.96 | 0.19 | 0.13 | -0.01 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 11.50 | 0.13 | 0.18 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 3 | 257 | 1.01 | 0.15 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 12.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 1 | 1,100 | 1.01 | 0.13 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 12.50 | 0.06 | 0.19 | 0.13 | 0.05 | -0.06 | -54.55% | 0.01 | 1 | 787 | 1.11 | 0.10 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 13.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 3 | 560 | 0.99 | 0.09 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 13.50 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.06 | 0.07 | 0.06 | -0.01 | 3/31/2026 | 4/2/2026 1:58:57 PM EST |
| 14.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 170 | 1.16 | 0.06 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.03 | 0.03 | 0.00 | 3/18/2026 | 4/2/2026 1:58:57 PM EST |
| 15.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.23 | 0.02 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 1:58:57 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.85 | 0.01 | 0.01 | 0.00 | 3/30/2026 | 4/2/2026 1:58:57 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.96 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 4/2/2026 1:58:57 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 1:58:57 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 1:58:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 1:58:57 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:58:57 PM EST | |||
| 4.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.71 | -0.01 | 0.01 | 0.00 | 3/27/2026 | 4/2/2026 1:58:57 PM EST |
| 4.50 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.37 | -0.01 | 0.01 | 0.00 | 3/24/2026 | 4/2/2026 1:58:57 PM EST |
| 5.00 | 0.01 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.56 | -0.04 | 0.03 | -0.01 | 3/31/2026 | 4/2/2026 1:58:57 PM EST |
| 5.50 | 0.01 | 0.22 | 0.12 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.32 | -0.07 | 0.04 | -0.01 | 3/31/2026 | 4/2/2026 1:58:57 PM EST |
| 6.00 | 0.09 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.33 | -0.09 | 0.06 | -0.01 | 3/31/2026 | 4/2/2026 1:58:57 PM EST |
| 6.50 | 0.12 | 0.25 | 0.19 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 167 | 1.17 | -0.13 | 0.08 | -0.01 | 4/1/2026 | 4/2/2026 1:58:57 PM EST |
| 7.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.03 | -11.54% | 0.03 | 73 | 281 | 1.04 | -0.18 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 7.50 | 0.29 | 0.35 | 0.32 | 0.42 | +0.08 | +23.53% | 0.04 | 45 | 1,353 | 0.96 | -0.25 | 0.14 | -0.02 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 8.00 | 0.42 | 0.50 | 0.46 | 0.49 | -0.06 | -10.91% | 0.06 | 18 | 792 | 0.93 | -0.33 | 0.17 | -0.02 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 8.50 | 0.65 | 0.71 | 0.68 | 0.70 | +0.07 | +11.12% | 0.08 | 4 | 366 | 0.93 | -0.42 | 0.20 | -0.02 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 9.00 | 0.91 | 0.97 | 0.94 | 0.92 | -0.10 | -9.81% | 0.10 | 54 | 197 | 0.93 | -0.53 | 0.21 | -0.02 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 9.50 | 1.23 | 1.29 | 1.26 | 1.47 | +0.12 | +8.89% | 0.13 | 1 | 255 | 0.92 | -0.62 | 0.20 | -0.02 | 4/2/2026 | 4/2/2026 1:58:57 PM EST |
| 10.00 | 1.57 | 1.68 | 1.63 | 1.66 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.91 | -0.70 | 0.18 | -0.02 | 3/31/2026 | 4/2/2026 1:58:57 PM EST |
| 10.50 | 1.98 | 2.08 | 2.03 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.00 | -0.76 | 0.15 | -0.01 | 3/30/2026 | 4/2/2026 1:58:57 PM EST |
| 11.00 | 2.18 | 2.66 | 2.42 | 2.11 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.21 | -0.81 | 0.13 | -0.01 | 4/1/2026 | 4/2/2026 1:58:57 PM EST |
| 11.50 | 2.61 | 3.15 | 2.88 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.31 | -0.85 | 0.11 | -0.01 | 3/27/2026 | 4/2/2026 1:58:57 PM EST |
| 12.00 | 3.05 | 3.55 | 3.30 | 3.66 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.26 | -0.87 | 0.09 | -0.01 | 3/27/2026 | 4/2/2026 1:58:57 PM EST |
| 12.50 | 3.50 | 4.05 | 3.78 | 2.95 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.36 | -0.90 | 0.08 | -0.01 | 3/12/2026 | 4/2/2026 1:58:57 PM EST |
| 13.00 | 3.95 | 4.65 | 4.30 | 4.13 | 0.00 | 0.00% | 0.33 | 0 | 102 | 1.62 | -0.91 | 0.07 | -0.01 | 3/26/2026 | 4/2/2026 1:58:57 PM EST |
| 13.50 | 4.45 | 5.15 | 4.80 | % | 0.36 | 0 | 0 | 1.71 | -0.93 | 0.06 | -0.01 | 4/2/2026 1:58:57 PM EST | |||
| 14.00 | 4.95 | 5.50 | 5.23 | 5.50 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.51 | -0.94 | 0.05 | -0.01 | 4/1/2026 | 4/2/2026 1:58:57 PM EST |
| 14.50 | 5.40 | 6.10 | 5.75 | % | 0.40 | 0 | 0 | 1.79 | -0.97 | 0.03 | 0.00 | 4/2/2026 1:58:57 PM EST | |||
| 15.00 | 5.90 | 6.65 | 6.28 | 7.15 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.96 | -0.98 | 0.02 | 0.00 | 3/30/2026 | 4/2/2026 1:58:57 PM EST |
| 16.00 | 6.90 | 7.60 | 7.25 | 6.50 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.01 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 4/2/2026 1:58:57 PM EST |
| 17.00 | 7.90 | 8.80 | 8.35 | 6.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 4/2/2026 1:58:57 PM EST |
| 18.00 | 8.85 | 9.60 | 9.23 | % | 0.51 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:57 PM EST | |||
| 19.00 | 9.75 | 10.80 | 10.28 | % | 0.54 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:57 PM EST | |||
| 20.00 | 10.75 | 11.80 | 11.28 | % | 0.56 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:57 PM EST | |||
| 21.00 | 11.75 | 12.80 | 12.28 | % | 0.58 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:57 PM EST |