Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $9.17 as of 3/20/2026 1:45:50 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 | 6.15 | 7.40 | 6.78 | % | 3.39 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 3.00 | 5.05 | 6.45 | 5.75 | % | 1.92 | 0 | 0 | 3.46 | 1.00 | 0.01 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 4.00 | 4.35 | 5.45 | 4.90 | % | 1.23 | 0 | 0 | 2.64 | 0.97 | 0.02 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 5.00 | 3.70 | 4.25 | 3.98 | % | 0.80 | 0 | 0 | 1.78 | 0.92 | 0.04 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 6.00 | 2.92 | 3.25 | 3.09 | 3.10 | % | 0.52 | 11 | 0 | 1.06 | 0.85 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 7.00 | 2.09 | 2.52 | 2.31 | 2.40 | -0.32 | -11.77% | 0.33 | 84 | 1 | 0.99 | 0.77 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 8.00 | 1.73 | 2.12 | 1.93 | 1.80 | % | 0.24 | 13 | 0 | 1.16 | 0.67 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 9.00 | 1.19 | 1.65 | 1.42 | 1.30 | -0.35 | -21.22% | 0.16 | 23 | 19 | 1.11 | 0.57 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 10.00 | 0.97 | 1.19 | 1.08 | 0.97 | -0.25 | -20.50% | 0.11 | 222 | 92 | 1.11 | 0.47 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 11.00 | 0.68 | 0.95 | 0.82 | 0.81 | -0.18 | -18.19% | 0.07 | 70 | 23 | 1.11 | 0.39 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 12.00 | 0.46 | 0.75 | 0.61 | 0.56 | -0.14 | -20.00% | 0.05 | 4 | 11 | 1.10 | 0.32 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 13.00 | 0.36 | 0.63 | 0.50 | 0.57 | +0.07 | +14.00% | 0.04 | 10 | 1 | 1.14 | 0.25 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 14.00 | 0.20 | 0.59 | 0.40 | 0.38 | -0.04 | -9.53% | 0.03 | 57 | 17 | 1.14 | 0.20 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 15.00 | 0.24 | 0.38 | 0.31 | 0.37 | % | 0.02 | 1 | 0 | 1.17 | 0.16 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 16.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 0 | 1.27 | 0.13 | 0.05 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 17.00 | 0.03 | 0.40 | 0.22 | % | 0.01 | 0 | 0 | 1.14 | 0.10 | 0.04 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 18.00 | 0.01 | 0.34 | 0.18 | 0.20 | % | 0.01 | 15 | 0 | 1.11 | 0.07 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.37 | 0.19 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.41 | 0.21 | % | 0.07 | 0 | 0 | 2.72 | 0.00 | 0.01 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | 0.09 | +0.03 | +50.00% | 0.04 | 2 | 1 | 1.91 | -0.03 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 5.00 | 0.01 | 0.38 | 0.20 | 0.18 | % | 0.04 | 12 | 0 | 1.12 | -0.08 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 6.00 | 0.20 | 0.52 | 0.36 | 0.38 | +0.02 | +5.56% | 0.06 | 11 | 5 | 1.15 | -0.15 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 7.00 | 0.50 | 0.85 | 0.68 | 0.70 | +0.11 | +18.65% | 0.10 | 223 | 61 | 1.14 | -0.23 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 8.00 | 0.95 | 1.30 | 1.13 | 1.10 | +0.04 | +3.78% | 0.14 | 30 | 3 | 1.15 | -0.33 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 9.00 | 1.46 | 1.87 | 1.67 | 1.62 | +0.17 | +11.73% | 0.19 | 14 | 72 | 1.14 | -0.43 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 10.00 | 2.14 | 2.55 | 2.35 | 2.35 | +0.02 | +0.86% | 0.24 | 26 | 81 | 1.16 | -0.53 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 11.00 | 2.86 | 3.35 | 3.11 | 3.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.18 | -0.61 | 0.10 | -0.01 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 12.00 | 3.60 | 4.20 | 3.90 | 3.89 | % | 0.33 | 2 | 0 | 1.18 | -0.68 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 3:59:57 PM EST | |
| 13.00 | 4.40 | 5.05 | 4.73 | % | 0.36 | 0 | 0 | 1.14 | -0.75 | 0.08 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 14.00 | 5.30 | 5.95 | 5.63 | % | 0.40 | 0 | 0 | 1.12 | -0.80 | 0.07 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 15.00 | 6.15 | 6.90 | 6.53 | % | 0.44 | 0 | 0 | 1.52 | -0.84 | 0.06 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 16.00 | 7.15 | 7.85 | 7.50 | % | 0.47 | 0 | 0 | 1.58 | -0.87 | 0.05 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 17.00 | 8.10 | 8.85 | 8.48 | % | 0.50 | 0 | 0 | 1.67 | -0.90 | 0.04 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 18.00 | 9.05 | 9.80 | 9.43 | % | 0.52 | 0 | 0 | 1.70 | -0.93 | 0.04 | 0.00 | 3/20/2026 3:59:57 PM EST |