Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $9.44 as of 4/10/2026 6:35:06 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 | 9.65 | 10.85 | 10.25 | 7.47 | 0.00 | 0.00% | 5.12 | 0 | 1 | 6.02 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 3.00 | 8.65 | 9.95 | 9.30 | % | 3.10 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 4.00 | 7.65 | 8.85 | 8.25 | 4.14 | 0.00 | 0.00% | 2.06 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:48 PM EST |
| 5.00 | 6.70 | 7.80 | 7.25 | 4.58 | 0.00 | 0.00% | 1.45 | 0 | 214 | 2.94 | 0.99 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 6.00 | 5.75 | 6.60 | 6.18 | 3.72 | 0.00 | 0.00% | 1.03 | 0 | 120 | 2.01 | 0.98 | 0.01 | 0.00 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 7.00 | 5.40 | 5.65 | 5.53 | 5.35 | +2.17 | +68.24% | 0.79 | 14 | 310 | 1.74 | 0.95 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 8.00 | 4.45 | 4.90 | 4.68 | 4.29 | +1.67 | +63.74% | 0.58 | 136 | 642 | 1.26 | 0.92 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 9.00 | 3.60 | 3.90 | 3.75 | 3.47 | +1.57 | +82.64% | 0.42 | 96 | 1,137 | 1.23 | 0.86 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 10.00 | 2.92 | 3.10 | 3.01 | 2.91 | +1.59 | +120.46% | 0.30 | 733 | 1,770 | 1.21 | 0.78 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 11.00 | 2.34 | 2.44 | 2.39 | 2.45 | +1.48 | +152.58% | 0.22 | 1,129 | 2,569 | 1.22 | 0.70 | 0.08 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 12.00 | 1.85 | 1.90 | 1.88 | 1.89 | +1.20 | +173.92% | 0.16 | 5,009 | 11,269 | 1.22 | 0.61 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 13.00 | 1.41 | 1.48 | 1.45 | 1.45 | +0.96 | +195.92% | 0.11 | 1,261 | 1,235 | 1.22 | 0.52 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 14.00 | 1.09 | 1.14 | 1.12 | 1.11 | +0.78 | +236.37% | 0.08 | 469 | 529 | 1.23 | 0.44 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 15.00 | 0.85 | 0.90 | 0.88 | 0.86 | +0.61 | +244.00% | 0.06 | 17,272 | 391 | 1.23 | 0.37 | 0.08 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 16.00 | 0.64 | 0.72 | 0.68 | 0.65 | +0.49 | +306.25% | 0.04 | 283 | 42 | 1.25 | 0.31 | 0.08 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 17.00 | 0.48 | 0.59 | 0.54 | 0.46 | +0.31 | +206.67% | 0.03 | 291 | 214 | 1.27 | 0.26 | 0.07 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 18.00 | 0.38 | 0.45 | 0.42 | 0.41 | +0.34 | +485.72% | 0.02 | 76 | 152 | 1.28 | 0.22 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:48 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 | % | 0.05 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.92 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:48 PM EST |
| 6.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.05 | -41.67% | 0.01 | 8 | 512 | 1.47 | -0.02 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 7.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 0.02 | 67 | 1,697 | 1.39 | -0.05 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 8.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.17 | -44.74% | 0.03 | 159 | 1,480 | 1.31 | -0.08 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 9.00 | 0.36 | 0.40 | 0.38 | 0.37 | -0.31 | -45.59% | 0.04 | 320 | 983 | 1.27 | -0.14 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 10.00 | 0.58 | 0.67 | 0.63 | 0.64 | -0.50 | -43.86% | 0.06 | 244 | 644 | 1.23 | -0.22 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 11.00 | 0.92 | 1.05 | 0.99 | 1.00 | -0.82 | -45.06% | 0.09 | 230 | 21 | 1.22 | -0.30 | 0.08 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 12.00 | 1.40 | 1.56 | 1.48 | 1.47 | -1.08 | -42.36% | 0.12 | 29 | 33 | 1.23 | -0.39 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 13.00 | 1.94 | 2.16 | 2.05 | 2.10 | -1.63 | -43.70% | 0.16 | 30 | 27 | 1.26 | -0.48 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 14.00 | 2.63 | 2.79 | 2.71 | 2.81 | -1.79 | -38.92% | 0.19 | 22 | 7 | 1.22 | -0.56 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 15.00 | 3.35 | 3.55 | 3.45 | 4.35 | -1.08 | -19.89% | 0.23 | 1 | 1 | 1.23 | -0.63 | 0.08 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 16.00 | 4.15 | 4.35 | 4.25 | 6.42 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.24 | -0.69 | 0.08 | -0.03 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 17.00 | 5.05 | 5.20 | 5.13 | % | 0.30 | 0 | 0 | 1.35 | -0.74 | 0.07 | -0.03 | 4/16/2026 3:59:48 PM EST | |||
| 18.00 | 5.85 | 6.55 | 6.20 | 7.02 | -1.30 | -15.63% | 0.34 | 1 | 1 | 1.44 | -0.78 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |