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 | 4.90 | 5.90 | 5.40 | % | 1.80 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 4.00 | 4.00 | 4.70 | 4.35 | % | 1.09 | 0 | 0 | 2.81 | 0.99 | 0.01 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 4.50 | 3.55 | 4.15 | 3.85 | % | 0.86 | 0 | 0 | 2.56 | 0.96 | 0.02 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 5.00 | 3.15 | 3.80 | 3.48 | % | 0.70 | 0 | 0 | 2.24 | 0.94 | 0.03 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 5.50 | 2.72 | 3.25 | 2.99 | % | 0.54 | 0 | 0 | 1.80 | 0.91 | 0.05 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 6.00 | 2.32 | 2.83 | 2.58 | % | 0.43 | 0 | 0 | 1.21 | 0.88 | 0.07 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 6.50 | 1.95 | 2.48 | 2.22 | 1.89 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.17 | 0.83 | 0.08 | -0.01 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 7.00 | 1.79 | 2.17 | 1.98 | % | 0.28 | 0 | 0 | 1.07 | 0.77 | 0.10 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 7.50 | 1.48 | 1.74 | 1.61 | 1.81 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.07 | 0.71 | 0.12 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 8.00 | 1.14 | 1.44 | 1.29 | 1.68 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.07 | 0.64 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 8.50 | 1.06 | 1.18 | 1.12 | 1.17 | -0.39 | -25.00% | 0.13 | 15 | 12 | 1.06 | 0.57 | 0.14 | -0.02 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 9.00 | 0.73 | 0.98 | 0.86 | 0.80 | -0.15 | -15.79% | 0.10 | 1 | 72 | 1.06 | 0.50 | 0.14 | -0.02 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 9.50 | 0.62 | 0.83 | 0.73 | 0.96 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.04 | 0.44 | 0.14 | -0.02 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 10.00 | 0.40 | 0.77 | 0.59 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 408 | 1.02 | 0.38 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 10.50 | 0.38 | 0.55 | 0.47 | 0.40 | -0.17 | -29.83% | 0.04 | 5 | 194 | 1.04 | 0.33 | 0.13 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 11.00 | 0.21 | 0.44 | 0.33 | 0.34 | -0.16 | -32.00% | 0.03 | 1 | 64 | 1.07 | 0.28 | 0.12 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 11.50 | 0.13 | 0.40 | 0.27 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.07 | 0.24 | 0.11 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 12.00 | 0.15 | 0.32 | 0.24 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.09 | 0.21 | 0.10 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 12.50 | 0.06 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.08 | 0.18 | 0.09 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 13.00 | 0.12 | 0.26 | 0.19 | 0.16 | -0.11 | -40.75% | 0.01 | 6 | 3 | 1.14 | 0.15 | 0.08 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 13.50 | 0.01 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.13 | 0.07 | -0.01 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 14.00 | 0.01 | 0.22 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.10 | 0.12 | 0.06 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 14.50 | 0.01 | 0.22 | 0.12 | % | 0.01 | 0 | 0 | 1.14 | 0.10 | 0.06 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 15.00 | 0.01 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.09 | 0.05 | -0.01 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 16.00 | 0.01 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.06 | 0.04 | -0.01 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | 0.04 | 0.03 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.66 | 0.03 | 0.02 | 0.00 | 4/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.93 | -0.01 | 0.01 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 4.50 | 0.01 | 0.26 | 0.14 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.22 | -0.04 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 5.00 | 0.01 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.22 | -0.06 | 0.03 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 5.50 | 0.09 | 0.29 | 0.19 | % | 0.03 | 0 | 0 | 1.09 | -0.09 | 0.05 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 6.00 | 0.16 | 0.35 | 0.26 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 48 | 1.17 | -0.12 | 0.07 | -0.01 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 6.50 | 0.29 | 0.52 | 0.41 | 0.37 | +0.09 | +32.15% | 0.06 | 7 | 40 | 1.09 | -0.17 | 0.08 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 7.00 | 0.38 | 0.67 | 0.53 | 0.55 | +0.08 | +17.03% | 0.08 | 2 | 91 | 1.10 | -0.23 | 0.10 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 7.50 | 0.60 | 0.83 | 0.72 | 0.62 | +0.09 | +16.99% | 0.10 | 1 | 43 | 1.06 | -0.29 | 0.12 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 8.00 | 0.82 | 1.08 | 0.95 | 0.82 | 0.00 | 0.00% | 0.12 | 0 | 214 | 1.07 | -0.36 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 8.50 | 1.06 | 1.30 | 1.18 | 1.27 | +0.35 | +38.05% | 0.14 | 163 | 8 | 1.03 | -0.43 | 0.14 | -0.02 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 9.00 | 1.30 | 1.60 | 1.45 | 1.46 | +0.06 | +4.29% | 0.16 | 1 | 220 | 1.04 | -0.50 | 0.14 | -0.02 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 9.50 | 1.63 | 1.99 | 1.81 | 1.95 | +0.16 | +8.94% | 0.19 | 196 | 1 | 1.04 | -0.56 | 0.14 | -0.02 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 10.00 | 1.96 | 2.41 | 2.19 | 2.21 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.05 | -0.62 | 0.13 | -0.01 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 10.50 | 2.35 | 2.82 | 2.59 | 2.53 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.09 | -0.67 | 0.13 | -0.01 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 11.00 | 2.68 | 3.25 | 2.97 | % | 0.27 | 0 | 1 | 1.04 | -0.72 | 0.12 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 11.50 | 3.25 | 3.70 | 3.48 | % | 0.30 | 0 | 0 | 0.97 | -0.76 | 0.11 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 12.00 | 3.70 | 4.10 | 3.90 | 3.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.30 | -0.79 | 0.10 | -0.01 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 12.50 | 4.00 | 4.65 | 4.33 | % | 0.35 | 0 | 0 | 1.26 | -0.82 | 0.09 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 13.00 | 4.45 | 5.00 | 4.73 | 5.13 | 0.00 | 0.00% | 0.36 | 0 | 107 | 1.34 | -0.85 | 0.08 | -0.01 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 13.50 | 5.05 | 5.60 | 5.33 | % | 0.39 | 0 | 0 | 1.35 | -0.87 | 0.07 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 14.00 | 5.50 | 5.95 | 5.73 | % | 0.41 | 0 | 0 | 1.41 | -0.88 | 0.06 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 14.50 | 6.00 | 6.60 | 6.30 | % | 0.43 | 0 | 0 | 1.40 | -0.90 | 0.06 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 15.00 | 6.45 | 7.10 | 6.78 | % | 0.45 | 0 | 0 | 1.46 | -0.91 | 0.05 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 16.00 | 7.40 | 8.10 | 7.75 | % | 0.48 | 0 | 0 | 1.57 | -0.94 | 0.04 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 17.00 | 8.40 | 9.10 | 8.75 | % | 0.51 | 0 | 0 | 1.59 | -0.96 | 0.03 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 18.00 | 9.35 | 10.10 | 9.73 | % | 0.54 | 0 | 0 | 1.68 | -0.97 | 0.02 | 0.00 | 4/1/2026 3:59:58 PM EST |