Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $18.35 as of 4/24/2026 5:18:18 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 | 15.00 | 17.95 | 16.48 | 16.45 | 0.00 | 0.00% | 16.48 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:27 PM EST |
| 2.00 | 14.00 | 16.60 | 15.30 | 15.40 | 0.00 | 0.00% | 7.65 | 0 | 25 | 7.94 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:27 PM EST |
| 3.00 | 13.50 | 15.60 | 14.55 | 15.28 | 0.00 | 0.00% | 4.85 | 0 | 255 | 5.72 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:27 PM EST |
| 4.00 | 12.15 | 14.60 | 13.38 | 12.00 | 0.00 | 0.00% | 3.35 | 0 | 156 | 4.61 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:27 PM EST |
| 5.00 | 11.80 | 12.90 | 12.35 | 12.50 | -1.20 | -8.76% | 2.47 | 7 | 509 | 2.93 | 0.98 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 6.00 | 10.80 | 12.00 | 11.40 | 11.35 | -1.13 | -9.06% | 1.90 | 5 | 612 | 2.83 | 0.97 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 7.00 | 10.15 | 10.75 | 10.45 | 10.50 | -1.10 | -9.49% | 1.49 | 15 | 1,375 | 2.02 | 0.96 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 8.00 | 9.20 | 10.30 | 9.75 | 9.92 | -0.78 | -7.29% | 1.22 | 45 | 1,174 | 2.29 | 0.94 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 9.00 | 8.40 | 8.90 | 8.65 | 8.78 | -0.94 | -9.68% | 0.96 | 26 | 3,395 | 1.39 | 0.92 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 10.00 | 7.65 | 8.00 | 7.83 | 7.74 | -0.96 | -11.04% | 0.78 | 307 | 4,727 | 1.38 | 0.89 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 11.00 | 6.75 | 7.30 | 7.03 | 6.96 | -1.11 | -13.76% | 0.64 | 57 | 2,128 | 1.34 | 0.86 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 12.00 | 6.05 | 6.60 | 6.33 | 6.30 | -1.18 | -15.78% | 0.53 | 219 | 9,994 | 1.34 | 0.83 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 13.00 | 5.30 | 5.80 | 5.55 | 5.67 | -1.09 | -16.13% | 0.43 | 138 | 1,466 | 1.27 | 0.79 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 14.00 | 5.00 | 5.30 | 5.15 | 5.00 | -1.00 | -16.67% | 0.37 | 73 | 1,511 | 1.37 | 0.75 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 15.00 | 4.20 | 4.75 | 4.48 | 4.50 | -1.05 | -18.92% | 0.30 | 700 | 3,163 | 1.30 | 0.70 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 16.00 | 3.75 | 4.25 | 4.00 | 4.00 | -0.87 | -17.87% | 0.25 | 207 | 2,520 | 1.31 | 0.66 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 17.00 | 3.55 | 3.75 | 3.65 | 3.55 | -1.00 | -21.98% | 0.21 | 323 | 744 | 1.33 | 0.61 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 18.00 | 3.15 | 3.35 | 3.25 | 3.24 | -0.81 | -20.00% | 0.18 | 2,302 | 3,877 | 1.33 | 0.57 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 19.00 | 2.62 | 3.05 | 2.84 | 3.20 | -0.55 | -14.67% | 0.15 | 465 | 715 | 1.31 | 0.53 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 20.00 | 2.56 | 2.69 | 2.63 | 2.60 | -0.90 | -25.72% | 0.13 | 1,213 | 11,855 | 1.33 | 0.49 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 21.00 | 2.08 | 2.50 | 2.29 | 2.32 | -0.73 | -23.94% | 0.11 | 68 | 532 | 1.32 | 0.45 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 22.00 | 1.67 | 2.33 | 2.00 | 2.21 | -0.61 | -21.64% | 0.09 | 86 | 372 | 1.31 | 0.42 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 23.00 | 1.67 | 2.07 | 1.87 | 1.93 | -0.61 | -24.02% | 0.08 | 27 | 158 | 1.34 | 0.38 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 24.00 | 1.50 | 1.82 | 1.66 | 1.75 | -0.70 | -28.58% | 0.07 | 9 | 169 | 1.34 | 0.35 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 25.00 | 1.48 | 1.61 | 1.55 | 1.57 | -0.54 | -25.60% | 0.06 | 791 | 4,150 | 1.36 | 0.33 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 26.00 | 1.19 | 1.48 | 1.34 | 1.49 | -0.47 | -23.98% | 0.05 | 272 | 264 | 1.34 | 0.30 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 27.00 | 1.08 | 1.48 | 1.28 | 1.24 | -0.69 | -35.76% | 0.05 | 105 | 364 | 1.38 | 0.28 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 28.00 | 0.97 | 1.24 | 1.11 | 1.21 | -0.59 | -32.78% | 0.04 | 104 | 375 | 1.36 | 0.26 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 29.00 | 0.60 | 1.33 | 0.97 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 94 | 1.33 | 0.24 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:27 PM EST |
| 30.00 | 0.90 | 1.05 | 0.98 | 1.01 | -0.36 | -26.28% | 0.03 | 277 | 1,791 | 1.40 | 0.22 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 31.00 | 0.78 | 0.97 | 0.88 | 0.91 | -0.41 | -31.07% | 0.03 | 11 | 38 | 1.39 | 0.21 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 32.00 | 0.63 | 1.36 | 1.00 | 0.92 | -0.33 | -26.40% | 0.03 | 11 | 100 | 1.49 | 0.19 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 33.00 | 0.70 | 1.01 | 0.86 | 0.86 | -0.31 | -26.50% | 0.03 | 15 | 207 | 1.47 | 0.18 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 34.00 | 0.65 | 0.94 | 0.80 | 0.91 | -0.35 | -27.78% | 0.02 | 2 | 74 | 1.48 | 0.17 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 35.00 | 0.50 | 0.84 | 0.67 | 0.72 | -0.21 | -22.59% | 0.02 | 154 | 2,057 | 1.44 | 0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 36.00 | 0.53 | 1.01 | 0.77 | 0.65 | -0.35 | -35.00% | 0.02 | 14 | 24 | 1.53 | 0.15 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 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 | 0.83 | 0.42 | 0.04 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:27 PM EST |
| 2.00 | 0.00 | 0.84 | 0.42 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 13 | 5.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:27 PM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:27 PM EST |
| 4.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 279 | 1.91 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:27 PM EST |
| 5.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.02 | 16 | 496 | 1.75 | -0.02 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 6.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.01 | -9.10% | 0.02 | 16 | 3,257 | 1.60 | -0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 7.00 | 0.15 | 0.38 | 0.27 | 0.20 | +0.02 | +11.12% | 0.04 | 797 | 3,459 | 1.67 | -0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 8.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.02 | -7.70% | 0.03 | 137 | 3,734 | 1.42 | -0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.03 | -7.90% | 0.04 | 35 | 2,987 | 1.41 | -0.08 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 10.00 | 0.50 | 0.54 | 0.52 | 0.51 | -0.02 | -3.78% | 0.05 | 50 | 1,105 | 1.36 | -0.11 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 11.00 | 0.70 | 0.77 | 0.74 | 0.77 | +0.06 | +8.46% | 0.07 | 165 | 1,265 | 1.33 | -0.14 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 12.00 | 0.90 | 1.15 | 1.03 | 1.03 | +0.03 | +3.00% | 0.09 | 651 | 755 | 1.33 | -0.17 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 13.00 | 1.32 | 1.40 | 1.36 | 1.39 | +0.17 | +13.94% | 0.10 | 169 | 2,323 | 1.32 | -0.21 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 14.00 | 1.70 | 1.81 | 1.76 | 1.72 | +0.18 | +11.69% | 0.13 | 25 | 313 | 1.31 | -0.25 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 15.00 | 2.16 | 2.25 | 2.21 | 2.20 | +0.16 | +7.85% | 0.15 | 90 | 620 | 1.31 | -0.30 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 16.00 | 2.67 | 2.80 | 2.74 | 2.66 | +0.18 | +7.26% | 0.17 | 781 | 298 | 1.32 | -0.34 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 17.00 | 3.10 | 3.40 | 3.25 | 3.23 | +0.13 | +4.20% | 0.19 | 222 | 256 | 1.30 | -0.39 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 18.00 | 3.80 | 4.10 | 3.95 | 3.95 | +0.35 | +9.73% | 0.22 | 174 | 512 | 1.33 | -0.43 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 19.00 | 4.45 | 4.60 | 4.53 | 4.55 | +0.40 | +9.64% | 0.24 | 26 | 46 | 1.31 | -0.47 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 20.00 | 5.00 | 5.45 | 5.23 | 4.95 | 0.00 | 0.00% | 0.26 | 0 | 46 | 1.31 | -0.51 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:27 PM EST |
| 21.00 | 5.75 | 6.20 | 5.98 | % | 0.28 | 0 | 41 | 1.32 | -0.55 | 0.04 | -0.03 | 4/24/2026 3:59:27 PM EST | |||
| 22.00 | 6.60 | 6.95 | 6.78 | 6.80 | +0.45 | +7.09% | 0.31 | 1 | 28 | 1.34 | -0.58 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 23.00 | 7.30 | 7.95 | 7.63 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.37 | -0.62 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 3:59:27 PM EST |
| 24.00 | 8.15 | 8.60 | 8.38 | 8.25 | -3.55 | -30.09% | 0.35 | 10 | 21 | 1.35 | -0.65 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 25.00 | 8.60 | 10.00 | 9.30 | 9.10 | +0.30 | +3.41% | 0.37 | 5 | 47 | 1.38 | -0.67 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 26.00 | 9.95 | 10.50 | 10.23 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 32 | 1.43 | -0.70 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:27 PM EST |
| 27.00 | 10.55 | 11.20 | 10.88 | 10.55 | 0.00 | 0.00% | 0.40 | 0 | 67 | 1.34 | -0.72 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:27 PM EST |
| 28.00 | 11.30 | 12.70 | 12.00 | 11.40 | 0.00 | 0.00% | 0.43 | 0 | 34 | 1.43 | -0.74 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:27 PM EST |
| 29.00 | 12.10 | 13.35 | 12.73 | 12.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.35 | -0.76 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:27 PM EST |
| 30.00 | 12.75 | 14.25 | 13.50 | % | 0.45 | 0 | 0 | 1.68 | -0.78 | 0.03 | -0.03 | 4/24/2026 3:59:27 PM EST | |||
| 31.00 | 13.65 | 15.20 | 14.43 | % | 0.47 | 0 | 0 | 1.71 | -0.79 | 0.03 | -0.02 | 4/24/2026 3:59:27 PM EST | |||
| 32.00 | 14.60 | 16.15 | 15.38 | % | 0.48 | 0 | 0 | 1.74 | -0.81 | 0.03 | -0.02 | 4/24/2026 3:59:27 PM EST | |||
| 33.00 | 15.50 | 17.10 | 16.30 | % | 0.49 | 0 | 0 | 1.76 | -0.82 | 0.03 | -0.02 | 4/24/2026 3:59:27 PM EST | |||
| 34.00 | 16.35 | 18.20 | 17.28 | % | 0.51 | 0 | 0 | 1.85 | -0.83 | 0.03 | -0.02 | 4/24/2026 3:59:27 PM EST | |||
| 35.00 | 17.35 | 19.30 | 18.33 | 17.58 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.94 | -0.84 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:27 PM EST |
| 36.00 | 18.40 | 20.25 | 19.33 | 19.45 | % | 0.54 | 1 | 0 | 1.96 | -0.85 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |