Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $12.32 as of 4/18/2026 5:40:45 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 | 13.65 | 15.15 | 14.40 | 7.00 | 0.00 | 0.00% | 14.40 | 0 | 70 | 9.50 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/21/2026 3:59:39 PM EST |
| 2.00 | 12.85 | 14.20 | 13.53 | 14.40 | % | 6.76 | 12 | 36 | 5.66 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:39 PM EST | |
| 3.00 | 11.60 | 13.20 | 12.40 | 10.00 | 0.00 | 0.00% | 4.13 | 0 | 255 | 4.30 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:39 PM EST |
| 4.00 | 10.65 | 12.25 | 11.45 | 12.00 | +3.95 | +49.07% | 2.86 | 3 | 156 | 3.58 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 5.00 | 10.05 | 11.30 | 10.68 | 10.25 | +1.75 | +20.59% | 2.14 | 203 | 510 | 3.07 | 0.98 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 6.00 | 9.20 | 10.20 | 9.70 | 10.36 | +3.23 | +45.31% | 1.62 | 10 | 724 | 2.50 | 0.97 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 7.00 | 8.30 | 8.75 | 8.53 | 8.56 | +2.11 | +32.72% | 1.22 | 321 | 1,486 | 1.63 | 0.95 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 8.00 | 7.45 | 8.25 | 7.85 | 8.20 | +2.40 | +41.38% | 0.98 | 186 | 1,371 | 1.38 | 0.93 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 9.00 | 6.60 | 7.00 | 6.80 | 7.40 | +2.70 | +57.45% | 0.76 | 421 | 3,557 | 1.21 | 0.90 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 10.00 | 5.95 | 6.15 | 6.05 | 6.05 | +1.70 | +39.08% | 0.60 | 1,244 | 5,182 | 1.31 | 0.87 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 11.00 | 5.20 | 5.60 | 5.40 | 5.32 | +1.82 | +52.00% | 0.49 | 356 | 2,358 | 1.27 | 0.83 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 12.00 | 4.55 | 4.95 | 4.75 | 4.75 | +1.79 | +60.48% | 0.40 | 1,252 | 11,605 | 1.26 | 0.78 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 13.00 | 4.00 | 4.25 | 4.13 | 4.10 | +1.66 | +68.04% | 0.32 | 668 | 1,714 | 1.23 | 0.73 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 14.00 | 3.45 | 3.70 | 3.58 | 3.55 | +1.42 | +66.67% | 0.26 | 515 | 1,627 | 1.21 | 0.67 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 15.00 | 3.05 | 3.20 | 3.13 | 3.05 | +1.30 | +74.29% | 0.21 | 1,745 | 3,296 | 1.21 | 0.62 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 16.00 | 2.63 | 2.86 | 2.75 | 2.75 | +1.19 | +76.29% | 0.17 | 1,825 | 2,354 | 1.22 | 0.57 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 17.00 | 2.33 | 2.66 | 2.50 | 2.48 | +1.12 | +82.36% | 0.15 | 410 | 673 | 1.26 | 0.52 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 18.00 | 2.03 | 2.33 | 2.18 | 2.31 | +1.23 | +113.89% | 0.12 | 248 | 530 | 1.26 | 0.47 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 19.00 | 1.72 | 2.01 | 1.87 | 1.87 | +0.94 | +101.08% | 0.10 | 224 | 534 | 1.24 | 0.43 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 20.00 | 1.50 | 1.74 | 1.62 | 1.67 | +0.93 | +125.68% | 0.08 | 8,485 | 4,515 | 1.23 | 0.40 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 21.00 | 1.35 | 1.65 | 1.50 | 1.60 | +0.91 | +131.89% | 0.07 | 244 | 254 | 1.27 | 0.36 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 22.00 | 1.25 | 1.48 | 1.37 | 1.36 | +0.78 | +134.49% | 0.06 | 67 | 191 | 1.29 | 0.33 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 23.00 | 1.10 | 1.32 | 1.21 | 1.21 | +0.76 | +168.89% | 0.05 | 12 | 93 | 1.30 | 0.31 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 24.00 | 0.90 | 1.33 | 1.12 | 1.10 | +0.63 | +134.05% | 0.05 | 44 | 141 | 1.32 | 0.28 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 25.00 | 0.95 | 1.08 | 1.02 | 0.99 | +0.59 | +147.50% | 0.04 | 442 | 2,560 | 1.33 | 0.26 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 26.00 | 0.82 | 1.12 | 0.97 | 1.01 | +0.70 | +225.81% | 0.04 | 69 | 186 | 1.37 | 0.24 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 27.00 | 0.76 | 1.03 | 0.90 | 0.89 | +0.61 | +217.86% | 0.03 | 19 | 131 | 1.38 | 0.23 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 28.00 | 0.58 | 0.97 | 0.78 | 0.97 | +0.92 | +1,840.00% | 0.03 | 1 | 118 | 1.37 | 0.21 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 29.00 | 0.59 | 0.76 | 0.68 | 0.84 | +0.62 | +281.82% | 0.02 | 2 | 92 | 1.36 | 0.20 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 30.00 | 0.59 | 0.76 | 0.68 | 0.69 | +0.49 | +245.00% | 0.02 | 1,090 | 224 | 1.40 | 0.19 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 31.00 | 0.50 | 0.79 | 0.65 | 0.60 | +0.41 | +215.79% | 0.02 | 7 | 39 | 1.42 | 0.17 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 32.00 | 0.43 | 0.74 | 0.59 | 0.58 | +0.39 | +205.27% | 0.02 | 9 | 86 | 1.42 | 0.16 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 33.00 | 0.39 | 0.70 | 0.55 | 0.55 | +0.34 | +161.91% | 0.02 | 12 | 202 | 1.43 | 0.16 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 34.00 | 0.36 | 0.66 | 0.51 | 0.53 | +0.40 | +307.70% | 0.01 | 2 | 56 | 1.45 | 0.15 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 35.00 | 0.38 | 0.57 | 0.48 | 0.51 | +0.35 | +218.75% | 0.01 | 139 | 1,254 | 1.46 | 0.14 | 0.02 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 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 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 5 | 5.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 2.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 3.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 3:59:39 PM EST |
| 3.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:39 PM EST |
| 4.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.70 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:39 PM EST |
| 5.00 | 0.07 | 0.12 | 0.10 | 0.08 | +0.01 | +14.29% | 0.02 | 123 | 537 | 1.64 | -0.02 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 6.00 | 0.13 | 0.18 | 0.16 | 0.13 | 0.00 | 0.00% | 0.03 | 27 | 3,226 | 1.55 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 7.00 | 0.16 | 0.28 | 0.22 | 0.18 | -0.03 | -14.29% | 0.03 | 44 | 3,492 | 1.44 | -0.05 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 8.00 | 0.26 | 0.29 | 0.28 | 0.30 | -0.08 | -21.06% | 0.04 | 338 | 3,964 | 1.31 | -0.07 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 9.00 | 0.30 | 0.51 | 0.41 | 0.48 | -0.11 | -18.65% | 0.05 | 110 | 3,089 | 1.25 | -0.10 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 10.00 | 0.64 | 0.72 | 0.68 | 0.64 | -0.23 | -26.44% | 0.07 | 503 | 951 | 1.28 | -0.13 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 11.00 | 0.88 | 1.00 | 0.94 | 0.93 | -0.29 | -23.77% | 0.09 | 732 | 810 | 1.25 | -0.17 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 12.00 | 1.21 | 1.35 | 1.28 | 1.25 | -0.47 | -27.33% | 0.11 | 581 | 370 | 1.24 | -0.22 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 13.00 | 1.62 | 1.79 | 1.71 | 1.70 | -0.58 | -25.44% | 0.13 | 580 | 2,110 | 1.24 | -0.27 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 14.00 | 2.10 | 2.33 | 2.22 | 2.05 | -0.86 | -29.56% | 0.16 | 159 | 115 | 1.25 | -0.33 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 15.00 | 2.65 | 2.87 | 2.76 | 2.74 | -0.82 | -23.04% | 0.18 | 300 | 229 | 1.25 | -0.38 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 16.00 | 3.25 | 3.45 | 3.35 | 3.15 | -1.10 | -25.89% | 0.21 | 162 | 53 | 1.25 | -0.43 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 17.00 | 3.65 | 4.15 | 3.90 | 3.87 | -1.13 | -22.60% | 0.23 | 60 | 3 | 1.21 | -0.48 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 18.00 | 4.40 | 4.85 | 4.63 | 4.60 | % | 0.26 | 1 | 6 | 1.23 | -0.53 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST | |
| 19.00 | 5.25 | 5.70 | 5.48 | % | 0.29 | 0 | 2 | 1.28 | -0.57 | 0.05 | -0.03 | 4/21/2026 3:59:39 PM EST | |||
| 20.00 | 5.90 | 6.40 | 6.15 | 6.15 | % | 0.31 | 7 | 6 | 1.24 | -0.60 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST | |
| 21.00 | 6.55 | 7.20 | 6.88 | % | 0.33 | 0 | 41 | 1.21 | -0.64 | 0.05 | -0.03 | 4/21/2026 3:59:39 PM EST | |||
| 22.00 | 7.40 | 8.25 | 7.83 | 7.20 | % | 0.36 | 1 | 15 | 1.27 | -0.67 | 0.05 | -0.03 | 4/21/2026 | 4/21/2026 3:59:39 PM EST | |
| 23.00 | 8.25 | 8.85 | 8.55 | % | 0.37 | 0 | 0 | 1.21 | -0.69 | 0.04 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 24.00 | 9.10 | 10.05 | 9.58 | 11.80 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.28 | -0.72 | 0.04 | -0.02 | 4/17/2026 | 4/21/2026 3:59:39 PM EST |
| 25.00 | 10.00 | 11.00 | 10.50 | 9.95 | -2.78 | -21.84% | 0.42 | 55 | 15 | 1.30 | -0.74 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 3:59:39 PM EST |
| 26.00 | 10.85 | 11.75 | 11.30 | % | 0.43 | 0 | 0 | 1.24 | -0.76 | 0.04 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 27.00 | 11.75 | 12.75 | 12.25 | % | 0.45 | 0 | 0 | 1.25 | -0.77 | 0.04 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 28.00 | 12.70 | 13.55 | 13.13 | 18.32 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.21 | -0.79 | 0.03 | -0.02 | 4/13/2026 | 4/21/2026 3:59:39 PM EST |
| 29.00 | 13.65 | 14.50 | 14.08 | 21.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.55 | -0.80 | 0.03 | -0.02 | 3/30/2026 | 4/21/2026 3:59:39 PM EST |
| 30.00 | 14.55 | 15.65 | 15.10 | % | 0.50 | 0 | 0 | 1.68 | -0.81 | 0.03 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 31.00 | 15.50 | 16.50 | 16.00 | % | 0.52 | 0 | 0 | 1.65 | -0.83 | 0.03 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 32.00 | 16.45 | 17.35 | 16.90 | % | 0.53 | 0 | 0 | 1.61 | -0.84 | 0.03 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 33.00 | 17.40 | 18.40 | 17.90 | % | 0.54 | 0 | 0 | 1.68 | -0.84 | 0.03 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 34.00 | 18.35 | 19.50 | 18.93 | % | 0.56 | 0 | 0 | 1.78 | -0.85 | 0.03 | -0.02 | 4/21/2026 3:59:39 PM EST | |||
| 35.00 | 19.35 | 20.35 | 19.85 | % | 0.57 | 0 | 0 | 1.73 | -0.86 | 0.02 | -0.02 | 4/21/2026 3:59:39 PM EST |