Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $18.20 as of 5/11/2026 2:55:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.70 | 19.70 | 18.20 | % | 3.64 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:47 PM EST | |||
| 6.00 | 15.00 | 18.75 | 16.88 | % | 2.81 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:47 PM EST | |||
| 7.00 | 14.10 | 17.80 | 15.95 | % | 2.28 | 0 | 0 | 4.35 | 0.99 | 0.00 | 0.00 | 5/11/2026 3:59:47 PM EST | |||
| 8.00 | 13.70 | 16.25 | 14.98 | % | 1.87 | 0 | 0 | 3.29 | 0.99 | 0.00 | -0.01 | 5/11/2026 3:59:47 PM EST | |||
| 9.00 | 12.60 | 15.85 | 14.23 | % | 1.58 | 0 | 0 | 3.53 | 0.98 | 0.00 | -0.01 | 5/11/2026 3:59:47 PM EST | |||
| 9.50 | 11.90 | 15.30 | 13.60 | % | 1.43 | 0 | 0 | 3.12 | 0.97 | 0.00 | -0.01 | 5/11/2026 3:59:47 PM EST | |||
| 10.00 | 11.85 | 14.35 | 13.10 | 13.38 | % | 1.31 | 20 | 0 | 2.82 | 0.97 | 0.01 | -0.01 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 10.50 | 11.40 | 14.00 | 12.70 | % | 1.21 | 0 | 0 | 2.72 | 0.96 | 0.01 | -0.01 | 5/11/2026 3:59:47 PM EST | |||
| 11.00 | 10.90 | 13.20 | 12.05 | % | 1.10 | 0 | 0 | 2.37 | 0.95 | 0.01 | -0.02 | 5/11/2026 3:59:47 PM EST | |||
| 11.50 | 10.65 | 13.10 | 11.88 | 5.34 | 0.00 | 0.00% | 1.03 | 0 | 6 | 2.52 | 0.94 | 0.01 | -0.02 | 5/7/2026 | 5/11/2026 3:59:47 PM EST |
| 12.00 | 10.05 | 12.40 | 11.23 | 5.80 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.28 | 0.93 | 0.01 | -0.02 | 5/8/2026 | 5/11/2026 3:59:47 PM EST |
| 12.50 | 10.00 | 11.55 | 10.78 | 4.51 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.94 | 0.92 | 0.01 | -0.02 | 5/8/2026 | 5/11/2026 3:59:47 PM EST |
| 13.00 | 9.80 | 11.55 | 10.68 | 11.10 | +7.40 | +200.00% | 0.82 | 63 | 2 | 2.06 | 0.91 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 13.50 | 9.30 | 11.15 | 10.23 | % | 0.76 | 0 | 0 | 2.10 | 0.90 | 0.01 | -0.03 | 5/11/2026 3:59:47 PM EST | |||
| 14.00 | 8.80 | 10.45 | 9.63 | 9.05 | +4.15 | +84.70% | 0.69 | 2 | 24 | 1.89 | 0.89 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 14.50 | 8.50 | 10.20 | 9.35 | 9.55 | % | 0.64 | 2 | 0 | 1.40 | 0.87 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 15.00 | 8.05 | 9.80 | 8.93 | 6.00 | +1.15 | +23.72% | 0.60 | 1 | 14 | 1.43 | 0.86 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 15.50 | 7.85 | 9.70 | 8.78 | 4.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.54 | 0.84 | 0.02 | -0.03 | 5/8/2026 | 5/11/2026 3:59:47 PM EST |
| 16.00 | 7.30 | 8.75 | 8.03 | 8.00 | +4.01 | +100.51% | 0.50 | 16 | 19 | 1.35 | 0.83 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 16.50 | 7.20 | 8.90 | 8.05 | 7.68 | +4.70 | +157.72% | 0.49 | 8 | 11 | 1.52 | 0.81 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 17.00 | 6.95 | 8.65 | 7.80 | 8.10 | +4.45 | +121.92% | 0.46 | 76 | 53 | 1.55 | 0.80 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 17.50 | 6.30 | 8.30 | 7.30 | 7.51 | +4.13 | +122.19% | 0.42 | 3 | 2 | 1.46 | 0.78 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 18.00 | 6.00 | 8.10 | 7.05 | 7.37 | +3.37 | +84.25% | 0.39 | 2 | 14 | 1.48 | 0.77 | 0.03 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 18.50 | 5.75 | 7.75 | 6.75 | 6.79 | % | 0.36 | 11 | 0 | 1.48 | 0.75 | 0.03 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 19.00 | 5.50 | 6.95 | 6.23 | 5.77 | +2.97 | +106.08% | 0.33 | 6 | 2 | 1.38 | 0.73 | 0.03 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 19.50 | 5.50 | 6.70 | 6.10 | 4.77 | +1.77 | +59.00% | 0.31 | 14 | 17 | 1.44 | 0.72 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 20.00 | 5.45 | 5.90 | 5.68 | 6.00 | +2.95 | +96.73% | 0.28 | 168 | 43 | 1.38 | 0.70 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 20.50 | 5.25 | 6.10 | 5.68 | 5.15 | +4.25 | +472.23% | 0.28 | 210 | 1 | 1.46 | 0.68 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 21.00 | 5.00 | 5.90 | 5.45 | 5.28 | +2.73 | +107.06% | 0.26 | 42 | 3 | 1.46 | 0.66 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 21.50 | 4.75 | 5.65 | 5.20 | 5.60 | +4.44 | +382.76% | 0.24 | 38 | 1 | 1.46 | 0.65 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 22.00 | 4.55 | 5.45 | 5.00 | 4.64 | +2.59 | +126.35% | 0.23 | 484 | 60 | 1.46 | 0.63 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 23.00 | 4.30 | 4.95 | 4.63 | 4.50 | % | 0.20 | 123 | 0 | 1.47 | 0.60 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 24.00 | 3.90 | 4.70 | 4.30 | 4.60 | % | 0.18 | 132 | 0 | 1.49 | 0.56 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 25.00 | 3.60 | 4.20 | 3.90 | 4.10 | % | 0.16 | 636 | 0 | 1.48 | 0.53 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 30.00 | 2.38 | 2.95 | 2.67 | 2.65 | +1.86 | +235.45% | 0.09 | 243 | 1 | 1.50 | 0.40 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.94 | 0.47 | % | 0.09 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.99 | 0.50 | % | 0.08 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.28 | -0.01 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 2.38 | -0.01 | 0.00 | -0.01 | 5/11/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.44 | 0.22 | 0.08 | % | 0.02 | 3 | 0 | 2.03 | -0.02 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 9.50 | 0.00 | 1.12 | 0.56 | 0.14 | % | 0.06 | 5 | 0 | 1.78 | -0.03 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 10.00 | 0.01 | 0.58 | 0.30 | % | 0.03 | 0 | 0 | 1.45 | -0.03 | 0.01 | -0.01 | 5/11/2026 3:59:47 PM EST | |||
| 10.50 | 0.01 | 0.50 | 0.26 | 0.29 | % | 0.02 | 1 | 0 | 1.34 | -0.04 | 0.01 | -0.01 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 11.00 | 0.01 | 0.59 | 0.30 | % | 0.03 | 0 | 0 | 1.31 | -0.05 | 0.01 | -0.02 | 5/11/2026 3:59:47 PM EST | |||
| 11.50 | 0.01 | 1.17 | 0.59 | % | 0.05 | 0 | 0 | 1.47 | -0.06 | 0.01 | -0.02 | 5/11/2026 3:59:47 PM EST | |||
| 12.00 | 0.05 | 0.69 | 0.37 | 0.49 | % | 0.03 | 3 | 0 | 1.31 | -0.07 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 12.50 | 0.26 | 0.52 | 0.39 | 0.50 | -0.55 | -52.39% | 0.03 | 6 | 1 | 1.34 | -0.08 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 13.00 | 0.16 | 1.22 | 0.69 | 1.01 | 0.00 | 0.00% | 0.05 | 1 | 6 | 1.45 | -0.09 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 13.50 | 0.37 | 1.02 | 0.70 | 0.82 | % | 0.05 | 4 | 0 | 1.43 | -0.10 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 14.00 | 0.39 | 1.00 | 0.70 | 2.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.36 | -0.11 | 0.02 | -0.03 | 5/7/2026 | 5/11/2026 3:59:47 PM EST |
| 14.50 | 0.41 | 1.36 | 0.89 | 1.20 | % | 0.06 | 1 | 0 | 1.41 | -0.13 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 15.00 | 0.76 | 1.20 | 0.98 | 0.96 | -0.90 | -48.39% | 0.07 | 21 | 2 | 1.39 | -0.14 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 15.50 | 0.82 | 1.58 | 1.20 | 1.11 | -1.19 | -51.74% | 0.08 | 22 | 2 | 1.43 | -0.16 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 16.00 | 0.84 | 1.82 | 1.33 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.42 | -0.17 | 0.02 | -0.04 | 5/8/2026 | 5/11/2026 3:59:47 PM EST |
| 16.50 | 1.30 | 2.05 | 1.68 | 1.44 | % | 0.10 | 26 | 0 | 1.50 | -0.19 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 17.00 | 1.28 | 1.94 | 1.61 | 1.70 | % | 0.09 | 7 | 0 | 1.40 | -0.20 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 17.50 | 1.27 | 2.00 | 1.64 | 1.96 | % | 0.09 | 2 | 0 | 1.33 | -0.22 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 18.00 | 1.66 | 2.42 | 2.04 | 2.17 | -1.53 | -41.36% | 0.11 | 40 | 1 | 1.41 | -0.23 | 0.03 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 18.50 | 1.82 | 2.66 | 2.24 | % | 0.12 | 0 | 0 | 1.41 | -0.25 | 0.03 | -0.04 | 5/11/2026 3:59:47 PM EST | |||
| 19.00 | 1.87 | 2.84 | 2.36 | 2.45 | % | 0.12 | 2 | 0 | 1.37 | -0.27 | 0.03 | -0.04 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 19.50 | 2.25 | 3.10 | 2.68 | % | 0.14 | 0 | 0 | 1.41 | -0.28 | 0.03 | -0.05 | 5/11/2026 3:59:47 PM EST | |||
| 20.00 | 2.38 | 3.55 | 2.97 | 3.00 | % | 0.15 | 9 | 0 | 1.43 | -0.30 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 20.50 | 2.64 | 3.45 | 3.05 | 3.79 | % | 0.15 | 1 | 0 | 1.37 | -0.32 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 21.00 | 2.75 | 3.70 | 3.23 | 3.56 | % | 0.15 | 6 | 0 | 1.34 | -0.34 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 21.50 | 3.00 | 4.20 | 3.60 | 3.70 | % | 0.17 | 8 | 0 | 1.38 | -0.35 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 22.00 | 3.60 | 4.30 | 3.95 | 3.83 | % | 0.18 | 60 | 0 | 1.40 | -0.37 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 23.00 | 4.40 | 5.10 | 4.75 | 5.04 | % | 0.21 | 5 | 0 | 1.47 | -0.40 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 24.00 | 4.65 | 5.80 | 5.23 | 6.10 | % | 0.22 | 2 | 0 | 1.43 | -0.44 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 25.00 | 5.45 | 6.30 | 5.88 | 5.70 | % | 0.24 | 3 | 0 | 1.43 | -0.47 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST | |
| 30.00 | 8.95 | 10.15 | 9.55 | 9.55 | % | 0.32 | 6 | 0 | 1.44 | -0.60 | 0.03 | -0.05 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |