Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $29.25 as of 5/24/2026 9:51:41 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 | 26.15 | 30.10 | 28.13 | 17.96 | 0.00 | 0.00% | 28.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 2.00 | 25.15 | 29.05 | 27.10 | % | 13.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 3.00 | 24.40 | 28.05 | 26.23 | % | 8.74 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 4.00 | 23.15 | 27.05 | 25.10 | 14.95 | 0.00 | 0.00% | 6.28 | 0 | 1 | 6.01 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 5.00 | 22.95 | 25.10 | 24.03 | 13.95 | 0.00 | 0.00% | 4.81 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 6.00 | 21.15 | 24.10 | 22.63 | 21.65 | % | 3.77 | 1 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 7.00 | 20.20 | 23.80 | 22.00 | % | 3.14 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 8.00 | 19.50 | 23.10 | 21.30 | % | 2.66 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 9.00 | 18.55 | 22.10 | 20.33 | % | 2.26 | 0 | 0 | 3.39 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 10.00 | 18.10 | 20.00 | 19.05 | % | 1.91 | 0 | 0 | 2.30 | 0.98 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 11.00 | 17.15 | 19.20 | 18.18 | 7.80 | 0.00 | 0.00% | 1.65 | 0 | 4 | 2.27 | 0.97 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 16.25 | 18.20 | 17.23 | 16.36 | +5.51 | +50.79% | 1.44 | 7 | 4 | 2.09 | 0.97 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 15.10 | 17.40 | 16.25 | 15.53 | +3.33 | +27.30% | 1.25 | 4 | 18 | 2.05 | 0.96 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.00 | 14.25 | 16.40 | 15.33 | 14.34 | +3.24 | +29.19% | 1.09 | 1 | 12 | 1.89 | 0.94 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 13.85 | 15.70 | 14.78 | 15.00 | +4.13 | +38.00% | 0.99 | 38 | 215 | 1.90 | 0.93 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 13.25 | 14.60 | 13.93 | 9.25 | 0.00 | 0.00% | 0.87 | 0 | 22 | 1.71 | 0.92 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 12.50 | 13.75 | 13.13 | 12.92 | +3.77 | +41.21% | 0.77 | 5 | 8 | 1.31 | 0.90 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 12.20 | 13.00 | 12.60 | 12.06 | +3.29 | +37.52% | 0.70 | 7 | 65 | 1.45 | 0.88 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 11.00 | 12.00 | 11.50 | 11.30 | +3.22 | +39.86% | 0.61 | 7 | 89 | 1.28 | 0.86 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 20.00 | 10.90 | 11.50 | 11.20 | 10.90 | +3.50 | +47.30% | 0.56 | 126 | 256 | 1.44 | 0.83 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 21.00 | 9.65 | 10.90 | 10.28 | 9.50 | +2.63 | +38.29% | 0.49 | 15 | 83 | 1.34 | 0.81 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 22.00 | 9.15 | 10.10 | 9.63 | 9.88 | +3.68 | +59.36% | 0.44 | 52 | 222 | 1.34 | 0.79 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 23.00 | 8.70 | 9.45 | 9.08 | 9.41 | +3.71 | +65.09% | 0.39 | 79 | 261 | 1.35 | 0.76 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 24.00 | 7.95 | 8.80 | 8.38 | 8.45 | +3.15 | +59.44% | 0.35 | 256 | 253 | 1.31 | 0.73 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 7.90 | 8.40 | 8.15 | 8.17 | +3.12 | +61.79% | 0.33 | 738 | 1,240 | 1.39 | 0.71 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 26.00 | 7.30 | 7.90 | 7.60 | 7.53 | +2.81 | +59.54% | 0.29 | 76 | 251 | 1.38 | 0.68 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 27.00 | 6.70 | 7.20 | 6.95 | 6.96 | +2.26 | +48.09% | 0.26 | 38 | 47 | 1.33 | 0.66 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 28.00 | 6.35 | 7.00 | 6.68 | 6.61 | +2.66 | +67.35% | 0.24 | 190 | 85 | 1.37 | 0.63 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 29.00 | 6.25 | 6.40 | 6.33 | 6.21 | +2.33 | +60.06% | 0.22 | 203 | 33 | 1.39 | 0.61 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 30.00 | 5.85 | 6.10 | 5.98 | 5.80 | +2.35 | +68.12% | 0.20 | 932 | 362 | 1.39 | 0.58 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 31.00 | 5.45 | 5.75 | 5.60 | 5.53 | +2.08 | +60.29% | 0.18 | 130 | 4 | 1.39 | 0.56 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 32.00 | 5.10 | 5.30 | 5.20 | 5.27 | +2.11 | +66.78% | 0.16 | 731 | 31 | 1.38 | 0.54 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 33.00 | 4.75 | 5.10 | 4.93 | 4.83 | +1.83 | +61.00% | 0.15 | 743 | 42 | 1.39 | 0.51 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.03 | 0.52 | % | 0.26 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.05 | 0.53 | % | 0.18 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.02 | 0.51 | % | 0.13 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.38 | 0.19 | % | 0.04 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.62 | 0.31 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.69 | 0.35 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.38 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 10.00 | 0.02 | 0.38 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.51 | -0.02 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.26 | -56.53% | 0.01 | 2 | 2 | 1.38 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 0.20 | 0.58 | 0.39 | 0.32 | -0.03 | -8.58% | 0.03 | 5 | 44 | 1.57 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 0.19 | 0.63 | 0.41 | 0.37 | -0.15 | -28.85% | 0.03 | 110 | 16 | 1.46 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.00 | 0.19 | 0.69 | 0.44 | 0.52 | -0.28 | -35.00% | 0.03 | 55 | 38 | 1.37 | -0.06 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 0.49 | 0.72 | 0.61 | 0.64 | -0.25 | -28.09% | 0.04 | 2,702 | 255 | 1.40 | -0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 0.68 | 0.95 | 0.82 | 0.82 | -0.27 | -24.78% | 0.05 | 31 | 142 | 1.41 | -0.08 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 0.78 | 1.14 | 0.96 | 0.98 | -0.40 | -28.99% | 0.06 | 28 | 68 | 1.37 | -0.10 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 1.00 | 1.34 | 1.17 | 1.20 | -0.88 | -42.31% | 0.07 | 40 | 314 | 1.36 | -0.12 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 1.16 | 1.80 | 1.48 | 1.35 | -0.78 | -36.62% | 0.08 | 35 | 682 | 1.37 | -0.14 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 20.00 | 1.69 | 1.85 | 1.77 | 1.76 | -0.71 | -28.75% | 0.09 | 98 | 258 | 1.36 | -0.17 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 21.00 | 1.90 | 2.23 | 2.07 | 2.10 | -1.02 | -32.70% | 0.10 | 119 | 212 | 1.35 | -0.19 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 22.00 | 2.41 | 2.58 | 2.50 | 2.45 | -1.15 | -31.95% | 0.11 | 39 | 75 | 1.36 | -0.21 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 23.00 | 2.71 | 3.05 | 2.88 | 3.58 | -0.82 | -18.64% | 0.13 | 2 | 56 | 1.36 | -0.24 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 24.00 | 3.15 | 3.50 | 3.33 | 3.32 | -1.17 | -26.06% | 0.14 | 14 | 10 | 1.36 | -0.27 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 3.60 | 3.95 | 3.78 | 3.85 | -1.22 | -24.07% | 0.15 | 189 | 26 | 1.35 | -0.29 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 26.00 | 4.10 | 4.45 | 4.28 | 4.36 | -1.54 | -26.11% | 0.16 | 8 | 2 | 1.35 | -0.32 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 27.00 | 4.65 | 4.90 | 4.78 | 4.90 | -2.48 | -33.61% | 0.18 | 11 | 2 | 1.34 | -0.34 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 28.00 | 5.20 | 5.50 | 5.35 | 5.55 | % | 0.19 | 90 | 0 | 1.35 | -0.37 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 29.00 | 5.80 | 6.15 | 5.98 | 5.96 | % | 0.21 | 725 | 0 | 1.36 | -0.39 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 30.00 | 6.40 | 6.95 | 6.68 | 6.65 | -2.15 | -24.44% | 0.22 | 9 | 118 | 1.38 | -0.42 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 31.00 | 7.05 | 7.70 | 7.38 | % | 0.24 | 0 | 0 | 1.40 | -0.44 | 0.03 | -0.05 | 5/22/2026 3:59:58 PM EST | |||
| 32.00 | 7.55 | 8.10 | 7.83 | 8.00 | % | 0.24 | 10 | 0 | 1.35 | -0.46 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 33.00 | 8.40 | 9.05 | 8.73 | % | 0.26 | 0 | 0 | 1.40 | -0.49 | 0.03 | -0.06 | 5/22/2026 3:59:58 PM EST |