Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $24.02 as of 6/22/2026 2:42:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.35 | 11.05 | 10.20 | 9.88 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.05 | 0.92 | 0.01 | -0.02 | 6/18/2026 | 6/22/2026 1:58:58 PM EST |
| 15.00 | 8.45 | 10.15 | 9.30 | % | 0.62 | 0 | 0 | 1.83 | 0.90 | 0.02 | -0.02 | 6/22/2026 1:58:58 PM EST | |||
| 16.00 | 7.75 | 9.25 | 8.50 | 7.48 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.70 | 0.88 | 0.02 | -0.02 | 6/16/2026 | 6/22/2026 1:58:58 PM EST |
| 16.50 | 7.40 | 8.80 | 8.10 | 7.55 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.20 | 0.86 | 0.02 | -0.03 | 6/17/2026 | 6/22/2026 1:58:58 PM EST |
| 17.00 | 7.00 | 8.40 | 7.70 | % | 0.45 | 0 | 0 | 1.21 | 0.84 | 0.02 | -0.03 | 6/22/2026 1:58:58 PM EST | |||
| 17.50 | 6.65 | 8.00 | 7.33 | % | 0.42 | 0 | 0 | 1.23 | 0.83 | 0.03 | -0.03 | 6/22/2026 1:58:58 PM EST | |||
| 18.00 | 6.20 | 7.65 | 6.93 | 6.60 | 0.00 | 0.00% | 0.39 | 0 | 26 | 1.20 | 0.81 | 0.03 | -0.03 | 6/18/2026 | 6/22/2026 1:58:58 PM EST |
| 18.50 | 5.95 | 7.25 | 6.60 | % | 0.36 | 0 | 0 | 1.22 | 0.79 | 0.03 | -0.03 | 6/22/2026 1:58:58 PM EST | |||
| 19.00 | 5.60 | 6.90 | 6.25 | 5.96 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.21 | 0.77 | 0.03 | -0.04 | 6/17/2026 | 6/22/2026 1:58:58 PM EST |
| 19.50 | 5.35 | 6.55 | 5.95 | 5.70 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.23 | 0.75 | 0.03 | -0.04 | 6/17/2026 | 6/22/2026 1:58:58 PM EST |
| 20.00 | 5.25 | 6.20 | 5.73 | 6.02 | +0.06 | +1.01% | 0.29 | 2 | 13 | 1.23 | 0.73 | 0.03 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 20.50 | 5.35 | 5.90 | 5.63 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.28 | 0.71 | 0.04 | -0.04 | 6/17/2026 | 6/22/2026 1:58:58 PM EST |
| 21.00 | 5.15 | 5.70 | 5.43 | 5.14 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.24 | 0.69 | 0.04 | -0.04 | 6/17/2026 | 6/22/2026 1:58:58 PM EST |
| 21.50 | 4.65 | 5.45 | 5.05 | 4.96 | +0.08 | +1.64% | 0.23 | 2 | 11 | 1.23 | 0.67 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 22.00 | 4.50 | 5.15 | 4.83 | 4.75 | +0.90 | +23.38% | 0.22 | 4 | 185 | 1.27 | 0.65 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 22.50 | 4.20 | 4.90 | 4.55 | 4.22 | -0.55 | -11.53% | 0.20 | 4 | 26 | 1.24 | 0.63 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 23.00 | 4.05 | 4.60 | 4.33 | 4.07 | -0.48 | -10.55% | 0.19 | 25 | 177 | 1.22 | 0.61 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 23.50 | 3.80 | 4.40 | 4.10 | 4.25 | +0.16 | +3.92% | 0.17 | 27 | 80 | 1.27 | 0.59 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 24.00 | 3.65 | 4.15 | 3.90 | 3.63 | -0.27 | -6.93% | 0.16 | 57 | 314 | 1.22 | 0.57 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 24.50 | 3.15 | 3.95 | 3.55 | 3.50 | +0.10 | +2.95% | 0.14 | 12 | 105 | 1.22 | 0.55 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 25.00 | 3.20 | 3.70 | 3.45 | 3.55 | -0.40 | -10.13% | 0.14 | 10 | 351 | 1.25 | 0.53 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 25.50 | 3.05 | 3.50 | 3.28 | 3.50 | +0.29 | +9.04% | 0.13 | 2 | 196 | 1.21 | 0.51 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 26.00 | 2.89 | 3.45 | 3.17 | 2.96 | +0.02 | +0.68% | 0.12 | 11 | 60 | 1.25 | 0.49 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 26.50 | 2.74 | 3.15 | 2.95 | 3.30 | +0.84 | +34.15% | 0.11 | 11 | 13 | 1.26 | 0.47 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 27.00 | 2.58 | 3.05 | 2.82 | 2.81 | +0.02 | +0.72% | 0.10 | 25 | 54 | 1.23 | 0.45 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 28.00 | 2.29 | 2.71 | 2.50 | 2.52 | +0.01 | +0.40% | 0.09 | 240 | 11 | 1.26 | 0.42 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 29.00 | 2.03 | 2.40 | 2.22 | 2.42 | +0.32 | +15.24% | 0.08 | 31 | 85 | 1.26 | 0.38 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 30.00 | 1.81 | 2.18 | 2.00 | 2.00 | -0.10 | -4.77% | 0.07 | 331 | 844 | 1.25 | 0.35 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.09 | 0.47 | 0.28 | 0.37 | -0.01 | -2.64% | 0.02 | 37 | 52 | 1.15 | -0.08 | 0.01 | -0.02 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 15.00 | 0.33 | 0.67 | 0.50 | 0.49 | -0.09 | -15.52% | 0.03 | 7 | 137 | 1.24 | -0.10 | 0.02 | -0.02 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 16.00 | 0.56 | 0.88 | 0.72 | 0.73 | -0.05 | -6.41% | 0.04 | 3 | 73 | 1.28 | -0.12 | 0.02 | -0.02 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 16.50 | 0.64 | 1.05 | 0.85 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 53 | 1.28 | -0.14 | 0.02 | -0.03 | 6/17/2026 | 6/22/2026 1:58:58 PM EST |
| 17.00 | 0.79 | 1.02 | 0.91 | 0.95 | -0.14 | -12.85% | 0.05 | 50 | 41 | 1.24 | -0.16 | 0.02 | -0.03 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 17.50 | 0.92 | 1.07 | 1.00 | 1.04 | -0.17 | -14.05% | 0.06 | 65 | 30 | 1.26 | -0.17 | 0.03 | -0.03 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 18.00 | 0.97 | 1.40 | 1.19 | 1.10 | -0.15 | -12.00% | 0.07 | 8 | 52 | 1.21 | -0.19 | 0.03 | -0.03 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 18.50 | 1.14 | 1.50 | 1.32 | 1.34 | -0.41 | -23.43% | 0.07 | 2 | 3 | 1.23 | -0.21 | 0.03 | -0.03 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 19.00 | 1.31 | 1.75 | 1.53 | 1.55 | -0.10 | -6.07% | 0.08 | 1 | 282 | 1.23 | -0.23 | 0.03 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 19.50 | 1.45 | 1.85 | 1.65 | 1.74 | -0.36 | -17.15% | 0.08 | 3 | 20 | 1.21 | -0.25 | 0.03 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 20.00 | 1.52 | 2.09 | 1.81 | 1.92 | -0.18 | -8.58% | 0.09 | 16 | 98 | 1.22 | -0.27 | 0.03 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 20.50 | 1.83 | 2.27 | 2.05 | 2.16 | -0.22 | -9.25% | 0.10 | 13 | 20 | 1.21 | -0.29 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 21.00 | 1.91 | 2.53 | 2.22 | 2.30 | -0.30 | -11.54% | 0.11 | 12 | 64 | 1.19 | -0.31 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 21.50 | 2.13 | 2.80 | 2.47 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 121 | 1.22 | -0.33 | 0.04 | -0.04 | 6/18/2026 | 6/22/2026 1:58:58 PM EST |
| 22.00 | 2.48 | 3.05 | 2.77 | 2.84 | -0.09 | -3.08% | 0.13 | 1 | 6 | 1.22 | -0.35 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 22.50 | 2.72 | 3.30 | 3.01 | 3.11 | -0.64 | -17.07% | 0.13 | 55 | 84 | 1.20 | -0.37 | 0.04 | -0.04 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 23.00 | 3.00 | 3.55 | 3.28 | 3.48 | -0.10 | -2.80% | 0.14 | 3 | 96 | 1.22 | -0.39 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 23.50 | 3.25 | 3.90 | 3.58 | 3.80 | 0.00 | 0.00% | 0.15 | 1 | 8 | 1.22 | -0.41 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 24.00 | 3.40 | 4.15 | 3.78 | 3.97 | -0.58 | -12.75% | 0.16 | 31 | 31 | 1.22 | -0.43 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 24.50 | 3.80 | 4.50 | 4.15 | 4.25 | -0.12 | -2.75% | 0.17 | 15 | 5 | 1.23 | -0.45 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 25.00 | 4.10 | 4.80 | 4.45 | 4.52 | -0.41 | -8.32% | 0.18 | 3 | 30 | 1.23 | -0.47 | 0.04 | -0.05 | 6/22/2026 | 6/22/2026 1:58:58 PM EST |
| 25.50 | 4.45 | 5.05 | 4.75 | % | 0.19 | 0 | 0 | 1.21 | -0.49 | 0.04 | -0.05 | 6/22/2026 1:58:58 PM EST | |||
| 26.00 | 4.70 | 5.45 | 5.08 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.22 | -0.51 | 0.04 | -0.05 | 6/18/2026 | 6/22/2026 1:58:58 PM EST |
| 26.50 | 5.10 | 5.90 | 5.50 | 5.91 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.24 | -0.53 | 0.04 | -0.05 | 6/17/2026 | 6/22/2026 1:58:58 PM EST |
| 27.00 | 5.40 | 6.05 | 5.73 | 5.89 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.22 | -0.55 | 0.04 | -0.05 | 6/18/2026 | 6/22/2026 1:58:58 PM EST |
| 28.00 | 6.15 | 6.75 | 6.45 | 7.57 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.22 | -0.58 | 0.04 | -0.05 | 6/12/2026 | 6/22/2026 1:58:58 PM EST |
| 29.00 | 6.90 | 7.45 | 7.18 | 7.32 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.23 | -0.62 | 0.04 | -0.05 | 6/18/2026 | 6/22/2026 1:58:58 PM EST |
| 30.00 | 7.70 | 8.20 | 7.95 | 8.01 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.23 | -0.65 | 0.04 | -0.05 | 6/18/2026 | 6/22/2026 1:58:58 PM EST |