Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $14.18 as of 7/10/2026 3:06:40 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 | 11.30 | 13.60 | 12.45 | 12.00 | 0.00 | 0.00% | 12.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 2.00 | 10.30 | 12.60 | 11.45 | 15.75 | 0.00 | 0.00% | 5.72 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:55 PM EST |
| 3.00 | 9.30 | 11.65 | 10.48 | 14.20 | 0.00 | 0.00% | 3.49 | 0 | 2 | 8.02 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:55 PM EST |
| 4.00 | 8.30 | 10.65 | 9.48 | 11.80 | 0.00 | 0.00% | 2.37 | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 5.00 | 7.35 | 9.65 | 8.50 | 8.05 | 0.00 | 0.00% | 1.70 | 0 | 4 | 5.31 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 6.00 | 6.40 | 8.65 | 7.53 | 9.90 | 0.00 | 0.00% | 1.26 | 0 | 3 | 4.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 7.00 | 6.00 | 7.40 | 6.70 | % | 0.96 | 0 | 0 | 3.41 | 0.99 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 8.00 | 5.05 | 6.45 | 5.75 | 6.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.95 | 0.97 | 0.02 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 9.00 | 4.15 | 5.25 | 4.70 | 5.50 | 0.00 | 0.00% | 0.52 | 0 | 41 | 2.23 | 0.93 | 0.03 | -0.02 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 10.00 | 3.60 | 4.05 | 3.83 | 3.79 | -0.91 | -19.37% | 0.38 | 8 | 6 | 1.27 | 0.87 | 0.05 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 11.00 | 2.94 | 3.20 | 3.07 | 3.10 | -1.15 | -27.06% | 0.28 | 39 | 4 | 1.29 | 0.79 | 0.07 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 12.00 | 2.27 | 2.75 | 2.51 | 2.42 | -0.67 | -21.69% | 0.21 | 3 | 30 | 1.41 | 0.70 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 13.00 | 1.80 | 1.95 | 1.88 | 1.90 | -0.60 | -24.00% | 0.14 | 77 | 119 | 1.28 | 0.61 | 0.09 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 14.00 | 1.36 | 1.60 | 1.48 | 1.40 | -0.55 | -28.21% | 0.11 | 153 | 392 | 1.31 | 0.52 | 0.10 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 15.00 | 1.01 | 1.10 | 1.06 | 1.05 | -0.41 | -28.09% | 0.07 | 219 | 424 | 1.25 | 0.43 | 0.09 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 16.00 | 0.74 | 0.90 | 0.82 | 0.79 | -0.41 | -34.17% | 0.05 | 60 | 330 | 1.28 | 0.35 | 0.09 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 16.50 | 0.63 | 0.89 | 0.76 | 0.68 | -0.40 | -37.04% | 0.05 | 47 | 455 | 1.33 | 0.31 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 17.00 | 0.57 | 0.62 | 0.60 | 0.63 | -0.27 | -30.00% | 0.04 | 10,305 | 630 | 1.28 | 0.28 | 0.08 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 17.50 | 0.47 | 0.69 | 0.58 | 0.48 | -0.52 | -52.00% | 0.03 | 13 | 291 | 1.34 | 0.25 | 0.08 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 18.00 | 0.40 | 0.54 | 0.47 | 0.43 | -0.35 | -44.88% | 0.03 | 283 | 506 | 1.30 | 0.22 | 0.07 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 18.50 | 0.30 | 0.59 | 0.45 | 0.38 | -0.12 | -24.00% | 0.02 | 2 | 63 | 1.37 | 0.20 | 0.07 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 19.00 | 0.25 | 0.43 | 0.34 | 0.31 | -0.24 | -43.64% | 0.02 | 7,016 | 378 | 1.29 | 0.18 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 19.50 | 0.22 | 0.32 | 0.27 | 0.36 | -0.11 | -23.41% | 0.01 | 1 | 95 | 1.27 | 0.16 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 20.00 | 0.22 | 0.28 | 0.25 | 0.25 | -0.15 | -37.50% | 0.01 | 52 | 726 | 1.30 | 0.14 | 0.05 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 20.50 | 0.15 | 0.42 | 0.29 | 0.20 | -0.15 | -42.86% | 0.01 | 5 | 51 | 1.38 | 0.12 | 0.05 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 21.00 | 0.15 | 0.39 | 0.27 | 0.20 | -0.10 | -33.34% | 0.01 | 7,038 | 218 | 1.42 | 0.11 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 21.50 | 0.01 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.22 | 0.10 | 0.04 | -0.02 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 22.00 | 0.10 | 0.24 | 0.17 | 0.16 | -0.08 | -33.34% | 0.01 | 13 | 466 | 1.36 | 0.08 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 22.50 | 0.02 | 0.15 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.18 | 0.07 | 0.03 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 4,008 | 364 | 1.29 | 0.07 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 23.50 | 0.01 | 0.23 | 0.12 | 0.22 | +0.01 | +4.77% | 0.01 | 3 | 124 | 1.28 | 0.06 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 24.00 | 0.08 | 0.32 | 0.20 | 0.11 | -0.07 | -38.89% | 0.01 | 30 | 578 | 1.56 | 0.05 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.34 | 0.17 | 0.15 | -0.02 | -11.77% | 0.01 | 10 | 134 | 1.86 | 0.04 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 25.00 | 0.07 | 0.16 | 0.12 | 0.09 | -0.02 | -18.19% | 0.00 | 31 | 844 | 1.49 | 0.04 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 25.50 | 0.01 | 0.23 | 0.12 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 275 | 1.42 | 0.03 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 26.00 | 0.01 | 0.23 | 0.12 | 0.07 | -0.03 | -30.00% | 0.00 | 10 | 140 | 1.46 | 0.03 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.27 | 0.02 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 27.00 | 0.01 | 0.22 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 11 | 132 | 1.51 | 0.02 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 28.00 | 0.01 | 0.22 | 0.12 | 0.11 | -0.40 | -78.44% | 0.00 | 5 | 215 | 1.57 | 0.02 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 5 | 332 | 1.75 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 30.00 | 0.01 | 0.34 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,716 | 1.79 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.23 | -85.19% | 0.00 | 1 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.53 | 0.27 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.54 | 0.27 | % | 0.09 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.57 | 0.29 | % | 0.06 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.59 | 0.30 | % | 0.05 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.83 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.26 | 0.13 | 0.11 | +0.06 | +120.00% | 0.02 | 4 | 2 | 1.84 | -0.03 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 9.00 | 0.16 | 0.29 | 0.23 | 0.21 | +0.05 | +31.25% | 0.03 | 16 | 201 | 1.43 | -0.07 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 10.00 | 0.31 | 0.35 | 0.33 | 0.33 | +0.03 | +10.00% | 0.03 | 30 | 228 | 1.31 | -0.13 | 0.05 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 11.00 | 0.54 | 0.64 | 0.59 | 0.59 | +0.13 | +28.27% | 0.05 | 58 | 439 | 1.31 | -0.21 | 0.07 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 12.00 | 0.88 | 0.95 | 0.92 | 0.90 | +0.11 | +13.93% | 0.08 | 89 | 386 | 1.27 | -0.30 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 13.00 | 1.32 | 1.40 | 1.36 | 1.34 | +0.14 | +11.67% | 0.10 | 77 | 492 | 1.27 | -0.39 | 0.09 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 14.00 | 1.87 | 2.06 | 1.97 | 1.91 | +0.23 | +13.69% | 0.14 | 15 | 644 | 1.30 | -0.48 | 0.10 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 15.00 | 2.45 | 2.72 | 2.59 | 2.62 | +0.51 | +24.18% | 0.17 | 31 | 603 | 1.30 | -0.57 | 0.09 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 16.00 | 3.25 | 3.50 | 3.38 | 3.30 | +0.43 | +14.99% | 0.21 | 36 | 329 | 1.31 | -0.65 | 0.09 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 16.50 | 3.60 | 3.95 | 3.78 | 3.70 | +0.46 | +14.20% | 0.23 | 10 | 254 | 1.34 | -0.69 | 0.08 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 17.00 | 4.00 | 4.30 | 4.15 | 4.10 | +0.38 | +10.22% | 0.24 | 52 | 192 | 1.32 | -0.72 | 0.08 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 17.50 | 4.35 | 4.70 | 4.53 | 4.45 | +0.36 | +8.81% | 0.26 | 3 | 442 | 1.28 | -0.75 | 0.08 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 18.00 | 4.65 | 5.30 | 4.98 | 5.07 | +0.02 | +0.40% | 0.28 | 1 | 291 | 1.27 | -0.78 | 0.07 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 18.50 | 4.90 | 5.90 | 5.40 | 4.88 | 0.00 | 0.00% | 0.29 | 0 | 78 | 1.81 | -0.80 | 0.07 | -0.03 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 19.00 | 5.60 | 6.20 | 5.90 | 5.92 | +0.74 | +14.29% | 0.31 | 13 | 399 | 1.31 | -0.82 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 19.50 | 6.10 | 6.70 | 6.40 | 6.75 | 0.00 | 0.00% | 0.33 | 0 | 49 | 1.37 | -0.84 | 0.06 | -0.03 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 20.00 | 6.50 | 6.95 | 6.73 | 6.86 | +0.82 | +13.58% | 0.34 | 10 | 253 | 1.58 | -0.86 | 0.05 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 20.50 | 7.00 | 7.65 | 7.33 | 7.72 | 0.00 | 0.00% | 0.36 | 0 | 55 | 1.85 | -0.88 | 0.05 | -0.02 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 21.00 | 7.45 | 8.10 | 7.78 | 7.88 | +0.83 | +11.78% | 0.37 | 2 | 189 | 1.86 | -0.89 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 21.50 | 7.85 | 8.60 | 8.23 | 8.72 | 0.00 | 0.00% | 0.38 | 0 | 158 | 1.92 | -0.90 | 0.04 | -0.02 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 22.00 | 8.40 | 9.30 | 8.85 | 7.90 | 0.00 | 0.00% | 0.40 | 0 | 86 | 2.18 | -0.92 | 0.04 | -0.02 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 22.50 | 8.75 | 9.60 | 9.18 | 8.45 | 0.00 | 0.00% | 0.41 | 0 | 114 | 2.03 | -0.93 | 0.03 | -0.01 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 23.00 | 9.35 | 10.05 | 9.70 | 8.77 | 0.00 | 0.00% | 0.42 | 0 | 206 | 2.03 | -0.93 | 0.03 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 23.50 | 9.80 | 10.60 | 10.20 | 9.80 | 0.00 | 0.00% | 0.43 | 0 | 24 | 2.13 | -0.94 | 0.03 | -0.01 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 24.00 | 10.30 | 10.95 | 10.63 | 10.63 | -0.43 | -3.89% | 0.44 | 6 | 97 | 2.01 | -0.95 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 24.50 | 10.20 | 12.05 | 11.13 | 10.37 | 0.00 | 0.00% | 0.45 | 0 | 13 | 2.68 | -0.96 | 0.02 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 25.00 | 11.25 | 12.15 | 11.70 | 11.07 | 0.00 | 0.00% | 0.47 | 0 | 141 | 2.33 | -0.96 | 0.02 | -0.01 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 25.50 | 11.10 | 13.10 | 12.10 | 12.33 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.83 | -0.97 | 0.02 | -0.01 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 26.00 | 12.20 | 12.90 | 12.55 | 11.68 | 0.00 | 0.00% | 0.48 | 0 | 127 | 2.12 | -0.97 | 0.02 | -0.01 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 26.50 | 12.35 | 14.00 | 13.18 | 13.25 | +7.34 | +124.20% | 0.50 | 2 | 2 | 2.83 | -0.98 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 27.00 | 12.55 | 14.40 | 13.48 | 9.80 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.77 | -0.98 | 0.01 | -0.01 | 6/29/2026 | 7/10/2026 3:59:55 PM EST |
| 28.00 | 13.55 | 15.70 | 14.63 | 14.71 | +7.14 | +94.32% | 0.52 | 2 | 2 | 3.14 | -0.98 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 29.00 | 14.50 | 16.70 | 15.60 | 15.70 | +1.75 | +12.55% | 0.54 | 2 | 15 | 3.23 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 30.00 | 15.80 | 17.25 | 16.53 | 12.56 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.85 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 7/10/2026 3:59:55 PM EST |
| 35.00 | 20.45 | 22.70 | 21.58 | 19.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |