Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $12.82 as of 7/22/2026 3:16:23 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 | 11.20 | 13.15 | 12.18 | 10.85 | 0.00 | 0.00% | 12.18 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 2.00 | 10.15 | 12.15 | 11.15 | 11.15 | 0.00 | 0.00% | 5.58 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 2:58:52 PM EST |
| 3.00 | 9.15 | 11.15 | 10.15 | 8.80 | 0.00 | 0.00% | 3.38 | 0 | 1 | 9.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:58:52 PM EST |
| 4.00 | 8.20 | 10.15 | 9.18 | 10.40 | 0.00 | 0.00% | 2.29 | 0 | 1 | 7.43 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 2:58:52 PM EST |
| 5.00 | 7.20 | 9.15 | 8.18 | % | 1.64 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 2:58:52 PM EST | |||
| 6.00 | 6.20 | 8.20 | 7.20 | 9.55 | 0.00 | 0.00% | 1.20 | 0 | 1 | 5.25 | 0.99 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 2:58:52 PM EST |
| 7.00 | 5.30 | 7.15 | 6.23 | % | 0.89 | 0 | 0 | 4.35 | 0.98 | 0.01 | -0.01 | 7/22/2026 2:58:52 PM EST | |||
| 8.00 | 4.45 | 5.75 | 5.10 | 5.70 | 0.00 | 0.00% | 0.64 | 0 | 42 | 3.04 | 0.93 | 0.03 | -0.02 | 7/15/2026 | 7/22/2026 2:58:52 PM EST |
| 9.00 | 3.75 | 4.75 | 4.25 | 4.42 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.53 | 0.90 | 0.04 | -0.02 | 7/15/2026 | 7/22/2026 2:58:52 PM EST |
| 9.50 | 3.40 | 4.25 | 3.83 | % | 0.40 | 0 | 0 | 2.29 | 0.87 | 0.05 | -0.03 | 7/22/2026 2:58:52 PM EST | |||
| 10.00 | 3.25 | 3.50 | 3.38 | 3.38 | +0.33 | +10.82% | 0.34 | 8 | 49 | 1.33 | 0.83 | 0.06 | -0.03 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 10.50 | 2.74 | 3.45 | 3.10 | 2.61 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.60 | 0.79 | 0.07 | -0.04 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 11.00 | 2.46 | 2.63 | 2.55 | 2.52 | 0.00 | 0.00% | 0.23 | 0 | 29 | 1.48 | 0.75 | 0.08 | -0.04 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 11.50 | 2.17 | 2.46 | 2.32 | 2.27 | +0.27 | +13.50% | 0.20 | 1 | 16 | 1.47 | 0.70 | 0.09 | -0.04 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 12.00 | 1.91 | 2.01 | 1.96 | 2.02 | +0.13 | +6.88% | 0.16 | 26 | 50 | 1.44 | 0.66 | 0.09 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 12.50 | 1.64 | 1.80 | 1.72 | 1.72 | +0.09 | +5.53% | 0.14 | 37 | 11 | 1.49 | 0.61 | 0.09 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 13.00 | 1.50 | 1.55 | 1.53 | 1.51 | +0.01 | +0.67% | 0.12 | 432 | 266 | 1.48 | 0.56 | 0.10 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 13.50 | 1.25 | 1.37 | 1.31 | 1.38 | +0.07 | +5.35% | 0.10 | 59 | 164 | 1.48 | 0.51 | 0.10 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 14.00 | 1.12 | 1.18 | 1.15 | 1.15 | +0.07 | +6.49% | 0.08 | 4,540 | 364 | 1.49 | 0.46 | 0.10 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 14.50 | 0.94 | 1.03 | 0.99 | 0.97 | +0.09 | +10.23% | 0.07 | 29 | 327 | 1.48 | 0.42 | 0.10 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 15.00 | 0.85 | 0.87 | 0.86 | 0.85 | -0.05 | -5.56% | 0.06 | 23,275 | 215 | 1.48 | 0.38 | 0.09 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 15.50 | 0.69 | 0.78 | 0.74 | 0.74 | +0.14 | +23.34% | 0.05 | 129 | 86 | 1.50 | 0.34 | 0.09 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 16.00 | 0.60 | 0.67 | 0.64 | 0.63 | +0.08 | +14.55% | 0.04 | 39 | 168 | 1.47 | 0.30 | 0.09 | -0.04 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 16.50 | 0.51 | 0.56 | 0.54 | 0.52 | +0.03 | +6.13% | 0.03 | 3 | 227 | 1.47 | 0.27 | 0.08 | -0.04 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 17.00 | 0.43 | 0.50 | 0.47 | 0.47 | +0.06 | +14.64% | 0.03 | 40 | 306 | 1.49 | 0.24 | 0.08 | -0.04 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 17.50 | 0.36 | 0.58 | 0.47 | 0.45 | +0.10 | +28.58% | 0.03 | 1 | 69 | 1.55 | 0.21 | 0.07 | -0.04 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 18.00 | 0.31 | 0.38 | 0.35 | 0.38 | +0.03 | +8.58% | 0.02 | 25 | 128 | 1.49 | 0.18 | 0.07 | -0.03 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 18.50 | 0.15 | 0.36 | 0.26 | 0.27 | +0.03 | +12.50% | 0.01 | 5 | 37 | 1.39 | 0.16 | 0.06 | -0.03 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.19 | -0.01 | -5.00% | 0.01 | 3 | 142 | 1.51 | 0.14 | 0.06 | -0.03 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 19.50 | 0.17 | 0.25 | 0.21 | 0.21 | +0.12 | +133.34% | 0.01 | 3 | 2,758 | 1.47 | 0.13 | 0.05 | -0.03 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 20.00 | 0.13 | 0.25 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 4 | 356 | 1.49 | 0.11 | 0.05 | -0.02 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 20.50 | 0.02 | 0.37 | 0.20 | 0.17 | +0.08 | +88.89% | 0.01 | 1 | 127 | 1.44 | 0.10 | 0.04 | -0.02 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 21.00 | 0.04 | 0.35 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,800 | 1.44 | 0.09 | 0.04 | -0.02 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 21.50 | 0.01 | 0.36 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.49 | 0.08 | 0.03 | -0.02 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 22.00 | 0.03 | 0.20 | 0.12 | 0.13 | +0.02 | +18.19% | 0.01 | 5 | 38 | 1.48 | 0.07 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 22.50 | 0.05 | 0.39 | 0.22 | 0.10 | +0.01 | +11.12% | 0.01 | 4 | 19 | 1.75 | 0.06 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 23.00 | 0.01 | 0.40 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.67 | 0.05 | 0.02 | -0.01 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 24.00 | 0.02 | 0.21 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.64 | 0.04 | 0.02 | -0.01 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 25.00 | 0.01 | 0.22 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.67 | 0.03 | 0.02 | -0.01 | 7/10/2026 | 7/22/2026 2:58:52 PM EST |
| 26.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.57 | 0.02 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.67 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 2:58:52 PM EST |
| 30.00 | 0.00 | 0.47 | 0.24 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.95 | 0.01 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 2:58:52 PM EST |
| 35.00 | 0.00 | 0.44 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.25 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 2:58:52 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 | 7/22/2026 2:58:52 PM EST | |||
| 2.00 | 0.00 | 0.41 | 0.21 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:52 PM EST | |||
| 3.00 | 0.00 | 0.41 | 0.21 | % | 0.07 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:52 PM EST | |||
| 4.00 | 0.00 | 0.42 | 0.21 | % | 0.05 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:58:52 PM EST | |||
| 6.00 | 0.00 | 0.47 | 0.24 | % | 0.04 | 0 | 0 | 3.50 | -0.01 | 0.00 | 0.00 | 7/22/2026 2:58:52 PM EST | |||
| 7.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.90 | -0.02 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.01 | 2 | 63 | 1.53 | -0.07 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 9.00 | 0.17 | 0.36 | 0.27 | 0.22 | +0.03 | +15.79% | 0.03 | 15 | 73 | 1.62 | -0.10 | 0.04 | -0.02 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 9.50 | 0.25 | 0.48 | 0.37 | 0.30 | -0.05 | -14.29% | 0.04 | 1 | 2 | 1.61 | -0.13 | 0.05 | -0.03 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 10.00 | 0.34 | 0.46 | 0.40 | 0.31 | -0.17 | -35.42% | 0.04 | 20 | 194 | 1.48 | -0.17 | 0.06 | -0.03 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 10.50 | 0.49 | 0.60 | 0.55 | 0.54 | -0.07 | -11.48% | 0.05 | 4 | 13 | 1.49 | -0.21 | 0.07 | -0.04 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 11.00 | 0.68 | 0.76 | 0.72 | 0.71 | -0.07 | -8.98% | 0.07 | 35 | 581 | 1.48 | -0.25 | 0.08 | -0.04 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 11.50 | 0.83 | 0.97 | 0.90 | 0.84 | -0.11 | -11.58% | 0.08 | 15 | 15 | 1.49 | -0.30 | 0.09 | -0.04 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 12.00 | 1.05 | 1.19 | 1.12 | 1.12 | -0.01 | -0.89% | 0.09 | 43 | 414 | 1.49 | -0.34 | 0.09 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 12.50 | 1.29 | 1.44 | 1.37 | 1.32 | -0.11 | -7.70% | 0.11 | 34 | 17 | 1.49 | -0.39 | 0.09 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 13.00 | 1.55 | 1.74 | 1.65 | 1.69 | -0.03 | -1.75% | 0.13 | 24 | 233 | 1.48 | -0.44 | 0.10 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 13.50 | 1.86 | 2.03 | 1.95 | 1.80 | -0.25 | -12.20% | 0.14 | 1 | 55 | 1.48 | -0.49 | 0.10 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 14.00 | 2.18 | 2.37 | 2.28 | 2.16 | -0.21 | -8.87% | 0.16 | 4 | 192 | 1.46 | -0.54 | 0.10 | -0.05 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 14.50 | 2.53 | 2.71 | 2.62 | 3.37 | 0.00 | 0.00% | 0.18 | 0 | 48 | 1.47 | -0.58 | 0.10 | -0.05 | 7/20/2026 | 7/22/2026 2:58:52 PM EST |
| 15.00 | 2.85 | 3.10 | 2.98 | 3.21 | 0.00 | 0.00% | 0.20 | 0 | 83 | 1.52 | -0.62 | 0.09 | -0.05 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 15.50 | 3.20 | 3.50 | 3.35 | 4.07 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.45 | -0.66 | 0.09 | -0.05 | 7/20/2026 | 7/22/2026 2:58:52 PM EST |
| 16.00 | 3.60 | 3.85 | 3.73 | 3.80 | -0.10 | -2.57% | 0.23 | 3 | 115 | 1.51 | -0.70 | 0.09 | -0.04 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 16.50 | 3.95 | 4.35 | 4.15 | 5.80 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.42 | -0.73 | 0.08 | -0.04 | 7/17/2026 | 7/22/2026 2:58:52 PM EST |
| 17.00 | 4.25 | 4.80 | 4.53 | 4.91 | 0.00 | 0.00% | 0.27 | 0 | 114 | 1.41 | -0.76 | 0.08 | -0.04 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 17.50 | 4.55 | 5.25 | 4.90 | 5.13 | 0.00 | 0.00% | 0.28 | 0 | 54 | 1.82 | -0.79 | 0.07 | -0.04 | 7/13/2026 | 7/22/2026 2:58:52 PM EST |
| 18.00 | 4.95 | 5.70 | 5.33 | 6.27 | 0.00 | 0.00% | 0.30 | 0 | 94 | 1.85 | -0.82 | 0.07 | -0.03 | 7/20/2026 | 7/22/2026 2:58:52 PM EST |
| 18.50 | 5.40 | 6.20 | 5.80 | 5.81 | -0.42 | -6.75% | 0.31 | 1 | 68 | 1.93 | -0.84 | 0.06 | -0.03 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 19.00 | 5.80 | 6.65 | 6.23 | 6.27 | -0.31 | -4.72% | 0.33 | 6 | 34 | 1.95 | -0.86 | 0.06 | -0.03 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 19.50 | 6.30 | 7.15 | 6.73 | 7.17 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.03 | -0.87 | 0.05 | -0.03 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 20.00 | 6.90 | 7.55 | 7.23 | 7.49 | 0.00 | 0.00% | 0.36 | 0 | 100 | 2.04 | -0.89 | 0.05 | -0.02 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 20.50 | 7.25 | 8.10 | 7.68 | 7.45 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.11 | -0.90 | 0.04 | -0.02 | 7/14/2026 | 7/22/2026 2:58:52 PM EST |
| 21.00 | 7.60 | 8.55 | 8.08 | 8.07 | -0.33 | -3.93% | 0.38 | 10 | 32 | 2.11 | -0.91 | 0.04 | -0.02 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 21.50 | 7.85 | 9.10 | 8.48 | 9.25 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.24 | -0.92 | 0.03 | -0.02 | 7/20/2026 | 7/22/2026 2:58:52 PM EST |
| 22.00 | 8.25 | 9.65 | 8.95 | 8.77 | 0.00 | 0.00% | 0.41 | 0 | 36 | 2.37 | -0.93 | 0.03 | -0.02 | 7/15/2026 | 7/22/2026 2:58:52 PM EST |
| 22.50 | 8.70 | 10.15 | 9.43 | 6.96 | 0.00 | 0.00% | 0.42 | 0 | 8 | 2.43 | -0.94 | 0.03 | -0.01 | 7/2/2026 | 7/22/2026 2:58:52 PM EST |
| 23.00 | 9.15 | 10.70 | 9.93 | 11.14 | 0.00 | 0.00% | 0.43 | 0 | 18 | 2.55 | -0.95 | 0.02 | -0.01 | 7/20/2026 | 7/22/2026 2:58:52 PM EST |
| 24.00 | 10.10 | 11.75 | 10.93 | 11.60 | 0.00 | 0.00% | 0.46 | 0 | 49 | 2.73 | -0.96 | 0.02 | -0.01 | 7/16/2026 | 7/22/2026 2:58:52 PM EST |
| 25.00 | 11.00 | 12.75 | 11.88 | 12.36 | -0.23 | -1.83% | 0.48 | 14 | 18 | 2.83 | -0.97 | 0.02 | -0.01 | 7/22/2026 | 7/22/2026 2:58:52 PM EST |
| 26.00 | 11.95 | 13.80 | 12.88 | 13.55 | 0.00 | 0.00% | 0.50 | 0 | 15 | 3.00 | -0.98 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 27.00 | 12.95 | 14.80 | 13.88 | 14.75 | 0.00 | 0.00% | 0.51 | 0 | 3 | 3.09 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 2:58:52 PM EST |
| 30.00 | 15.90 | 17.85 | 16.88 | 13.37 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.42 | -0.99 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 2:58:52 PM EST |
| 35.00 | 20.90 | 22.85 | 21.88 | 19.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 2:58:52 PM EST |