Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $14.60 as of 7/6/2026 4:41:37 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 | 9.50 | 11.70 | 10.60 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 8.00 | 6.85 | 8.65 | 7.75 | % | 0.97 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 9.00 | 6.10 | 7.25 | 6.68 | % | 0.74 | 0 | 0 | 2.46 | 0.93 | 0.02 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 10.00 | 5.25 | 6.30 | 5.78 | % | 0.58 | 0 | 0 | 1.21 | 0.89 | 0.03 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 11.00 | 4.60 | 5.50 | 5.05 | % | 0.46 | 0 | 0 | 1.29 | 0.84 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 12.00 | 3.60 | 4.75 | 4.18 | % | 0.35 | 0 | 0 | 1.17 | 0.79 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 12.50 | 3.55 | 4.40 | 3.98 | % | 0.32 | 0 | 0 | 1.25 | 0.76 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 13.00 | 3.40 | 4.05 | 3.73 | % | 0.29 | 0 | 0 | 1.28 | 0.73 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 13.50 | 3.15 | 3.55 | 3.35 | % | 0.25 | 0 | 0 | 1.23 | 0.70 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 14.00 | 2.86 | 3.40 | 3.13 | 3.45 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.25 | 0.67 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 14.50 | 2.67 | 3.05 | 2.86 | 3.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.24 | 0.64 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 15.00 | 2.34 | 2.99 | 2.67 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.26 | 0.61 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 15.50 | 2.22 | 2.62 | 2.42 | 2.49 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.24 | 0.58 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 16.00 | 2.00 | 2.37 | 2.19 | 2.27 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.22 | 0.55 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 16.50 | 1.87 | 2.29 | 2.08 | 1.88 | 0.00 | 0.00% | 0.13 | 0 | 156 | 1.26 | 0.52 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 17.00 | 1.57 | 2.00 | 1.79 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.20 | 0.49 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 17.50 | 1.56 | 1.95 | 1.76 | % | 0.10 | 0 | 0 | 1.26 | 0.46 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 18.00 | 1.43 | 1.80 | 1.62 | 1.63 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.26 | 0.44 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 18.50 | 1.28 | 1.68 | 1.48 | % | 0.08 | 0 | 0 | 1.26 | 0.41 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 19.00 | 1.14 | 1.65 | 1.40 | 1.49 | 0.00 | 0.00% | 0.07 | 0 | 33 | 1.28 | 0.39 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 19.50 | 1.04 | 1.44 | 1.24 | % | 0.06 | 0 | 0 | 1.26 | 0.36 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 20.00 | 0.98 | 1.21 | 1.10 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.24 | 0.34 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 20.50 | 0.90 | 1.20 | 1.05 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.26 | 0.32 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 21.00 | 0.79 | 1.17 | 0.98 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.27 | 0.30 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 21.50 | 0.73 | 1.00 | 0.87 | % | 0.04 | 0 | 0 | 1.25 | 0.28 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 22.00 | 0.67 | 0.95 | 0.81 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.26 | 0.26 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 23.00 | 0.41 | 0.91 | 0.66 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.24 | 0.23 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 24.00 | 0.49 | 0.72 | 0.61 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.29 | 0.20 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 25.00 | 0.39 | 0.64 | 0.52 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.29 | 0.17 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 30.00 | 0.18 | 0.48 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | 0.08 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 4:00:04 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 | 0.61 | 0.31 | % | 0.06 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:04 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 8.00 | 0.01 | 0.61 | 0.31 | % | 0.04 | 0 | 0 | 1.46 | -0.04 | 0.01 | -0.01 | 7/6/2026 4:00:04 PM EST | |||
| 9.00 | 0.04 | 0.60 | 0.32 | % | 0.04 | 0 | 0 | 1.32 | -0.07 | 0.02 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 10.00 | 0.37 | 0.50 | 0.44 | % | 0.04 | 0 | 0 | 1.32 | -0.11 | 0.03 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 11.00 | 0.59 | 0.81 | 0.70 | 0.61 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.34 | -0.16 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 12.00 | 0.86 | 1.12 | 0.99 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.32 | -0.21 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 12.50 | 1.05 | 1.29 | 1.17 | % | 0.09 | 0 | 0 | 1.31 | -0.24 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 13.00 | 1.28 | 1.51 | 1.40 | 1.38 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.33 | -0.27 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 13.50 | 1.45 | 1.77 | 1.61 | 1.57 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.32 | -0.30 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 14.00 | 1.61 | 1.96 | 1.79 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.29 | -0.33 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 14.50 | 1.93 | 2.16 | 2.05 | 1.83 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.29 | -0.36 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 15.00 | 2.12 | 2.53 | 2.33 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.30 | -0.39 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 15.50 | 2.48 | 2.85 | 2.67 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.33 | -0.42 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 16.00 | 2.65 | 3.25 | 2.95 | 2.64 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.32 | -0.45 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 16.50 | 3.10 | 3.35 | 3.23 | 3.11 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.30 | -0.48 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 17.00 | 3.25 | 3.80 | 3.53 | 3.48 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.28 | -0.51 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 17.50 | 3.80 | 4.10 | 3.95 | % | 0.23 | 0 | 0 | 1.33 | -0.54 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 18.00 | 3.95 | 4.50 | 4.23 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.29 | -0.56 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 18.50 | 4.50 | 4.90 | 4.70 | % | 0.25 | 0 | 0 | 1.35 | -0.59 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 19.00 | 4.80 | 5.30 | 5.05 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.34 | -0.61 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 19.50 | 5.00 | 5.70 | 5.35 | 5.13 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.29 | -0.64 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 20.00 | 5.70 | 6.10 | 5.90 | % | 0.30 | 0 | 0 | 1.38 | -0.66 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 20.50 | 5.80 | 6.70 | 6.25 | % | 0.30 | 0 | 0 | 1.34 | -0.68 | 0.06 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 21.00 | 5.95 | 6.95 | 6.45 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.17 | -0.70 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 21.50 | 6.35 | 7.40 | 6.88 | % | 0.32 | 0 | 0 | 1.47 | -0.72 | 0.05 | -0.03 | 7/6/2026 4:00:04 PM EST | |||
| 22.00 | 7.00 | 8.10 | 7.55 | 7.51 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.47 | -0.74 | 0.05 | -0.03 | 7/2/2026 | 7/6/2026 4:00:04 PM EST |
| 23.00 | 7.85 | 8.75 | 8.30 | 8.13 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.50 | -0.77 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 4:00:04 PM EST |
| 24.00 | 8.50 | 9.75 | 9.13 | % | 0.38 | 0 | 0 | 1.64 | -0.80 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 25.00 | 9.35 | 10.75 | 10.05 | % | 0.40 | 0 | 0 | 1.60 | -0.83 | 0.04 | -0.02 | 7/6/2026 4:00:04 PM EST | |||
| 30.00 | 14.00 | 15.40 | 14.70 | % | 0.49 | 0 | 0 | 1.82 | -0.92 | 0.02 | -0.01 | 7/6/2026 4:00:04 PM EST |