Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $11.01 as of 7/31/2026 11:36:47 AM 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 | 9.45 | 10.80 | 10.13 | 9.85 | 0.00 | 0.00% | 10.13 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 11:58:57 AM EST |
| 2.00 | 8.45 | 9.80 | 9.13 | 10.05 | 0.00 | 0.00% | 4.57 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 11:58:57 AM EST |
| 3.00 | 7.50 | 8.80 | 8.15 | 9.10 | 0.00 | 0.00% | 2.72 | 0 | 3 | 8.29 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 11:58:57 AM EST |
| 4.00 | 6.45 | 7.80 | 7.13 | 8.10 | 0.00 | 0.00% | 1.78 | 0 | 1 | 6.53 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 11:58:57 AM EST |
| 5.00 | 5.50 | 6.80 | 6.15 | 7.13 | 0.00 | 0.00% | 1.23 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 11:58:57 AM EST |
| 6.00 | 4.45 | 5.80 | 5.13 | % | 0.85 | 0 | 0 | 4.32 | 0.99 | 0.01 | 0.00 | 7/31/2026 11:58:57 AM EST | |||
| 6.50 | 4.00 | 5.25 | 4.63 | % | 0.71 | 0 | 0 | 3.80 | 0.99 | 0.01 | 0.00 | 7/31/2026 11:58:57 AM EST | |||
| 7.00 | 3.55 | 4.60 | 4.08 | 4.40 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.13 | 0.97 | 0.03 | -0.01 | 7/27/2026 | 7/31/2026 11:58:57 AM EST |
| 7.50 | 3.50 | 4.00 | 3.75 | 3.51 | % | 0.50 | 1 | 0 | 2.62 | 0.94 | 0.04 | -0.01 | 7/31/2026 | 7/31/2026 11:58:57 AM EST | |
| 8.00 | 2.63 | 3.55 | 3.09 | 4.50 | 0.00 | 0.00% | 0.39 | 0 | 30 | 2.40 | 0.91 | 0.06 | -0.02 | 7/21/2026 | 7/31/2026 11:58:57 AM EST |
| 8.50 | 2.32 | 3.05 | 2.69 | % | 0.32 | 0 | 0 | 2.11 | 0.87 | 0.08 | -0.02 | 7/31/2026 11:58:57 AM EST | |||
| 9.00 | 1.93 | 2.47 | 2.20 | 2.12 | -0.05 | -2.31% | 0.24 | 1 | 1,573 | 1.35 | 0.82 | 0.10 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 9.50 | 1.84 | 1.99 | 1.92 | 1.87 | +0.04 | +2.19% | 0.20 | 10 | 153 | 1.22 | 0.76 | 0.12 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 10.00 | 1.49 | 1.66 | 1.58 | 1.47 | -0.01 | -0.68% | 0.16 | 4,018 | 5,296 | 1.22 | 0.69 | 0.14 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 10.50 | 1.19 | 1.38 | 1.29 | 1.25 | +0.09 | +7.76% | 0.12 | 26 | 59 | 1.20 | 0.61 | 0.15 | -0.04 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 11.00 | 0.95 | 1.10 | 1.03 | 0.93 | -0.13 | -12.27% | 0.09 | 39 | 196 | 1.17 | 0.53 | 0.16 | -0.04 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 11.50 | 0.76 | 0.87 | 0.82 | 0.80 | -0.01 | -1.24% | 0.07 | 17 | 76 | 1.18 | 0.45 | 0.16 | -0.04 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 12.00 | 0.57 | 0.69 | 0.63 | 0.58 | -0.06 | -9.38% | 0.05 | 59 | 1,090 | 1.17 | 0.38 | 0.15 | -0.04 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 12.50 | 0.43 | 0.59 | 0.51 | 0.48 | -0.03 | -5.89% | 0.04 | 32 | 158 | 1.15 | 0.32 | 0.14 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 13.00 | 0.32 | 0.47 | 0.40 | 0.37 | +0.01 | +2.78% | 0.03 | 69 | 339 | 1.17 | 0.26 | 0.13 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 13.50 | 0.25 | 0.34 | 0.30 | 0.25 | -0.01 | -3.85% | 0.02 | 51 | 169 | 1.19 | 0.21 | 0.11 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 14.00 | 0.17 | 0.27 | 0.22 | 0.29 | +0.07 | +31.82% | 0.02 | 31 | 367 | 1.19 | 0.17 | 0.10 | -0.02 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 14.50 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.01 | 14 | 65 | 1.19 | 0.13 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 15.00 | 0.05 | 0.18 | 0.12 | 0.06 | -0.05 | -45.46% | 0.01 | 25 | 364 | 1.16 | 0.10 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 15.50 | 0.01 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.21 | 0.08 | 0.06 | -0.01 | 7/30/2026 | 7/31/2026 11:58:57 AM EST |
| 16.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.09 | 0.05 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 11:58:57 AM EST |
| 16.50 | 0.01 | 0.11 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 194 | 1.17 | 0.04 | 0.04 | -0.01 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.93 | 0.04 | 0.03 | -0.01 | 7/29/2026 | 7/31/2026 11:58:57 AM EST |
| 17.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 39 | 1.49 | 0.03 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 86 | 1.60 | 0.02 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 18.50 | 0.01 | 0.07 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 80 | 1.74 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.01 | 3 | 61 | 2.12 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.07 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 11:58:57 AM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.87 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 11:58:57 AM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.64 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/31/2026 11:58:57 AM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 11:58:57 AM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 11:58:57 AM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 11:58:57 AM EST |
| 23.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 11:58:57 AM EST |
| 24.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 11:58:57 AM EST |
| 25.00 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.11 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 11:58:57 AM EST |
| 30.00 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 11:58:57 AM 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 11:58:57 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 11:58:57 AM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 11:58:57 AM EST | |||
| 4.00 | 0.00 | 0.39 | 0.20 | % | 0.05 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 11:58:57 AM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 11:58:57 AM EST | |||
| 6.00 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 3.08 | -0.01 | 0.01 | 0.00 | 7/31/2026 11:58:57 AM EST | |||
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.73 | -0.01 | 0.01 | 0.00 | 7/31/2026 11:58:57 AM EST | |||
| 7.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 15 | 1.69 | -0.03 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 7.50 | 0.01 | 0.32 | 0.17 | % | 0.02 | 0 | 0 | 1.45 | -0.06 | 0.04 | -0.01 | 7/31/2026 11:58:57 AM EST | |||
| 8.00 | 0.06 | 0.16 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 1 | 99 | 1.22 | -0.09 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 8.50 | 0.15 | 0.24 | 0.20 | 0.20 | % | 0.02 | 75 | 0 | 1.26 | -0.13 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 11:58:57 AM EST | |
| 9.00 | 0.23 | 0.32 | 0.28 | 0.31 | +0.02 | +6.90% | 0.03 | 10 | 1,144 | 1.25 | -0.18 | 0.10 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 9.50 | 0.33 | 0.47 | 0.40 | 0.45 | +0.06 | +15.39% | 0.04 | 7 | 52 | 1.23 | -0.24 | 0.12 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 10.00 | 0.49 | 0.64 | 0.57 | 0.54 | -0.02 | -3.58% | 0.06 | 46 | 286 | 1.23 | -0.32 | 0.14 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 10.50 | 0.70 | 0.81 | 0.76 | 0.75 | -0.08 | -9.64% | 0.07 | 38 | 36 | 1.22 | -0.39 | 0.15 | -0.04 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 11.00 | 0.93 | 1.09 | 1.01 | 0.98 | -0.07 | -6.67% | 0.09 | 42 | 348 | 1.15 | -0.47 | 0.16 | -0.04 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 11.50 | 1.21 | 1.37 | 1.29 | 1.32 | -0.04 | -2.95% | 0.11 | 14 | 46 | 1.16 | -0.55 | 0.16 | -0.04 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 12.00 | 1.54 | 1.69 | 1.62 | 1.70 | -0.08 | -4.50% | 0.14 | 5 | 441 | 1.18 | -0.62 | 0.15 | -0.04 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 12.50 | 1.91 | 2.04 | 1.98 | 1.98 | -0.03 | -1.50% | 0.16 | 2 | 73 | 1.18 | -0.68 | 0.14 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 13.00 | 2.30 | 2.47 | 2.39 | 2.48 | +0.08 | +3.34% | 0.18 | 6 | 82 | 1.18 | -0.74 | 0.13 | -0.03 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 13.50 | 2.71 | 2.87 | 2.79 | 2.98 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.77 | -0.79 | 0.11 | -0.03 | 7/27/2026 | 7/31/2026 11:58:57 AM EST |
| 14.00 | 2.97 | 3.50 | 3.24 | 3.25 | 0.00 | 0.00% | 0.23 | 0 | 209 | 1.56 | -0.83 | 0.10 | -0.02 | 7/30/2026 | 7/31/2026 11:58:57 AM EST |
| 14.50 | 3.35 | 4.20 | 3.78 | 3.82 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.89 | -0.87 | 0.08 | -0.02 | 7/30/2026 | 7/31/2026 11:58:57 AM EST |
| 15.00 | 3.80 | 4.55 | 4.18 | 4.26 | -0.06 | -1.39% | 0.28 | 1 | 78 | 1.79 | -0.90 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 15.50 | 4.40 | 5.00 | 4.70 | 4.47 | -0.39 | -8.03% | 0.30 | 5 | 61 | 1.81 | -0.92 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 16.00 | 4.70 | 5.60 | 5.15 | 5.20 | -0.17 | -3.17% | 0.32 | 5 | 51 | 2.07 | -0.95 | 0.04 | -0.01 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 16.50 | 5.10 | 6.35 | 5.73 | 6.47 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.53 | -0.96 | 0.04 | -0.01 | 7/28/2026 | 7/31/2026 11:58:57 AM EST |
| 17.00 | 5.45 | 6.90 | 6.18 | 6.55 | 0.00 | 0.00% | 0.36 | 0 | 28 | 2.70 | -0.96 | 0.03 | -0.01 | 7/29/2026 | 7/31/2026 11:58:57 AM EST |
| 17.50 | 6.20 | 7.05 | 6.63 | 6.62 | -0.09 | -1.35% | 0.38 | 2 | 15 | 2.86 | -0.97 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 18.00 | 6.55 | 7.65 | 7.10 | 7.80 | 0.00 | 0.00% | 0.39 | 0 | 44 | 2.51 | -0.98 | 0.02 | 0.00 | 7/28/2026 | 7/31/2026 11:58:57 AM EST |
| 18.50 | 6.75 | 8.50 | 7.63 | 7.88 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.10 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 11:58:57 AM EST |
| 19.00 | 7.20 | 8.65 | 7.93 | 7.95 | 0.00 | 0.00% | 0.42 | 0 | 30 | 2.66 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/31/2026 11:58:57 AM EST |
| 19.50 | 7.70 | 9.50 | 8.60 | 8.72 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.26 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 11:58:57 AM EST |
| 20.00 | 8.60 | 9.60 | 9.10 | 9.12 | -0.12 | -1.30% | 0.45 | 1 | 30 | 2.73 | -0.99 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 11:58:57 AM EST |
| 20.50 | 8.70 | 10.50 | 9.60 | 9.92 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.41 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 11:58:57 AM EST |
| 21.00 | 9.20 | 11.00 | 10.10 | 10.01 | 0.00 | 0.00% | 0.48 | 0 | 13 | 3.48 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 11:58:57 AM EST |
| 21.50 | 9.70 | 11.50 | 10.60 | 9.82 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 11:58:57 AM EST |
| 22.00 | 10.20 | 12.00 | 11.10 | 11.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 11:58:57 AM EST |
| 23.00 | 11.40 | 13.00 | 12.20 | 13.01 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 11:58:57 AM EST |
| 24.00 | 12.40 | 14.00 | 13.20 | 12.79 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 11:58:57 AM EST |
| 25.00 | 13.40 | 15.00 | 14.20 | 13.26 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 11:58:57 AM EST |
| 30.00 | 18.40 | 19.95 | 19.18 | 18.42 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 11:58:57 AM EST |