Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $13.66 as of 8/14/2026 9:57:13 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 | 12.50 | 14.25 | 13.38 | 13.50 | +0.69 | +5.39% | 13.38 | 28 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 2.00 | 11.65 | 12.95 | 12.30 | 12.25 | 0.00 | 0.00% | 6.15 | 0 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 3.00 | 11.00 | 11.85 | 11.43 | 11.35 | +0.40 | +3.66% | 3.81 | 8 | 3 | 9.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 4.00 | 9.75 | 11.10 | 10.43 | 10.35 | +0.05 | +0.49% | 2.61 | 2 | 6 | 8.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 5.00 | 8.65 | 10.05 | 9.35 | 7.05 | 0.00 | 0.00% | 1.87 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:56 PM EST |
| 6.00 | 7.50 | 8.95 | 8.23 | 8.24 | +0.36 | +4.57% | 1.37 | 2 | 6 | 5.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 7.00 | 6.75 | 8.10 | 7.43 | 7.24 | +0.22 | +3.14% | 1.06 | 4 | 80 | 5.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 7.50 | 6.20 | 7.40 | 6.80 | 6.75 | +0.10 | +1.51% | 0.91 | 4 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 8.00 | 5.80 | 6.85 | 6.33 | 6.20 | +0.75 | +13.77% | 0.79 | 4 | 33 | 3.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 8.50 | 5.25 | 6.40 | 5.83 | 5.58 | -0.08 | -1.42% | 0.69 | 8 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 9.00 | 5.00 | 5.80 | 5.40 | 5.21 | +0.76 | +17.08% | 0.60 | 1 | 118 | 3.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 9.50 | 4.25 | 5.65 | 4.95 | 4.68 | 0.00 | 0.00% | 0.52 | 0 | 38 | 3.72 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 10.00 | 4.20 | 4.65 | 4.43 | 4.39 | +0.67 | +18.02% | 0.44 | 16 | 266 | 2.17 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 10.50 | 3.10 | 4.40 | 3.75 | 3.81 | -0.04 | -1.04% | 0.36 | 2 | 65 | 2.58 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 11.00 | 3.25 | 3.55 | 3.40 | 3.53 | +0.64 | +22.15% | 0.31 | 10 | 4,523 | 1.41 | 0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 11.50 | 2.65 | 3.15 | 2.90 | 2.90 | +0.43 | +17.41% | 0.25 | 17 | 367 | 1.52 | 0.95 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 12.00 | 2.37 | 2.59 | 2.48 | 2.52 | +0.68 | +36.96% | 0.21 | 157 | 2,638 | 1.34 | 0.93 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 12.50 | 1.79 | 2.31 | 2.05 | 1.99 | +0.54 | +37.25% | 0.16 | 38 | 849 | 1.42 | 0.88 | 0.11 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 13.00 | 1.51 | 1.69 | 1.60 | 1.70 | +0.55 | +47.83% | 0.12 | 162 | 4,273 | 0.78 | 0.82 | 0.15 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 13.50 | 1.06 | 1.45 | 1.26 | 1.26 | +0.44 | +53.66% | 0.09 | 179 | 3,474 | 0.85 | 0.73 | 0.19 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 14.00 | 0.86 | 1.02 | 0.94 | 0.94 | +0.38 | +67.86% | 0.07 | 1,602 | 1,856 | 0.88 | 0.63 | 0.22 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 14.50 | 0.67 | 0.75 | 0.71 | 0.68 | +0.28 | +70.00% | 0.05 | 4,025 | 742 | 0.92 | 0.51 | 0.23 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 15.00 | 0.49 | 0.51 | 0.50 | 0.49 | +0.20 | +68.97% | 0.03 | 1,960 | 7,016 | 0.91 | 0.40 | 0.22 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 15.50 | 0.34 | 0.38 | 0.36 | 0.35 | +0.15 | +75.00% | 0.02 | 474 | 602 | 0.93 | 0.31 | 0.20 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 16.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.09 | +64.29% | 0.01 | 1,774 | 2,286 | 0.91 | 0.23 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 16.50 | 0.14 | 0.16 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 167 | 460 | 0.92 | 0.17 | 0.14 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 17.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.05 | +71.43% | 0.01 | 592 | 1,800 | 0.93 | 0.13 | 0.11 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 17.50 | 0.06 | 0.11 | 0.09 | 0.07 | -0.07 | -50.00% | 0.01 | 22 | 19 | 1.00 | 0.10 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 18.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 159 | 1,236 | 1.02 | 0.07 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 10 | 1.22 | 0.04 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 1,631 | 1.04 | 0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 211 | 2,768 | 1.19 | 0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.87 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,956 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 237 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 302 | 3.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 568 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.44 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 882 | 2.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 23 | 107 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 690 | 3.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.16 | +800.00% | 0.02 | 1 | 37 | 4.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.01 | 4 | 291 | 3.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.44 | 0.22 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,791 | 1.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 27 | 1,333 | 2.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 1 | 585 | 3.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 78 | 2,945 | 1.33 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 618 | 1.51 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 11.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 44 | 1,694 | 1.19 | -0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 11.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 14 | 1,499 | 0.98 | -0.05 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 12.00 | 0.06 | 0.28 | 0.17 | 0.07 | -0.08 | -53.34% | 0.01 | 92 | 1,050 | 1.23 | -0.07 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 12.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.15 | -57.70% | 0.01 | 107 | 421 | 0.92 | -0.12 | 0.11 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 13.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.20 | -51.29% | 0.01 | 1,211 | 1,224 | 0.88 | -0.18 | 0.15 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 13.50 | 0.30 | 0.35 | 0.33 | 0.32 | -0.32 | -50.00% | 0.02 | 426 | 306 | 0.91 | -0.27 | 0.19 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 14.00 | 0.45 | 0.54 | 0.50 | 0.50 | -0.46 | -47.92% | 0.04 | 587 | 2,075 | 0.89 | -0.37 | 0.22 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 14.50 | 0.65 | 0.79 | 0.72 | 0.73 | -0.39 | -34.83% | 0.05 | 959 | 120 | 0.87 | -0.49 | 0.23 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 15.00 | 0.89 | 1.14 | 1.02 | 1.01 | -0.54 | -34.84% | 0.07 | 120 | 942 | 0.87 | -0.60 | 0.22 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 15.50 | 1.26 | 1.53 | 1.40 | 1.49 | -0.08 | -5.10% | 0.09 | 6 | 18 | 0.91 | -0.69 | 0.20 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 16.00 | 1.65 | 1.94 | 1.80 | 1.77 | -0.53 | -23.05% | 0.11 | 30 | 1,508 | 0.93 | -0.77 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 16.50 | 1.89 | 2.58 | 2.24 | 2.54 | -0.14 | -5.23% | 0.14 | 1 | 6 | 1.55 | -0.83 | 0.14 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 17.00 | 2.27 | 3.15 | 2.71 | 3.05 | +0.05 | +1.67% | 0.16 | 5 | 367 | 1.81 | -0.87 | 0.11 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 17.50 | 2.85 | 3.35 | 3.10 | 2.97 | % | 0.18 | 8 | 0 | 1.49 | -0.90 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 18.00 | 3.40 | 4.20 | 3.80 | 3.90 | -0.20 | -4.88% | 0.21 | 7 | 227 | 2.18 | -0.93 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 18.50 | 3.70 | 4.85 | 4.28 | 4.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.54 | -0.96 | 0.04 | -0.01 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 19.00 | 4.40 | 5.05 | 4.73 | 4.50 | -0.38 | -7.79% | 0.25 | 17 | 161 | 2.21 | -0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 5.25 | 6.05 | 5.65 | 5.64 | -0.21 | -3.59% | 0.28 | 7 | 186 | 2.44 | -0.98 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 21.00 | 6.25 | 6.90 | 6.58 | 6.61 | -0.28 | -4.07% | 0.31 | 8 | 81 | 2.57 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 22.00 | 7.15 | 8.20 | 7.68 | 7.90 | +0.16 | +2.07% | 0.35 | 3 | 66 | 3.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 23.00 | 8.10 | 9.50 | 8.80 | 9.00 | 0.00 | 0.00% | 0.38 | 0 | 62 | 3.79 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 24.00 | 8.95 | 10.50 | 9.73 | 10.04 | +0.05 | +0.51% | 0.41 | 1 | 9 | 3.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 9.90 | 11.40 | 10.65 | 10.75 | -1.18 | -9.90% | 0.43 | 2 | 6 | 3.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 26.00 | 11.05 | 12.50 | 11.78 | 12.21 | 0.00 | 0.00% | 0.45 | 0 | 6 | 4.31 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 27.00 | 11.65 | 13.50 | 12.58 | 12.94 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 28.00 | 12.85 | 14.50 | 13.68 | 13.71 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 29.00 | 14.05 | 15.50 | 14.78 | 15.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 15.00 | 16.45 | 15.73 | 16.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 31.00 | 16.00 | 17.45 | 16.73 | 16.69 | -0.84 | -4.80% | 0.54 | 1 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 19.80 | 21.45 | 20.63 | 21.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |