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 | 9.65 | 11.55 | 10.60 | 9.50 | 0.00 | 0.00% | 10.60 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:58:57 PM EST |
| 2.00 | 8.65 | 10.55 | 9.60 | 10.25 | 0.00 | 0.00% | 4.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 2:58:57 PM EST |
| 3.00 | 7.65 | 9.45 | 8.55 | 8.45 | 0.00 | 0.00% | 2.85 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/3/2026 2:58:57 PM EST |
| 4.00 | 6.95 | 8.00 | 7.48 | 6.35 | 0.00 | 0.00% | 1.87 | 0 | 5 | 4.21 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:58:57 PM EST |
| 5.00 | 5.95 | 7.45 | 6.70 | 7.05 | 0.00 | 0.00% | 1.34 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 2:58:57 PM EST |
| 6.00 | 5.15 | 6.45 | 5.80 | 4.70 | 0.00 | 0.00% | 0.97 | 0 | 5 | 3.78 | 0.99 | 0.01 | 0.00 | 7/30/2026 | 8/3/2026 2:58:57 PM EST |
| 7.00 | 3.85 | 5.35 | 4.60 | 3.28 | 0.00 | 0.00% | 0.66 | 0 | 79 | 2.94 | 0.97 | 0.02 | -0.01 | 7/28/2026 | 8/3/2026 2:58:57 PM EST |
| 8.00 | 3.20 | 4.15 | 3.68 | 2.56 | 0.00 | 0.00% | 0.46 | 0 | 28 | 2.07 | 0.92 | 0.04 | -0.02 | 7/29/2026 | 8/3/2026 2:58:57 PM EST |
| 9.00 | 2.63 | 3.25 | 2.94 | 2.85 | +0.18 | +6.75% | 0.33 | 10 | 113 | 1.76 | 0.85 | 0.07 | -0.02 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 9.50 | 2.28 | 2.83 | 2.56 | 2.57 | +0.44 | +20.66% | 0.27 | 1 | 38 | 1.24 | 0.81 | 0.08 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 10.00 | 2.07 | 2.27 | 2.17 | 2.20 | +0.58 | +35.81% | 0.22 | 34 | 259 | 1.23 | 0.76 | 0.10 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 10.50 | 1.78 | 1.96 | 1.87 | 1.83 | +0.33 | +22.00% | 0.18 | 38 | 77 | 1.23 | 0.70 | 0.11 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 11.00 | 1.49 | 1.63 | 1.56 | 1.52 | +0.33 | +27.74% | 0.14 | 8,708 | 4,368 | 1.18 | 0.64 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 11.50 | 1.22 | 1.37 | 1.30 | 1.28 | +0.25 | +24.28% | 0.11 | 119 | 351 | 1.24 | 0.57 | 0.13 | -0.04 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 12.00 | 1.03 | 1.13 | 1.08 | 1.09 | +0.35 | +47.30% | 0.09 | 415 | 4,482 | 1.20 | 0.51 | 0.13 | -0.04 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 12.50 | 0.84 | 0.96 | 0.90 | 0.95 | +0.25 | +35.72% | 0.07 | 32 | 778 | 1.24 | 0.45 | 0.13 | -0.04 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 13.00 | 0.71 | 0.78 | 0.75 | 0.73 | +0.21 | +40.39% | 0.06 | 48 | 1,076 | 1.24 | 0.39 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 13.50 | 0.56 | 0.65 | 0.61 | 0.60 | +0.21 | +53.85% | 0.05 | 58 | 312 | 1.21 | 0.34 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 14.00 | 0.46 | 0.60 | 0.53 | 0.51 | +0.16 | +45.72% | 0.04 | 321 | 1,188 | 1.24 | 0.29 | 0.11 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 14.50 | 0.37 | 0.45 | 0.41 | 0.42 | +0.17 | +68.00% | 0.03 | 93 | 144 | 1.22 | 0.25 | 0.10 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 15.00 | 0.31 | 0.34 | 0.33 | 0.32 | +0.11 | +52.39% | 0.02 | 328 | 4,307 | 1.21 | 0.21 | 0.09 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 15.50 | 0.24 | 0.31 | 0.28 | 0.31 | +0.14 | +82.36% | 0.02 | 19 | 201 | 1.23 | 0.18 | 0.08 | -0.02 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.07 | +46.67% | 0.01 | 113 | 4,135 | 1.24 | 0.16 | 0.07 | -0.02 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | 0.18 | +0.07 | +63.64% | 0.01 | 8 | 166 | 1.27 | 0.13 | 0.07 | -0.02 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 17.00 | 0.13 | 0.18 | 0.16 | 0.15 | +0.05 | +50.00% | 0.01 | 195 | 1,516 | 1.25 | 0.11 | 0.06 | -0.02 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 18.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.01 | 36 | 994 | 1.28 | 0.08 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 19.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 9 | 1,551 | 1.29 | 0.06 | 0.04 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 20.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 114 | 2,689 | 1.31 | 0.05 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 79 | 333 | 1.31 | 0.03 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 1,940 | 1.39 | 0.03 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.94 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 8/3/2026 2:58:57 PM EST |
| 24.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 310 | 2.34 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 8/3/2026 2:58:57 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 523 | 1.58 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:58:57 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 1,311 | 2.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 28.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 2:58:57 PM EST |
| 29.00 | 0.00 | 0.42 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 2:58:57 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 884 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:58:57 PM EST |
| 31.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.86 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 2:58:57 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 703 | 2.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:57 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 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:58:57 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 | 8/3/2026 2:58:57 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:58:57 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 2:58:57 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | 0.03 | +0.02 | +200.00% | 0.02 | 10 | 44 | 2.76 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 7.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.01 | 59 | 339 | 1.40 | -0.03 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 8.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.06 | -30.00% | 0.02 | 35 | 2,168 | 1.31 | -0.08 | 0.04 | -0.02 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 9.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.12 | -30.00% | 0.03 | 106 | 1,215 | 1.28 | -0.15 | 0.07 | -0.02 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 9.50 | 0.37 | 0.40 | 0.39 | 0.39 | -0.19 | -32.76% | 0.04 | 364 | 241 | 1.26 | -0.19 | 0.08 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 10.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.22 | -29.34% | 0.05 | 117 | 2,996 | 1.24 | -0.24 | 0.10 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 10.50 | 0.67 | 0.74 | 0.71 | 0.72 | -0.22 | -23.41% | 0.07 | 97 | 353 | 1.23 | -0.30 | 0.11 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 11.00 | 0.88 | 0.94 | 0.91 | 0.90 | -0.24 | -21.06% | 0.08 | 191 | 1,555 | 1.21 | -0.36 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 11.50 | 1.11 | 1.24 | 1.18 | 1.13 | -0.50 | -30.68% | 0.10 | 59 | 1,438 | 1.23 | -0.43 | 0.13 | -0.04 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 12.00 | 1.38 | 1.50 | 1.44 | 1.42 | -0.37 | -20.67% | 0.12 | 37 | 853 | 1.20 | -0.49 | 0.13 | -0.04 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 12.50 | 1.69 | 1.83 | 1.76 | 2.19 | 0.00 | 0.00% | 0.14 | 0 | 76 | 1.21 | -0.55 | 0.13 | -0.04 | 7/31/2026 | 8/3/2026 2:58:57 PM EST |
| 13.00 | 2.02 | 2.19 | 2.11 | 2.16 | -0.37 | -14.63% | 0.16 | 2 | 850 | 1.22 | -0.61 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 13.50 | 2.40 | 2.55 | 2.48 | 2.48 | -0.54 | -17.89% | 0.18 | 1 | 34 | 1.22 | -0.66 | 0.12 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 14.00 | 2.77 | 2.94 | 2.86 | 2.78 | -0.67 | -19.42% | 0.20 | 38 | 1,995 | 1.23 | -0.71 | 0.11 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 14.50 | 3.05 | 3.40 | 3.23 | 3.54 | -0.31 | -8.06% | 0.22 | 1 | 81 | 1.15 | -0.75 | 0.10 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 15.00 | 3.40 | 3.80 | 3.60 | 3.61 | -0.52 | -12.60% | 0.24 | 31 | 1,015 | 1.02 | -0.79 | 0.09 | -0.03 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 15.50 | 3.90 | 4.40 | 4.15 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.60 | -0.82 | 0.08 | -0.02 | 7/30/2026 | 8/3/2026 2:58:57 PM EST |
| 16.00 | 4.25 | 4.95 | 4.60 | 4.69 | -0.46 | -8.94% | 0.29 | 6 | 1,532 | 1.75 | -0.84 | 0.07 | -0.02 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 16.50 | 4.70 | 5.40 | 5.05 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.78 | -0.87 | 0.07 | -0.02 | 7/28/2026 | 8/3/2026 2:58:57 PM EST |
| 17.00 | 5.25 | 5.65 | 5.45 | 5.53 | -0.62 | -10.09% | 0.32 | 51 | 428 | 1.80 | -0.89 | 0.06 | -0.02 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 18.00 | 6.20 | 6.75 | 6.48 | 6.47 | -1.43 | -18.11% | 0.36 | 6 | 295 | 1.96 | -0.92 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 19.00 | 7.10 | 8.00 | 7.55 | 7.60 | -0.32 | -4.04% | 0.40 | 12 | 206 | 2.30 | -0.94 | 0.04 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 20.00 | 8.20 | 8.55 | 8.38 | 8.38 | -0.81 | -8.82% | 0.42 | 16 | 279 | 1.74 | -0.95 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 21.00 | 9.05 | 9.70 | 9.38 | 9.37 | -0.88 | -8.59% | 0.45 | 33 | 175 | 2.13 | -0.97 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 22.00 | 10.05 | 10.95 | 10.50 | 10.68 | -0.52 | -4.65% | 0.48 | 2 | 116 | 3.11 | -0.97 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 23.00 | 11.05 | 11.90 | 11.48 | 11.65 | -0.55 | -4.51% | 0.50 | 2 | 111 | 2.66 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 24.00 | 11.60 | 13.35 | 12.48 | 12.77 | 0.00 | 0.00% | 0.52 | 0 | 8 | 3.34 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 8/3/2026 2:58:57 PM EST |
| 25.00 | 12.60 | 14.35 | 13.48 | 14.18 | 0.00 | 0.00% | 0.54 | 0 | 29 | 3.44 | -0.99 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:58:57 PM EST |
| 26.00 | 13.60 | 15.35 | 14.48 | 16.05 | 0.00 | 0.00% | 0.56 | 0 | 39 | 3.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 2:58:57 PM EST |
| 27.00 | 14.45 | 16.35 | 15.40 | 17.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 2:58:57 PM EST |
| 28.00 | 15.70 | 17.35 | 16.53 | 12.88 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/3/2026 2:58:57 PM EST |
| 29.00 | 17.00 | 18.35 | 17.68 | 19.08 | 0.00 | 0.00% | 0.61 | 0 | 40 | 3.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 2:58:57 PM EST |
| 30.00 | 17.60 | 19.35 | 18.48 | 19.10 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 2:58:57 PM EST |
| 31.00 | 18.60 | 20.35 | 19.48 | 20.23 | -0.03 | -0.15% | 0.63 | 6 | 10 | 3.97 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:57 PM EST |
| 35.00 | 22.45 | 24.35 | 23.40 | 22.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 2:58:57 PM EST |