Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $12.40 as of 8/7/2026 3:05:30 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 | 11.80 | 13.90 | 12.85 | 11.25 | 0.00 | 0.00% | 12.85 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 2:59:02 PM EST |
| 2.00 | 10.80 | 12.90 | 11.85 | 10.05 | 0.00 | 0.00% | 5.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:59:02 PM EST |
| 3.00 | 9.80 | 11.90 | 10.85 | 9.30 | 0.00 | 0.00% | 3.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:59:02 PM EST |
| 4.00 | 8.80 | 10.90 | 9.85 | 8.30 | 0.00 | 0.00% | 2.46 | 0 | 2 | 8.90 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:59:02 PM EST |
| 5.00 | 8.05 | 9.80 | 8.93 | 9.00 | +3.00 | +50.00% | 1.79 | 2 | 3 | 5.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 6.00 | 6.80 | 8.95 | 7.88 | % | 1.31 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:02 PM EST | |||
| 7.00 | 5.85 | 7.95 | 6.90 | 4.90 | 0.00 | 0.00% | 0.99 | 0 | 2 | 3.20 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 2:59:02 PM EST |
| 8.00 | 4.95 | 6.40 | 5.68 | 4.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.56 | 0.98 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 2:59:02 PM EST |
| 8.50 | 4.50 | 5.90 | 5.20 | 3.45 | 0.00 | 0.00% | 0.61 | 0 | 127 | 2.34 | 0.97 | 0.02 | -0.01 | 7/27/2026 | 8/7/2026 2:59:02 PM EST |
| 9.00 | 4.10 | 5.40 | 4.75 | 4.90 | +3.00 | +157.90% | 0.53 | 3 | 5 | 2.14 | 0.95 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 9.50 | 3.75 | 5.05 | 4.40 | 3.20 | 0.00 | 0.00% | 0.46 | 0 | 23 | 2.14 | 0.93 | 0.03 | -0.01 | 8/4/2026 | 8/7/2026 2:59:02 PM EST |
| 10.00 | 3.65 | 4.40 | 4.03 | 3.88 | +0.93 | +31.53% | 0.40 | 10 | 60 | 1.77 | 0.91 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 10.50 | 3.05 | 4.05 | 3.55 | 2.05 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.53 | 0.87 | 0.06 | -0.02 | 8/3/2026 | 8/7/2026 2:59:02 PM EST |
| 11.00 | 2.79 | 3.55 | 3.17 | 3.21 | +1.01 | +45.91% | 0.29 | 10 | 97 | 1.01 | 0.84 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 11.50 | 2.39 | 3.15 | 2.77 | 2.75 | +0.95 | +52.78% | 0.24 | 4 | 147 | 1.08 | 0.79 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 12.00 | 2.32 | 2.77 | 2.55 | 2.44 | +0.78 | +46.99% | 0.21 | 6 | 189 | 1.06 | 0.75 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 12.50 | 2.04 | 2.33 | 2.19 | 2.14 | +0.69 | +47.59% | 0.18 | 27 | 147 | 1.06 | 0.69 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 13.00 | 1.74 | 2.00 | 1.87 | 1.85 | +0.76 | +69.73% | 0.14 | 218 | 218 | 0.98 | 0.64 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 13.50 | 1.49 | 1.72 | 1.61 | 1.58 | +0.61 | +62.89% | 0.12 | 106 | 114 | 1.05 | 0.58 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 14.00 | 1.29 | 1.43 | 1.36 | 1.46 | +0.59 | +67.82% | 0.10 | 4,086 | 419 | 1.07 | 0.52 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 14.50 | 1.09 | 1.21 | 1.15 | 1.14 | +0.46 | +67.65% | 0.08 | 63 | 172 | 1.01 | 0.47 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 15.00 | 0.91 | 1.03 | 0.97 | 1.08 | +0.48 | +80.00% | 0.06 | 6,461 | 475 | 1.05 | 0.41 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 15.50 | 0.74 | 0.87 | 0.81 | 0.90 | +0.40 | +80.00% | 0.05 | 77 | 212 | 1.06 | 0.36 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 16.00 | 0.63 | 0.73 | 0.68 | 0.71 | +0.31 | +77.50% | 0.04 | 54 | 217 | 1.07 | 0.32 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 16.50 | 0.53 | 0.70 | 0.62 | 0.58 | +0.10 | +20.84% | 0.04 | 45 | 98 | 1.07 | 0.28 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 17.00 | 0.43 | 0.50 | 0.47 | 0.46 | +0.16 | +53.34% | 0.03 | 219 | 614 | 1.05 | 0.24 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 17.50 | 0.36 | 0.42 | 0.39 | 0.35 | +0.01 | +2.95% | 0.02 | 40 | 98 | 1.08 | 0.21 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 18.00 | 0.29 | 0.35 | 0.32 | 0.33 | +0.10 | +43.48% | 0.02 | 64 | 288 | 1.07 | 0.19 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 18.50 | 0.20 | 0.35 | 0.28 | 0.27 | +0.12 | +80.00% | 0.02 | 3 | 85 | 1.11 | 0.16 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 19.00 | 0.16 | 0.33 | 0.25 | 0.24 | -0.02 | -7.70% | 0.01 | 7 | 137 | 1.07 | 0.14 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 19.50 | 0.01 | 0.25 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 2 | 26 | 0.98 | 0.12 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 20.00 | 0.13 | 0.20 | 0.17 | 0.17 | +0.04 | +30.77% | 0.01 | 40 | 82 | 1.13 | 0.10 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 21.00 | 0.01 | 0.18 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 74 | 1.01 | 0.08 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 22.00 | 0.04 | 0.13 | 0.09 | 0.07 | -0.15 | -68.19% | 0.00 | 1 | 17 | 1.10 | 0.06 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 23.00 | 0.04 | 0.10 | 0.07 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 87 | 1.22 | 0.04 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 24.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.04 | +66.67% | 0.00 | 4 | 81 | 1.31 | 0.03 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 57 | 1.47 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:59:02 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 | 8/7/2026 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.41 | 0.21 | % | 0.07 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.42 | 0.21 | % | 0.05 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.42 | 0.21 | % | 0.04 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:59:02 PM EST |
| 7.00 | 0.02 | 0.19 | 0.11 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 113 | 1.71 | -0.01 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:02 PM EST |
| 8.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.04 | -44.45% | 0.01 | 8 | 493 | 1.31 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 8.50 | 0.03 | 0.12 | 0.08 | 0.04 | -0.04 | -50.00% | 0.01 | 7 | 220 | 1.15 | -0.03 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 9.00 | 0.01 | 0.16 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 27 | 232 | 1.21 | -0.05 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 9.50 | 0.08 | 0.15 | 0.12 | 0.12 | -0.12 | -50.00% | 0.01 | 9 | 441 | 1.11 | -0.07 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 10.00 | 0.14 | 0.20 | 0.17 | 0.18 | -0.17 | -48.58% | 0.02 | 37 | 395 | 1.12 | -0.09 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 10.50 | 0.21 | 0.30 | 0.26 | 0.25 | -0.22 | -46.81% | 0.02 | 57 | 121 | 1.10 | -0.13 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 11.00 | 0.29 | 0.42 | 0.36 | 0.31 | -0.39 | -55.72% | 0.03 | 6 | 364 | 1.10 | -0.16 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 11.50 | 0.38 | 0.53 | 0.46 | 0.43 | -0.33 | -43.43% | 0.04 | 28 | 52 | 1.05 | -0.21 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 12.00 | 0.44 | 0.67 | 0.56 | 0.58 | -0.50 | -46.30% | 0.05 | 12 | 123 | 1.07 | -0.25 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 12.50 | 0.70 | 0.84 | 0.77 | 0.82 | -0.48 | -36.93% | 0.06 | 15 | 127 | 1.08 | -0.31 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 13.00 | 0.87 | 1.04 | 0.96 | 0.97 | -0.63 | -39.38% | 0.07 | 95 | 101 | 1.05 | -0.36 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 13.50 | 1.09 | 1.27 | 1.18 | 1.15 | -0.51 | -30.73% | 0.09 | 98 | 36 | 1.05 | -0.42 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 14.00 | 1.35 | 1.52 | 1.44 | 1.57 | -0.58 | -26.98% | 0.10 | 5 | 241 | 1.04 | -0.48 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 14.50 | 1.66 | 1.81 | 1.74 | 1.71 | -1.73 | -50.30% | 0.12 | 3 | 7 | 1.02 | -0.53 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 15.00 | 1.94 | 2.13 | 2.04 | 2.15 | -0.90 | -29.51% | 0.14 | 8 | 178 | 0.98 | -0.59 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 15.50 | 2.29 | 2.47 | 2.38 | 4.33 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.98 | -0.64 | 0.11 | -0.03 | 8/3/2026 | 8/7/2026 2:59:02 PM EST |
| 16.00 | 2.51 | 2.96 | 2.74 | 4.14 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.02 | -0.68 | 0.10 | -0.03 | 8/4/2026 | 8/7/2026 2:59:02 PM EST |
| 16.50 | 2.90 | 3.30 | 3.10 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.07 | -0.72 | 0.10 | -0.03 | 7/30/2026 | 8/7/2026 2:59:02 PM EST |
| 17.00 | 3.35 | 3.95 | 3.65 | 3.70 | -0.67 | -15.34% | 0.21 | 4 | 28 | 1.07 | -0.76 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 17.50 | 3.75 | 4.55 | 4.15 | 6.08 | 0.00 | 0.00% | 0.24 | 0 | 38 | 1.86 | -0.79 | 0.08 | -0.03 | 8/3/2026 | 8/7/2026 2:59:02 PM EST |
| 18.00 | 4.20 | 4.75 | 4.48 | 4.55 | -3.40 | -42.77% | 0.25 | 1 | 14 | 1.30 | -0.81 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 18.50 | 4.55 | 5.50 | 5.03 | 6.03 | 0.00 | 0.00% | 0.27 | 0 | 66 | 1.91 | -0.84 | 0.07 | -0.02 | 8/5/2026 | 8/7/2026 2:59:02 PM EST |
| 19.00 | 4.95 | 5.85 | 5.40 | 5.45 | -0.85 | -13.50% | 0.28 | 1 | 37 | 1.54 | -0.86 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 19.50 | 5.40 | 6.45 | 5.93 | 7.42 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.15 | -0.88 | 0.06 | -0.02 | 8/4/2026 | 8/7/2026 2:59:02 PM EST |
| 20.00 | 5.95 | 6.80 | 6.38 | 7.26 | 0.00 | 0.00% | 0.32 | 0 | 63 | 2.09 | -0.90 | 0.05 | -0.02 | 8/6/2026 | 8/7/2026 2:59:02 PM EST |
| 21.00 | 6.95 | 8.00 | 7.48 | 7.75 | -0.45 | -5.49% | 0.36 | 2 | 14 | 2.44 | -0.92 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 2:59:02 PM EST |
| 22.00 | 7.80 | 9.05 | 8.43 | 12.25 | 0.00 | 0.00% | 0.38 | 0 | 18 | 2.69 | -0.94 | 0.03 | -0.01 | 7/28/2026 | 8/7/2026 2:59:02 PM EST |
| 23.00 | 8.85 | 10.10 | 9.48 | 12.22 | 0.00 | 0.00% | 0.41 | 0 | 20 | 2.68 | -0.96 | 0.02 | -0.01 | 7/30/2026 | 8/7/2026 2:59:02 PM EST |
| 24.00 | 9.80 | 11.15 | 10.48 | 11.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.20 | -0.97 | 0.02 | -0.01 | 7/23/2026 | 8/7/2026 2:59:02 PM EST |
| 25.00 | 10.75 | 12.20 | 11.48 | 12.79 | 0.00 | 0.00% | 0.46 | 0 | 7 | 3.19 | -0.98 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 2:59:02 PM EST |