Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $10.11 as of 7/29/2026 7:06:55 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 | 8.20 | 9.35 | 8.78 | 11.20 | 0.00 | 0.00% | 8.78 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 2.00 | 7.40 | 8.80 | 8.10 | 11.15 | 0.00 | 0.00% | 4.05 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:04 PM EST |
| 3.00 | 6.40 | 7.80 | 7.10 | 8.80 | 0.00 | 0.00% | 2.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:04 PM EST |
| 4.00 | 5.40 | 6.85 | 6.13 | 10.40 | 0.00 | 0.00% | 1.53 | 0 | 1 | 8.25 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:04 PM EST |
| 5.00 | 4.40 | 5.85 | 5.13 | % | 1.03 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 6.00 | 3.20 | 4.85 | 4.03 | 9.55 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.27 | 0.99 | 0.01 | 0.00 | 7/6/2026 | 7/29/2026 4:00:04 PM EST |
| 7.00 | 2.60 | 3.50 | 3.05 | 3.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.07 | 0.96 | 0.04 | -0.01 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 7.50 | 2.23 | 2.88 | 2.56 | 2.44 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.65 | 0.91 | 0.07 | -0.02 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 8.00 | 1.82 | 2.44 | 2.13 | 2.07 | 0.00 | 0.00% | 0.27 | 0 | 43 | 2.39 | 0.86 | 0.11 | -0.03 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 8.50 | 1.24 | 1.97 | 1.61 | 2.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.07 | 0.79 | 0.14 | -0.04 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 9.00 | 1.13 | 1.38 | 1.26 | 1.51 | +0.11 | +7.86% | 0.14 | 10 | 86 | 1.37 | 0.70 | 0.17 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 9.50 | 0.85 | 1.06 | 0.96 | 1.14 | -0.06 | -5.00% | 0.10 | 4 | 48 | 1.34 | 0.60 | 0.19 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 10.00 | 0.61 | 0.81 | 0.71 | 0.70 | -0.14 | -16.67% | 0.07 | 182 | 102 | 1.31 | 0.50 | 0.20 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 10.50 | 0.43 | 0.61 | 0.52 | 0.69 | -0.03 | -4.17% | 0.05 | 99 | 63 | 1.31 | 0.40 | 0.20 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 11.00 | 0.30 | 0.37 | 0.34 | 0.36 | -0.11 | -23.41% | 0.03 | 409 | 1,144 | 1.23 | 0.32 | 0.18 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 11.50 | 0.21 | 0.31 | 0.26 | 0.31 | -0.05 | -13.89% | 0.02 | 148 | 320 | 1.29 | 0.24 | 0.16 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 12.00 | 0.12 | 0.25 | 0.19 | 0.24 | -0.04 | -14.29% | 0.02 | 112 | 336 | 1.29 | 0.18 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 12.50 | 0.07 | 0.19 | 0.13 | 0.23 | +0.06 | +35.30% | 0.01 | 153 | 679 | 1.29 | 0.13 | 0.11 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 13.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 186 | 1,120 | 1.36 | 0.09 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 13.50 | 0.02 | 0.14 | 0.08 | 0.13 | +0.03 | +30.00% | 0.01 | 18 | 267 | 1.59 | 0.07 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 177 | 4,678 | 1.57 | 0.04 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.80 | 0.03 | 0.04 | -0.01 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 21,192 | 23,126 | 1.40 | 0.02 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 165 | 1.89 | 0.01 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.01 | 34 | 184 | 1.49 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.17 | 0.09 | 0.02 | -0.01 | -33.34% | 0.01 | 14 | 251 | 2.35 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 30 | 282 | 1.64 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 110 | 3.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 191 | 2.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.07 | +700.00% | 0.00 | 4 | 152 | 2.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2,736 | 2,756 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.18 | +0.16 | +800.00% | 0.00 | 8 | 418 | 2.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.03 | -75.00% | 0.01 | 4 | 139 | 3.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.10 | -83.34% | 0.01 | 2,656 | 2,804 | 3.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.19 | -95.00% | 0.00 | 3 | 35 | 2.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.32 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 72 | 4.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.98 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.07 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.46 | 0.23 | % | 0.05 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.48 | 0.24 | % | 0.04 | 0 | 0 | 3.72 | -0.01 | 0.01 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.85 | -0.04 | 0.04 | -0.01 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 7.50 | 0.01 | 0.13 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 3 | 6 | 1.18 | -0.09 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 8.00 | 0.10 | 0.22 | 0.16 | 0.13 | -0.02 | -13.34% | 0.02 | 76 | 181 | 1.31 | -0.14 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 8.50 | 0.21 | 0.30 | 0.26 | 0.25 | 0.00 | 0.00% | 0.03 | 15 | 91 | 1.27 | -0.21 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 9.00 | 0.36 | 0.46 | 0.41 | 0.33 | -0.08 | -19.52% | 0.05 | 29 | 141 | 1.26 | -0.30 | 0.17 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 9.50 | 0.57 | 0.71 | 0.64 | 0.62 | +0.02 | +3.34% | 0.07 | 156 | 152 | 1.29 | -0.40 | 0.19 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 10.00 | 0.81 | 0.95 | 0.88 | 0.72 | -0.08 | -10.00% | 0.09 | 128 | 500 | 1.25 | -0.50 | 0.20 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 10.50 | 1.10 | 1.30 | 1.20 | 0.90 | -0.10 | -10.00% | 0.11 | 30 | 110 | 1.26 | -0.60 | 0.20 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 11.00 | 1.31 | 1.72 | 1.52 | 1.52 | +0.06 | +4.11% | 0.14 | 25 | 640 | 1.10 | -0.68 | 0.18 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 11.50 | 1.80 | 2.13 | 1.97 | 1.30 | -0.42 | -24.42% | 0.17 | 1 | 45 | 1.26 | -0.76 | 0.16 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 12.00 | 2.20 | 2.58 | 2.39 | 2.37 | +0.18 | +8.22% | 0.20 | 17 | 430 | 1.61 | -0.82 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 12.50 | 2.63 | 2.98 | 2.81 | 2.68 | +0.08 | +3.08% | 0.22 | 6 | 14 | 1.77 | -0.87 | 0.11 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 13.00 | 3.10 | 3.45 | 3.28 | 3.27 | +0.33 | +11.23% | 0.25 | 12 | 253 | 1.87 | -0.91 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 13.50 | 3.15 | 4.15 | 3.65 | 3.68 | +0.18 | +5.15% | 0.27 | 1 | 106 | 2.55 | -0.93 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 14.00 | 3.50 | 4.50 | 4.00 | 3.98 | -0.02 | -0.50% | 0.29 | 6 | 189 | 2.28 | -0.96 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 14.50 | 3.80 | 5.15 | 4.48 | 3.40 | 0.00 | 0.00% | 0.31 | 0 | 46 | 2.75 | -0.97 | 0.04 | -0.01 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 15.00 | 4.45 | 5.55 | 5.00 | 4.26 | -0.59 | -12.17% | 0.33 | 1 | 73 | 2.66 | -0.98 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 15.50 | 4.70 | 6.10 | 5.40 | 5.80 | 0.00 | 0.00% | 0.35 | 0 | 34 | 2.90 | -0.99 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 16.00 | 5.85 | 6.60 | 6.23 | 5.82 | -0.12 | -2.02% | 0.39 | 10 | 114 | 3.02 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.50 | 5.75 | 7.20 | 6.48 | 6.43 | -0.82 | -11.31% | 0.39 | 3 | 40 | 3.36 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.00 | 6.35 | 7.65 | 7.00 | 6.59 | +0.83 | +14.41% | 0.41 | 1 | 140 | 3.36 | -1.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 6.70 | 8.25 | 7.48 | 7.02 | +0.42 | +6.37% | 0.43 | 2 | 56 | 3.69 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 18.00 | 7.35 | 8.75 | 8.05 | 7.62 | -0.18 | -2.31% | 0.45 | 5 | 98 | 3.79 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 18.50 | 7.80 | 9.30 | 8.55 | 8.03 | -0.36 | -4.30% | 0.46 | 1 | 63 | 4.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 19.00 | 8.20 | 10.00 | 9.10 | 8.82 | +0.75 | +9.30% | 0.48 | 1 | 28 | 4.50 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 19.50 | 8.70 | 10.30 | 9.50 | 9.60 | 0.00 | 0.00% | 0.49 | 0 | 14 | 4.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 20.00 | 9.25 | 10.75 | 10.00 | 10.30 | +0.27 | +2.70% | 0.50 | 3 | 73 | 4.18 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.50 | 9.70 | 11.30 | 10.50 | 9.18 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 21.00 | 10.20 | 11.80 | 11.00 | 10.80 | 0.00 | 0.00% | 0.52 | 0 | 6 | 4.46 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 21.50 | 10.70 | 12.50 | 11.60 | 11.47 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.96 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 22.00 | 11.20 | 13.00 | 12.10 | 11.85 | -0.02 | -0.17% | 0.55 | 1 | 17 | 5.04 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.50 | 11.70 | 13.30 | 12.50 | 12.46 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 23.00 | 12.20 | 14.00 | 13.10 | 11.98 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 24.00 | 13.20 | 14.80 | 14.00 | 12.77 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 25.00 | 14.20 | 16.00 | 15.10 | 15.05 | 0.00 | 0.00% | 0.60 | 0 | 7 | 5.49 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 26.00 | 15.20 | 16.80 | 16.00 | 15.46 | -0.59 | -3.68% | 0.62 | 1 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 27.00 | 16.20 | 17.80 | 17.00 | 17.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 30.00 | 19.20 | 21.00 | 20.10 | 20.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 6.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 35.00 | 24.20 | 26.00 | 25.10 | 25.05 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |