Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $15.77 as of 4/30/2026 8:08:41 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 | 13.00 | 15.60 | 14.30 | 8.05 | 0.00 | 0.00% | 14.30 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:51 PM EST |
| 2.00 | 11.90 | 14.75 | 13.33 | 10.43 | 0.00 | 0.00% | 6.67 | 0 | 3 | 4.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:51 PM EST |
| 3.00 | 11.15 | 13.60 | 12.38 | 15.36 | 0.00 | 0.00% | 4.13 | 0 | 24 | 0.00 | 0.99 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:51 PM EST |
| 4.00 | 10.25 | 12.90 | 11.58 | 13.70 | 0.00 | 0.00% | 2.90 | 0 | 34 | 2.36 | 0.98 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:51 PM EST |
| 5.00 | 10.50 | 11.25 | 10.88 | 11.01 | 0.00 | 0.00% | 2.18 | 0 | 168 | 1.19 | 0.97 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 6.00 | 9.10 | 10.70 | 9.90 | 9.30 | -3.70 | -28.47% | 1.65 | 1 | 119 | 1.78 | 0.95 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 7.00 | 7.90 | 9.65 | 8.78 | 8.97 | -1.76 | -16.41% | 1.25 | 2 | 190 | 1.61 | 0.92 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 8.00 | 7.65 | 8.95 | 8.30 | 8.20 | 0.00 | 0.00% | 1.04 | 0 | 237 | 1.05 | 0.89 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 9.00 | 7.50 | 8.15 | 7.83 | 7.50 | -0.20 | -2.60% | 0.87 | 6 | 1,951 | 1.16 | 0.86 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 10.00 | 6.70 | 7.35 | 7.03 | 7.25 | +0.45 | +6.62% | 0.70 | 14 | 1,642 | 1.18 | 0.83 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 11.00 | 5.90 | 7.10 | 6.50 | 6.34 | 0.00 | 0.00% | 0.59 | 0 | 2,202 | 1.20 | 0.80 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 12.00 | 5.85 | 6.20 | 6.03 | 5.50 | -0.10 | -1.79% | 0.50 | 1 | 1,402 | 1.18 | 0.76 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 13.00 | 5.30 | 5.65 | 5.48 | 5.20 | -0.20 | -3.71% | 0.42 | 23 | 655 | 1.17 | 0.73 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 14.00 | 4.85 | 5.30 | 5.08 | 4.90 | -0.22 | -4.30% | 0.36 | 12 | 514 | 1.18 | 0.69 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 15.00 | 4.60 | 4.80 | 4.70 | 4.75 | +0.27 | +6.03% | 0.31 | 12 | 2,448 | 1.16 | 0.66 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 16.00 | 4.00 | 4.50 | 4.25 | 4.28 | +0.11 | +2.64% | 0.27 | 55 | 763 | 1.18 | 0.62 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 17.00 | 3.90 | 4.15 | 4.03 | 3.85 | -0.10 | -2.54% | 0.24 | 39 | 521 | 1.18 | 0.59 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 18.00 | 3.55 | 3.85 | 3.70 | 3.74 | +0.24 | +6.86% | 0.21 | 42 | 893 | 1.18 | 0.56 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 19.00 | 3.35 | 3.60 | 3.48 | 3.65 | +0.15 | +4.29% | 0.18 | 5 | 376 | 1.19 | 0.53 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 20.00 | 3.15 | 3.40 | 3.28 | 3.25 | +0.15 | +4.84% | 0.16 | 119 | 1,458 | 1.20 | 0.50 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 21.00 | 2.65 | 3.15 | 2.90 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 389 | 1.18 | 0.48 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 22.00 | 2.57 | 3.00 | 2.79 | 2.74 | -0.09 | -3.18% | 0.13 | 2 | 1,208 | 1.20 | 0.46 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 23.00 | 2.29 | 2.79 | 2.54 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 93 | 1.20 | 0.43 | 0.03 | -0.02 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 24.00 | 2.36 | 2.63 | 2.50 | 2.35 | -0.18 | -7.12% | 0.10 | 2 | 233 | 1.18 | 0.41 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 25.00 | 2.13 | 2.60 | 2.37 | 2.16 | -0.14 | -6.09% | 0.09 | 1 | 173 | 1.20 | 0.39 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 26.00 | 1.76 | 2.62 | 2.19 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 42 | 1.21 | 0.38 | 0.03 | -0.02 | 4/24/2026 | 4/29/2026 1:58:51 PM EST |
| 27.00 | 1.38 | 2.56 | 1.97 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.23 | 0.36 | 0.03 | -0.02 | 4/24/2026 | 4/29/2026 1:58:51 PM EST |
| 28.00 | 1.82 | 2.24 | 2.03 | 1.99 | +0.09 | +4.74% | 0.07 | 2 | 52 | 1.22 | 0.35 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 29.00 | 1.18 | 2.45 | 1.82 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.22 | 0.33 | 0.03 | -0.02 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 30.00 | 1.69 | 1.88 | 1.79 | 1.70 | -0.35 | -17.08% | 0.06 | 7 | 290 | 1.24 | 0.32 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 31.00 | 1.01 | 2.26 | 1.64 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.24 | 0.31 | 0.03 | -0.02 | 4/24/2026 | 4/29/2026 1:58:51 PM EST |
| 32.00 | 1.12 | 2.08 | 1.60 | 1.55 | -0.05 | -3.13% | 0.05 | 6 | 28 | 1.25 | 0.30 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 33.00 | 1.11 | 2.02 | 1.57 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.28 | 0.29 | 0.03 | -0.01 | 4/24/2026 | 4/29/2026 1:58:51 PM EST |
| 34.00 | 0.97 | 2.02 | 1.50 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.28 | 0.28 | 0.03 | -0.01 | 4/24/2026 | 4/29/2026 1:58:51 PM EST |
| 35.00 | 0.95 | 1.92 | 1.44 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.29 | 0.27 | 0.03 | -0.01 | 4/23/2026 | 4/29/2026 1:58:51 PM EST |
| 36.00 | 1.21 | 1.53 | 1.37 | 1.31 | -0.08 | -5.76% | 0.04 | 2 | 36 | 1.27 | 0.26 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 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 | 0.20 | 0.10 | % | 0.10 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:51 PM EST | |||
| 2.00 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.86 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:51 PM EST |
| 4.00 | 0.01 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 122 | 1.20 | -0.02 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 5.00 | 0.12 | 0.42 | 0.27 | 0.24 | 0.00 | 0.00% | 0.05 | 1 | 492 | 1.32 | -0.03 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 6.00 | 0.29 | 0.47 | 0.38 | 0.40 | +0.02 | +5.27% | 0.06 | 10 | 1,260 | 1.27 | -0.05 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 7.00 | 0.29 | 0.66 | 0.48 | 0.54 | -0.19 | -26.03% | 0.07 | 10 | 1,360 | 1.25 | -0.08 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 8.00 | 0.63 | 0.97 | 0.80 | 0.80 | -0.13 | -13.98% | 0.10 | 3 | 208 | 1.22 | -0.11 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 9.00 | 1.02 | 1.39 | 1.21 | 1.00 | -0.20 | -16.67% | 0.13 | 3 | 1,354 | 1.21 | -0.14 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 10.00 | 1.38 | 1.76 | 1.57 | 1.62 | +0.10 | +6.58% | 0.16 | 9 | 1,234 | 1.20 | -0.17 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 11.00 | 1.81 | 2.05 | 1.93 | 1.90 | -0.09 | -4.53% | 0.18 | 6 | 430 | 1.20 | -0.20 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 12.00 | 2.33 | 2.49 | 2.41 | 2.43 | -0.12 | -4.71% | 0.20 | 49 | 1,191 | 1.19 | -0.24 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 13.00 | 2.68 | 3.05 | 2.87 | 3.25 | +0.13 | +4.17% | 0.22 | 33 | 197 | 1.19 | -0.27 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 14.00 | 3.40 | 3.60 | 3.50 | 3.50 | -0.20 | -5.41% | 0.25 | 525 | 135 | 1.20 | -0.31 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 15.00 | 3.85 | 4.20 | 4.03 | 4.10 | -0.10 | -2.39% | 0.27 | 87 | 1,086 | 1.19 | -0.34 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 16.00 | 4.50 | 4.85 | 4.68 | 4.80 | -0.10 | -2.05% | 0.29 | 19 | 304 | 1.19 | -0.38 | 0.03 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 17.00 | 5.25 | 5.85 | 5.55 | 5.65 | 0.00 | 0.00% | 0.33 | 0 | 148 | 1.19 | -0.41 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 18.00 | 5.95 | 6.25 | 6.10 | 6.22 | -0.09 | -1.43% | 0.34 | 17 | 323 | 1.19 | -0.44 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:58:51 PM EST |
| 19.00 | 6.30 | 7.40 | 6.85 | 5.75 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.18 | -0.47 | 0.04 | -0.02 | 4/23/2026 | 4/29/2026 1:58:51 PM EST |
| 20.00 | 7.25 | 7.70 | 7.48 | 7.70 | 0.00 | 0.00% | 0.37 | 0 | 284 | 1.18 | -0.50 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 21.00 | 8.10 | 8.80 | 8.45 | 7.15 | 0.00 | 0.00% | 0.40 | 0 | 63 | 1.19 | -0.52 | 0.04 | -0.02 | 4/23/2026 | 4/29/2026 1:58:51 PM EST |
| 22.00 | 8.90 | 9.30 | 9.10 | 8.35 | 0.00 | 0.00% | 0.41 | 0 | 58 | 1.17 | -0.54 | 0.04 | -0.02 | 4/24/2026 | 4/29/2026 1:58:51 PM EST |
| 23.00 | 9.65 | 10.75 | 10.20 | 9.97 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.21 | -0.57 | 0.03 | -0.02 | 4/28/2026 | 4/29/2026 1:58:51 PM EST |
| 24.00 | 10.30 | 11.45 | 10.88 | 10.10 | 0.00 | 0.00% | 0.45 | 0 | 34 | 1.20 | -0.59 | 0.03 | -0.02 | 4/27/2026 | 4/29/2026 1:58:51 PM EST |
| 25.00 | 10.95 | 12.65 | 11.80 | % | 0.47 | 0 | 0 | 1.28 | -0.61 | 0.03 | -0.02 | 4/29/2026 1:58:51 PM EST | |||
| 26.00 | 12.25 | 13.55 | 12.90 | % | 0.50 | 0 | 0 | 1.27 | -0.62 | 0.03 | -0.02 | 4/29/2026 1:58:51 PM EST | |||
| 27.00 | 12.65 | 14.05 | 13.35 | 12.45 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.22 | -0.64 | 0.03 | -0.02 | 4/24/2026 | 4/29/2026 1:58:51 PM EST |
| 28.00 | 13.50 | 15.35 | 14.43 | % | 0.52 | 0 | 0 | 1.28 | -0.65 | 0.03 | -0.02 | 4/29/2026 1:58:51 PM EST | |||
| 29.00 | 14.40 | 16.20 | 15.30 | % | 0.53 | 0 | 0 | 1.29 | -0.67 | 0.03 | -0.02 | 4/29/2026 1:58:51 PM EST | |||
| 30.00 | 15.60 | 17.15 | 16.38 | % | 0.55 | 0 | 0 | 1.28 | -0.68 | 0.03 | -0.02 | 4/29/2026 1:58:51 PM EST | |||
| 31.00 | 16.60 | 17.60 | 17.10 | % | 0.55 | 0 | 0 | 1.26 | -0.69 | 0.03 | -0.02 | 4/29/2026 1:58:51 PM EST | |||
| 32.00 | 17.45 | 19.00 | 18.23 | % | 0.57 | 0 | 0 | 1.30 | -0.70 | 0.03 | -0.01 | 4/29/2026 1:58:51 PM EST | |||
| 33.00 | 17.95 | 19.95 | 18.95 | % | 0.57 | 0 | 0 | 1.29 | -0.71 | 0.03 | -0.01 | 4/29/2026 1:58:51 PM EST | |||
| 34.00 | 18.90 | 20.85 | 19.88 | % | 0.58 | 0 | 0 | 1.30 | -0.72 | 0.03 | -0.01 | 4/29/2026 1:58:51 PM EST | |||
| 35.00 | 19.85 | 21.85 | 20.85 | % | 0.60 | 0 | 0 | 1.31 | -0.73 | 0.03 | -0.01 | 4/29/2026 1:58:51 PM EST | |||
| 36.00 | 20.75 | 22.80 | 21.78 | % | 0.60 | 0 | 0 | 1.30 | -0.74 | 0.03 | -0.01 | 4/29/2026 1:58:51 PM EST |