Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $13.94 as of 8/13/2026 8:53:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.55 | 11.60 | 11.08 | 11.10 | % | 3.69 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 12:58:43 PM EST | |
| 4.00 | 8.70 | 11.80 | 10.25 | % | 2.56 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:43 PM EST | |||
| 5.00 | 7.70 | 9.55 | 8.63 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:43 PM EST | |||
| 6.00 | 6.20 | 9.30 | 7.75 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:43 PM EST | |||
| 7.00 | 6.20 | 7.80 | 7.00 | % | 1.00 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 8/13/2026 12:58:43 PM EST | |||
| 7.50 | 5.75 | 7.45 | 6.60 | % | 0.88 | 0 | 0 | 2.33 | 0.98 | 0.01 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 8.00 | 5.30 | 6.80 | 6.05 | % | 0.76 | 0 | 0 | 1.99 | 0.97 | 0.02 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 8.50 | 4.95 | 6.35 | 5.65 | % | 0.66 | 0 | 0 | 1.88 | 0.95 | 0.02 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 9.00 | 4.50 | 6.00 | 5.25 | % | 0.58 | 0 | 0 | 1.86 | 0.93 | 0.03 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 9.50 | 4.05 | 5.45 | 4.75 | % | 0.50 | 0 | 0 | 1.66 | 0.91 | 0.03 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 10.00 | 3.70 | 4.95 | 4.33 | % | 0.43 | 0 | 0 | 1.51 | 0.88 | 0.04 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 10.50 | 3.60 | 4.50 | 4.05 | 3.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.98 | 0.85 | 0.05 | -0.01 | 8/7/2026 | 8/13/2026 12:58:43 PM EST |
| 11.00 | 2.94 | 4.10 | 3.52 | 3.92 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.35 | 0.82 | 0.06 | -0.02 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 11.50 | 2.59 | 3.75 | 3.17 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.84 | 0.78 | 0.06 | -0.02 | 8/7/2026 | 8/13/2026 12:58:43 PM EST |
| 12.00 | 2.34 | 3.45 | 2.90 | 2.92 | +0.31 | +11.88% | 0.24 | 5 | 703 | 0.93 | 0.74 | 0.07 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 12.50 | 2.16 | 2.72 | 2.44 | 2.62 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.96 | 0.70 | 0.08 | -0.02 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 13.00 | 1.90 | 2.65 | 2.28 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 55 | 0.92 | 0.66 | 0.08 | -0.02 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 13.50 | 1.77 | 2.14 | 1.96 | 1.88 | -0.53 | -22.00% | 0.15 | 2 | 93 | 0.92 | 0.62 | 0.09 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 14.00 | 1.60 | 1.83 | 1.72 | 1.86 | -0.11 | -5.59% | 0.12 | 42 | 74 | 0.97 | 0.57 | 0.09 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 14.50 | 1.42 | 1.85 | 1.64 | 1.60 | 0.00 | 0.00% | 0.11 | 11 | 32 | 0.95 | 0.53 | 0.09 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 15.00 | 1.14 | 1.44 | 1.29 | 1.40 | -0.12 | -7.90% | 0.09 | 79 | 146 | 0.88 | 0.49 | 0.09 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 15.50 | 1.10 | 1.42 | 1.26 | 1.29 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.94 | 0.45 | 0.09 | -0.02 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 16.00 | 0.91 | 1.06 | 0.99 | 1.07 | -0.26 | -19.55% | 0.06 | 17 | 10 | 0.92 | 0.41 | 0.09 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 16.50 | 0.70 | 1.32 | 1.01 | 1.01 | -0.11 | -9.83% | 0.06 | 33 | 3 | 0.96 | 0.37 | 0.08 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 17.00 | 0.56 | 1.20 | 0.88 | 0.86 | -0.02 | -2.28% | 0.05 | 2 | 100 | 0.95 | 0.34 | 0.08 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 17.50 | 0.60 | 0.86 | 0.73 | 0.71 | -0.24 | -25.27% | 0.04 | 62 | 31 | 0.97 | 0.31 | 0.08 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 18.00 | 0.52 | 0.77 | 0.65 | 0.62 | +0.01 | +1.64% | 0.04 | 65 | 90 | 0.93 | 0.28 | 0.07 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 19.00 | 0.43 | 0.89 | 0.66 | 0.55 | -0.01 | -1.79% | 0.03 | 22 | 5 | 1.04 | 0.23 | 0.07 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.08 | -17.40% | 0.02 | 35 | 52 | 0.97 | 0.18 | 0.06 | -0.01 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 21.00 | 0.07 | 0.44 | 0.26 | 0.40 | +0.08 | +25.00% | 0.01 | 1 | 2 | 0.88 | 0.15 | 0.05 | -0.01 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 22.00 | 0.01 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.13 | 0.04 | -0.01 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 23.00 | 0.01 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.95 | 0.10 | 0.04 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 24.00 | 0.01 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.00 | 0.08 | 0.03 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 25.00 | 0.01 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.06 | 0.06 | 0.03 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 26.00 | 0.01 | 0.60 | 0.31 | % | 0.01 | 0 | 0 | 1.13 | 0.05 | 0.02 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 27.00 | 0.01 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.20 | 0.04 | 0.02 | 0.00 | 8/13/2026 12:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.74 | 0.37 | % | 0.12 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:43 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:43 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:43 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.28 | -0.01 | 0.01 | 0.00 | 8/11/2026 | 8/13/2026 12:58:43 PM EST |
| 7.50 | 0.01 | 0.29 | 0.15 | 0.14 | % | 0.02 | 1 | 0 | 1.45 | -0.02 | 0.01 | -0.01 | 8/13/2026 | 8/13/2026 12:58:43 PM EST | |
| 8.00 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.99 | -0.03 | 0.02 | -0.01 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 8.50 | 0.03 | 0.19 | 0.11 | 0.12 | -0.07 | -36.85% | 0.01 | 4 | 7 | 0.95 | -0.05 | 0.02 | -0.01 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 9.00 | 0.11 | 0.20 | 0.16 | 0.20 | +0.01 | +5.27% | 0.02 | 2 | 19 | 0.96 | -0.07 | 0.03 | -0.01 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 9.50 | 0.16 | 0.30 | 0.23 | 0.23 | -0.12 | -34.29% | 0.02 | 4 | 1 | 0.90 | -0.09 | 0.03 | -0.01 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 10.00 | 0.23 | 0.51 | 0.37 | 0.25 | -0.10 | -28.58% | 0.04 | 2 | 248 | 1.03 | -0.12 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 10.50 | 0.29 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.04 | 2 | 607 | 0.99 | -0.15 | 0.05 | -0.01 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 11.00 | 0.40 | 0.62 | 0.51 | 0.50 | -0.05 | -9.10% | 0.05 | 4 | 3 | 0.94 | -0.18 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 11.50 | 0.57 | 0.78 | 0.68 | 0.65 | -0.55 | -45.84% | 0.06 | 10 | 1 | 0.95 | -0.22 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 12.00 | 0.77 | 0.87 | 0.82 | 0.77 | +0.01 | +1.32% | 0.07 | 1 | 62 | 0.93 | -0.26 | 0.07 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 12.50 | 0.85 | 1.20 | 1.03 | 1.12 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.94 | -0.30 | 0.08 | -0.02 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 13.00 | 1.06 | 1.49 | 1.28 | 1.18 | -0.54 | -31.40% | 0.10 | 10 | 5 | 0.93 | -0.34 | 0.08 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 13.50 | 1.27 | 1.84 | 1.56 | 1.46 | -0.08 | -5.20% | 0.12 | 1 | 12 | 0.93 | -0.38 | 0.09 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 14.00 | 1.59 | 2.01 | 1.80 | 1.59 | -0.20 | -11.18% | 0.13 | 6 | 13 | 0.97 | -0.43 | 0.09 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 14.50 | 1.81 | 2.47 | 2.14 | 2.32 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.99 | -0.47 | 0.09 | -0.02 | 8/7/2026 | 8/13/2026 12:58:43 PM EST |
| 15.00 | 2.01 | 2.55 | 2.28 | 2.67 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.90 | -0.51 | 0.09 | -0.02 | 8/10/2026 | 8/13/2026 12:58:43 PM EST |
| 15.50 | 2.35 | 2.95 | 2.65 | % | 0.17 | 0 | 0 | 0.93 | -0.55 | 0.09 | -0.02 | 8/13/2026 12:58:43 PM EST | |||
| 16.00 | 2.71 | 3.30 | 3.01 | 2.98 | -0.02 | -0.67% | 0.19 | 9 | 4 | 0.91 | -0.59 | 0.09 | -0.02 | 8/13/2026 | 8/13/2026 12:58:43 PM EST |
| 16.50 | 3.05 | 3.80 | 3.43 | % | 0.21 | 0 | 0 | 0.90 | -0.63 | 0.08 | -0.02 | 8/13/2026 12:58:43 PM EST | |||
| 17.00 | 3.35 | 4.45 | 3.90 | 3.82 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.00 | -0.66 | 0.08 | -0.02 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 17.50 | 3.85 | 4.55 | 4.20 | 4.45 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.95 | -0.69 | 0.08 | -0.02 | 8/10/2026 | 8/13/2026 12:58:43 PM EST |
| 18.00 | 4.15 | 5.30 | 4.73 | 5.03 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.98 | -0.72 | 0.07 | -0.02 | 8/11/2026 | 8/13/2026 12:58:43 PM EST |
| 19.00 | 4.60 | 5.85 | 5.23 | 5.45 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.23 | -0.77 | 0.07 | -0.02 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 20.00 | 6.00 | 6.75 | 6.38 | 6.47 | % | 0.32 | 1 | 0 | 1.27 | -0.82 | 0.06 | -0.01 | 8/13/2026 | 8/13/2026 12:58:43 PM EST | |
| 21.00 | 6.75 | 8.00 | 7.38 | 7.86 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.52 | -0.85 | 0.05 | -0.01 | 8/11/2026 | 8/13/2026 12:58:43 PM EST |
| 22.00 | 7.70 | 8.55 | 8.13 | 8.27 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.31 | -0.87 | 0.04 | -0.01 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 23.00 | 8.55 | 10.00 | 9.28 | 9.12 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.70 | -0.90 | 0.04 | -0.01 | 8/12/2026 | 8/13/2026 12:58:43 PM EST |
| 24.00 | 9.50 | 11.00 | 10.25 | % | 0.43 | 0 | 0 | 1.78 | -0.92 | 0.03 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 25.00 | 10.05 | 12.25 | 11.15 | % | 0.45 | 0 | 0 | 2.01 | -0.94 | 0.03 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 26.00 | 11.00 | 13.35 | 12.18 | % | 0.47 | 0 | 0 | 2.14 | -0.95 | 0.02 | -0.01 | 8/13/2026 12:58:43 PM EST | |||
| 27.00 | 12.00 | 14.15 | 13.08 | % | 0.48 | 0 | 0 | 2.09 | -0.96 | 0.02 | 0.00 | 8/13/2026 12:58:43 PM EST |