Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $12.51 as of 8/28/2026 2:56:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.05 | 9.25 | 8.65 | 8.60 | -0.85 | -9.00% | 2.88 | 2 | 11 | 5.57 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 4.00 | 7.15 | 8.25 | 7.70 | % | 1.93 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:47 PM EST | |||
| 5.00 | 6.05 | 7.30 | 6.68 | 7.65 | 0.00 | 0.00% | 1.34 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:47 PM EST |
| 6.00 | 4.90 | 6.30 | 5.60 | % | 0.93 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:47 PM EST | |||
| 7.00 | 4.15 | 5.30 | 4.73 | % | 0.68 | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 8/28/2026 3:59:47 PM EST | |||
| 7.50 | 3.75 | 4.85 | 4.30 | % | 0.57 | 0 | 0 | 2.33 | 0.97 | 0.02 | 0.00 | 8/28/2026 3:59:47 PM EST | |||
| 8.00 | 2.93 | 4.35 | 3.64 | 6.22 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.11 | 0.95 | 0.04 | 0.00 | 8/14/2026 | 8/28/2026 3:59:47 PM EST |
| 8.50 | 2.68 | 3.65 | 3.17 | 4.43 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.66 | 0.92 | 0.06 | -0.01 | 8/27/2026 | 8/28/2026 3:59:47 PM EST |
| 9.00 | 2.30 | 3.05 | 2.68 | 3.75 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.36 | 0.88 | 0.08 | -0.01 | 8/26/2026 | 8/28/2026 3:59:47 PM EST |
| 9.50 | 1.97 | 2.58 | 2.28 | % | 0.24 | 0 | 0 | 0.74 | 0.83 | 0.10 | -0.01 | 8/28/2026 3:59:47 PM EST | |||
| 10.00 | 1.51 | 2.31 | 1.91 | 2.96 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.78 | 0.76 | 0.12 | -0.01 | 8/27/2026 | 8/28/2026 3:59:47 PM EST |
| 10.50 | 1.40 | 1.86 | 1.63 | 2.77 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.87 | 0.69 | 0.13 | -0.02 | 8/25/2026 | 8/28/2026 3:59:47 PM EST |
| 11.00 | 1.16 | 1.40 | 1.28 | 1.36 | -0.78 | -36.45% | 0.12 | 25 | 25 | 0.81 | 0.62 | 0.14 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 11.50 | 0.98 | 1.15 | 1.07 | 0.95 | -0.90 | -48.65% | 0.09 | 24 | 12 | 0.84 | 0.55 | 0.15 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 12.00 | 0.72 | 0.91 | 0.82 | 0.85 | -0.65 | -43.34% | 0.07 | 123 | 759 | 0.81 | 0.47 | 0.15 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 12.50 | 0.49 | 0.78 | 0.64 | 0.64 | -0.61 | -48.80% | 0.05 | 38 | 151 | 0.80 | 0.40 | 0.15 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 13.00 | 0.44 | 0.58 | 0.51 | 0.46 | -0.57 | -55.34% | 0.04 | 59 | 291 | 0.82 | 0.34 | 0.14 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 13.50 | 0.26 | 0.46 | 0.36 | 0.42 | -0.45 | -51.73% | 0.03 | 23 | 160 | 0.78 | 0.28 | 0.13 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 14.00 | 0.25 | 0.41 | 0.33 | 0.31 | -0.51 | -62.20% | 0.02 | 106 | 216 | 0.84 | 0.23 | 0.11 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 14.50 | 0.19 | 0.31 | 0.25 | 0.30 | -0.31 | -50.82% | 0.02 | 39 | 88 | 0.84 | 0.18 | 0.10 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 15.00 | 0.16 | 0.22 | 0.19 | 0.14 | -0.36 | -72.00% | 0.01 | 3,848 | 461 | 0.83 | 0.15 | 0.09 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 15.50 | 0.13 | 0.20 | 0.17 | 0.20 | -0.20 | -50.00% | 0.01 | 5 | 53 | 0.85 | 0.12 | 0.07 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 16.00 | 0.09 | 0.20 | 0.15 | 0.15 | -0.18 | -54.55% | 0.01 | 63 | 288 | 0.89 | 0.09 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 16.50 | 0.03 | 0.17 | 0.10 | 0.15 | -0.12 | -44.45% | 0.01 | 24 | 181 | 0.85 | 0.07 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 17.00 | 0.02 | 0.28 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 6 | 158 | 0.95 | 0.05 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 17.50 | 0.05 | 0.22 | 0.14 | 0.10 | -0.14 | -58.34% | 0.01 | 11 | 103 | 1.21 | 0.04 | 0.03 | 0.00 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | 0.07 | -0.10 | -58.83% | 0.01 | 19 | 2,704 | 1.17 | 0.03 | 0.03 | 0.00 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 68 | 1.05 | 0.02 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 147 | 1.21 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.54 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/28/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:47 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 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 8/28/2026 3:59:47 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.21 | -0.03 | 0.02 | 0.00 | 8/26/2026 | 8/28/2026 3:59:47 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 22 | 0.79 | -0.05 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 8.50 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.76 | -0.08 | 0.06 | -0.01 | 8/27/2026 | 8/28/2026 3:59:47 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.01 | -5.56% | 0.02 | 166 | 27 | 0.84 | -0.12 | 0.08 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 9.50 | 0.24 | 0.32 | 0.28 | 0.24 | +0.04 | +20.00% | 0.03 | 10 | 12 | 0.84 | -0.17 | 0.10 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.41 | +0.16 | +64.00% | 0.04 | 89 | 877 | 0.85 | -0.24 | 0.12 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 10.50 | 0.53 | 0.65 | 0.59 | 0.58 | +0.23 | +65.72% | 0.06 | 62 | 915 | 0.84 | -0.31 | 0.13 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 11.00 | 0.66 | 0.88 | 0.77 | 0.78 | +0.26 | +50.00% | 0.07 | 237 | 344 | 0.81 | -0.38 | 0.14 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 11.50 | 0.95 | 1.18 | 1.07 | 1.08 | +0.39 | +56.53% | 0.09 | 170 | 120 | 0.84 | -0.45 | 0.15 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 12.00 | 1.23 | 1.50 | 1.37 | 1.35 | +0.45 | +50.00% | 0.11 | 66 | 290 | 0.85 | -0.53 | 0.15 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 12.50 | 1.56 | 1.84 | 1.70 | 1.70 | +0.54 | +46.56% | 0.14 | 5 | 73 | 0.86 | -0.60 | 0.15 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 13.00 | 1.74 | 2.23 | 1.99 | 2.10 | +0.70 | +50.00% | 0.15 | 25 | 84 | 0.80 | -0.66 | 0.14 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 13.50 | 2.16 | 2.73 | 2.45 | 2.20 | +0.49 | +28.66% | 0.18 | 4 | 46 | 0.85 | -0.72 | 0.13 | -0.02 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 14.00 | 2.65 | 3.05 | 2.85 | 2.91 | +0.48 | +19.76% | 0.20 | 26 | 41 | 0.85 | -0.77 | 0.11 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 14.50 | 2.94 | 3.50 | 3.22 | 2.82 | +0.52 | +22.61% | 0.22 | 2 | 8 | 1.08 | -0.82 | 0.10 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 15.00 | 3.45 | 4.05 | 3.75 | 3.75 | +0.82 | +27.99% | 0.25 | 3 | 51 | 0.83 | -0.85 | 0.09 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 15.50 | 3.65 | 4.50 | 4.08 | 3.21 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.24 | -0.88 | 0.07 | -0.01 | 8/27/2026 | 8/28/2026 3:59:47 PM EST |
| 16.00 | 4.20 | 5.25 | 4.73 | 4.70 | +1.20 | +34.29% | 0.30 | 1 | 26 | 1.56 | -0.91 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 16.50 | 4.65 | 5.40 | 5.03 | 5.00 | +0.64 | +14.68% | 0.30 | 2 | 9 | 1.27 | -0.93 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 17.00 | 5.05 | 5.95 | 5.50 | 4.32 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.39 | -0.95 | 0.04 | -0.01 | 8/21/2026 | 8/28/2026 3:59:47 PM EST |
| 17.50 | 5.55 | 6.40 | 5.98 | 6.24 | +1.44 | +30.00% | 0.34 | 1 | 26 | 1.40 | -0.96 | 0.03 | 0.00 | 8/28/2026 | 8/28/2026 3:59:47 PM EST |
| 18.00 | 5.70 | 7.00 | 6.35 | 5.84 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.57 | -0.97 | 0.03 | 0.00 | 8/24/2026 | 8/28/2026 3:59:47 PM EST |
| 19.00 | 6.85 | 7.85 | 7.35 | 6.87 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.50 | -0.98 | 0.02 | 0.00 | 8/24/2026 | 8/28/2026 3:59:47 PM EST |
| 20.00 | 7.80 | 9.00 | 8.40 | 7.59 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.79 | -0.99 | 0.01 | 0.00 | 8/24/2026 | 8/28/2026 3:59:47 PM EST |
| 21.00 | 8.75 | 10.00 | 9.38 | 8.62 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.89 | -0.99 | 0.01 | 0.00 | 8/24/2026 | 8/28/2026 3:59:47 PM EST |
| 22.00 | 9.75 | 10.95 | 10.35 | 9.61 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:47 PM EST |
| 23.00 | 10.70 | 12.20 | 11.45 | 9.72 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.29 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:47 PM EST |
| 24.00 | 11.75 | 13.10 | 12.43 | % | 0.52 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:47 PM EST | |||
| 25.00 | 12.70 | 14.10 | 13.40 | 12.21 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:47 PM EST |
| 26.00 | 13.70 | 15.30 | 14.50 | 13.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:47 PM EST |
| 27.00 | 14.70 | 16.10 | 15.40 | 14.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:47 PM EST |