Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $13.17 as of 8/18/2026 8:01:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.70 | 10.45 | 10.08 | 11.50 | 0.00 | 0.00% | 3.36 | 0 | 16 | 5.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 4.00 | 8.75 | 10.05 | 9.40 | 10.70 | 0.00 | 0.00% | 2.35 | 0 | 2 | 6.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 5.00 | 7.25 | 9.05 | 8.15 | 9.16 | 0.00 | 0.00% | 1.63 | 0 | 7 | 5.23 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:57 PM EST |
| 6.00 | 6.80 | 8.05 | 7.43 | 8.71 | 0.00 | 0.00% | 1.24 | 0 | 4 | 4.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 7.00 | 5.80 | 7.05 | 6.43 | 6.40 | 0.00 | 0.00% | 0.92 | 0 | 7 | 3.71 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 8.00 | 4.85 | 6.05 | 5.45 | 6.54 | 0.00 | 0.00% | 0.68 | 0 | 42 | 3.12 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 8.50 | 4.30 | 5.50 | 4.90 | 5.65 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.79 | 0.98 | 0.02 | -0.01 | 8/13/2026 | 8/18/2026 3:59:57 PM EST |
| 9.00 | 3.90 | 4.95 | 4.43 | 5.30 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2.47 | 0.97 | 0.03 | -0.01 | 8/12/2026 | 8/18/2026 3:59:57 PM EST |
| 9.50 | 3.40 | 4.35 | 3.88 | % | 0.41 | 0 | 0 | 2.11 | 0.95 | 0.04 | -0.01 | 8/18/2026 3:59:57 PM EST | |||
| 10.00 | 3.00 | 3.65 | 3.33 | 3.50 | -0.80 | -18.61% | 0.33 | 11 | 9 | 1.62 | 0.92 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 10.50 | 2.53 | 3.25 | 2.89 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.56 | 0.89 | 0.07 | -0.02 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 11.00 | 2.15 | 2.79 | 2.47 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.42 | 0.84 | 0.09 | -0.02 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 11.50 | 1.72 | 2.22 | 1.97 | 2.18 | -1.02 | -31.88% | 0.17 | 5 | 67 | 0.80 | 0.78 | 0.11 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 12.00 | 1.42 | 1.98 | 1.70 | 1.75 | -1.17 | -40.07% | 0.14 | 2 | 149 | 0.92 | 0.72 | 0.13 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 12.50 | 1.16 | 1.53 | 1.35 | 1.42 | -1.08 | -43.20% | 0.11 | 43 | 67 | 0.88 | 0.64 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 13.00 | 1.00 | 1.24 | 1.12 | 1.11 | -1.16 | -51.11% | 0.09 | 35 | 188 | 0.91 | 0.57 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 13.50 | 0.83 | 1.02 | 0.93 | 0.89 | -0.96 | -51.90% | 0.07 | 99 | 128 | 0.94 | 0.49 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 14.00 | 0.71 | 0.78 | 0.75 | 0.71 | -0.96 | -57.49% | 0.05 | 111 | 186 | 0.92 | 0.42 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 14.50 | 0.50 | 0.71 | 0.61 | 0.54 | -0.92 | -63.02% | 0.04 | 34 | 299 | 0.96 | 0.36 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 15.00 | 0.37 | 0.50 | 0.44 | 0.50 | -0.56 | -52.83% | 0.03 | 191 | 705 | 0.92 | 0.30 | 0.13 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 15.50 | 0.26 | 0.38 | 0.32 | 0.32 | -0.59 | -64.84% | 0.02 | 20 | 150 | 0.91 | 0.24 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 16.00 | 0.24 | 0.30 | 0.27 | 0.23 | -0.48 | -67.61% | 0.02 | 89 | 199 | 0.94 | 0.20 | 0.10 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 16.50 | 0.04 | 0.25 | 0.15 | 0.19 | -0.43 | -69.36% | 0.01 | 18 | 103 | 0.82 | 0.17 | 0.09 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 17.00 | 0.16 | 0.32 | 0.24 | 0.24 | -0.21 | -46.67% | 0.01 | 48 | 283 | 1.07 | 0.13 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 17.50 | 0.10 | 0.16 | 0.13 | 0.13 | -0.27 | -67.50% | 0.01 | 61 | 345 | 0.97 | 0.11 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 18.00 | 0.04 | 0.26 | 0.15 | 0.14 | -0.19 | -57.58% | 0.01 | 4 | 222 | 1.12 | 0.09 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 18.50 | 0.03 | 0.21 | 0.12 | % | 0.01 | 0 | 0 | 1.04 | 0.08 | 0.05 | -0.01 | 8/18/2026 3:59:57 PM EST | |||
| 19.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.14 | -63.64% | 0.00 | 7 | 247 | 1.01 | 0.07 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.21 | 0.04 | 0.03 | -0.01 | 8/18/2026 3:59:57 PM EST | |||
| 20.00 | 0.04 | 0.18 | 0.11 | 0.04 | -0.04 | -50.00% | 0.01 | 2 | 1,112 | 1.21 | 0.04 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 21.00 | 0.02 | 0.26 | 0.14 | 0.05 | -0.02 | -28.58% | 0.01 | 100 | 35 | 1.33 | 0.02 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 22.00 | 0.02 | 0.18 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 68 | 1.35 | 0.02 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 23.00 | 0.01 | 0.18 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 8 | 1.39 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:57 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 | 0.44 | 0.22 | % | 0.07 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,321 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 7.00 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 32 | 19 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 73 | 2.41 | -0.01 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 8.50 | 0.01 | 0.19 | 0.10 | 0.02 | -0.02 | -50.00% | 0.01 | 7 | 73 | 1.28 | -0.02 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 9.00 | 0.01 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 7 | 26 | 1.14 | -0.03 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.14 | 0.07 | 0.09 | +0.04 | +80.00% | 0.01 | 5 | 105 | 1.19 | -0.05 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 10.00 | 0.04 | 0.19 | 0.12 | 0.13 | +0.07 | +116.67% | 0.01 | 11 | 107 | 0.97 | -0.08 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 10.50 | 0.14 | 0.24 | 0.19 | 0.16 | +0.07 | +77.78% | 0.02 | 22 | 49 | 1.00 | -0.11 | 0.07 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 11.00 | 0.23 | 0.32 | 0.28 | 0.25 | +0.13 | +108.34% | 0.03 | 92 | 152 | 0.97 | -0.16 | 0.09 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 11.50 | 0.31 | 0.46 | 0.39 | 0.40 | +0.20 | +100.00% | 0.03 | 9 | 119 | 0.95 | -0.22 | 0.11 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 12.00 | 0.49 | 0.61 | 0.55 | 0.54 | +0.26 | +92.86% | 0.05 | 132 | 253 | 0.96 | -0.28 | 0.13 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 12.50 | 0.67 | 0.87 | 0.77 | 0.75 | +0.38 | +102.71% | 0.06 | 194 | 85 | 0.98 | -0.36 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 13.00 | 0.90 | 1.08 | 0.99 | 0.99 | +0.48 | +94.12% | 0.08 | 216 | 154 | 0.96 | -0.43 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 13.50 | 1.03 | 1.36 | 1.20 | 1.28 | +0.59 | +85.51% | 0.09 | 32 | 71 | 0.90 | -0.51 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 14.00 | 1.44 | 1.71 | 1.58 | 1.57 | +0.68 | +76.41% | 0.11 | 43 | 95 | 0.96 | -0.58 | 0.15 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 14.50 | 1.71 | 2.05 | 1.88 | 1.97 | +0.83 | +72.81% | 0.13 | 1 | 27 | 0.92 | -0.64 | 0.14 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 15.00 | 2.06 | 2.47 | 2.27 | 2.24 | +0.85 | +61.16% | 0.15 | 26 | 32 | 0.92 | -0.70 | 0.13 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 15.50 | 2.53 | 2.88 | 2.71 | 2.71 | +0.93 | +52.25% | 0.17 | 7 | 6 | 0.97 | -0.76 | 0.12 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 16.00 | 2.83 | 3.45 | 3.14 | 3.00 | +0.84 | +38.89% | 0.20 | 3 | 74 | 1.33 | -0.80 | 0.10 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 16.50 | 3.40 | 3.75 | 3.58 | 3.54 | +0.58 | +19.60% | 0.22 | 1 | 10 | 0.97 | -0.83 | 0.09 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 17.00 | 3.70 | 4.30 | 4.00 | 3.57 | +0.59 | +19.80% | 0.24 | 2 | 29 | 1.36 | -0.87 | 0.08 | -0.02 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 17.50 | 4.05 | 4.75 | 4.40 | 5.29 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.39 | -0.89 | 0.07 | -0.02 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 18.00 | 4.60 | 5.25 | 4.93 | 3.73 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.47 | -0.91 | 0.06 | -0.01 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 18.50 | 5.20 | 5.75 | 5.48 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.55 | -0.92 | 0.05 | -0.01 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 19.00 | 5.50 | 6.10 | 5.80 | 5.55 | -0.03 | -0.54% | 0.31 | 6 | 15 | 1.41 | -0.93 | 0.04 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 19.50 | 5.60 | 6.75 | 6.18 | 6.46 | % | 0.32 | 2 | 0 | 1.69 | -0.96 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST | |
| 20.00 | 6.50 | 7.20 | 6.85 | 6.89 | +1.49 | +27.60% | 0.34 | 2 | 20 | 1.69 | -0.96 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 21.00 | 7.15 | 8.25 | 7.70 | 6.68 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.89 | -0.98 | 0.02 | 0.00 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 22.00 | 8.25 | 9.20 | 8.73 | 7.61 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.93 | -0.98 | 0.01 | 0.00 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 23.00 | 8.95 | 10.20 | 9.58 | 9.82 | +0.27 | +2.83% | 0.42 | 2 | 3 | 2.04 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 24.00 | 9.95 | 11.20 | 10.58 | % | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 25.00 | 11.00 | 12.40 | 11.70 | 10.75 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:57 PM EST |