Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $9.44 as of 4/10/2026 6:35:06 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 | 10.50 | 11.80 | 11.15 | 10.50 | +1.55 | +17.32% | 11.15 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 2.00 | 9.65 | 10.95 | 10.30 | 10.20 | +2.29 | +28.96% | 5.15 | 9 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 3.00 | 9.20 | 9.75 | 9.48 | 9.12 | +2.13 | +30.48% | 3.16 | 20 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 4.00 | 7.95 | 8.85 | 8.40 | 7.90 | +2.00 | +33.90% | 2.10 | 30 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 4.50 | 7.25 | 8.45 | 7.85 | 7.10 | +1.61 | +29.33% | 1.74 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 5.00 | 6.95 | 7.75 | 7.35 | 6.45 | +1.46 | +29.26% | 1.47 | 9 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 5.50 | 6.40 | 7.20 | 6.80 | 6.97 | +2.24 | +47.36% | 1.24 | 6 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 6.00 | 6.10 | 6.75 | 6.43 | 6.00 | +2.25 | +60.00% | 1.07 | 17 | 158 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 6.50 | 5.80 | 6.15 | 5.98 | 5.50 | +2.09 | +61.29% | 0.92 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 7.00 | 5.00 | 5.70 | 5.35 | 5.00 | +1.97 | +65.02% | 0.76 | 14 | 260 | 9.99 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 7.50 | 4.65 | 5.15 | 4.90 | 4.90 | +2.26 | +85.61% | 0.65 | 12 | 77 | 8.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 8.00 | 4.20 | 4.50 | 4.35 | 4.25 | +2.17 | +104.33% | 0.54 | 55 | 1,516 | 6.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 8.50 | 3.75 | 4.15 | 3.95 | 3.92 | +2.30 | +141.98% | 0.46 | 43 | 688 | 6.90 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 9.00 | 3.30 | 3.65 | 3.48 | 3.40 | +2.11 | +163.57% | 0.39 | 530 | 3,963 | 3.46 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 9.50 | 2.83 | 2.97 | 2.90 | 2.88 | +2.04 | +242.86% | 0.31 | 445 | 2,025 | 3.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 10.00 | 2.34 | 2.52 | 2.43 | 2.40 | +1.93 | +410.64% | 0.24 | 4,833 | 7,853 | 3.74 | 0.99 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 10.50 | 1.89 | 1.97 | 1.93 | 1.90 | +1.69 | +804.77% | 0.18 | 2,913 | 7,231 | 2.74 | 0.96 | 0.08 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 11.00 | 1.34 | 1.45 | 1.40 | 1.45 | +1.37 | +1,712.50% | 0.13 | 6,865 | 8,276 | 1.62 | 0.89 | 0.16 | -0.07 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 11.50 | 0.94 | 1.04 | 0.99 | 0.95 | +0.91 | +2,275.00% | 0.09 | 6,356 | 1,007 | 1.69 | 0.79 | 0.25 | -0.15 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 12.00 | 0.59 | 0.64 | 0.62 | 0.62 | +0.60 | +3,000.00% | 0.05 | 4,968 | 3,511 | 1.57 | 0.65 | 0.34 | -0.19 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 12.50 | 0.32 | 0.36 | 0.34 | 0.34 | +0.32 | +1,600.00% | 0.03 | 8,647 | 76 | 1.54 | 0.47 | 0.39 | -0.20 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 13.00 | 0.15 | 0.19 | 0.17 | 0.19 | +0.18 | +1,800.00% | 0.01 | 4,292 | 9,377 | 1.54 | 0.29 | 0.33 | -0.17 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 13.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.04 | +80.00% | 0.01 | 666 | 2 | 1.61 | 0.17 | 0.23 | -0.10 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 1,163 | 463 | 1.59 | 0.12 | 0.16 | -0.07 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.02 | 0.05 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 176 | 1,030 | 2.20 | 0.03 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 91 | 356 | 2.58 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 173 | 3.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 142 | 4.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:48 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 439 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.02 | 2 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 636 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,961 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 1,434 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 98 | 3,542 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 2,519 | 3.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 297 | 5,346 | 2.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.04 | -0.05 | -55.56% | 0.00 | 1,111 | 2,907 | 2.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.23 | -92.00% | 0.00 | 2,703 | 2,108 | 2.16 | -0.01 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.01 | -0.61 | -98.39% | 0.00 | 1,273 | 79 | 1.92 | -0.04 | 0.08 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.90 | -94.74% | 0.00 | 1,215 | 259 | 1.74 | -0.11 | 0.16 | -0.07 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 11.50 | 0.10 | 0.12 | 0.11 | 0.12 | -1.30 | -91.55% | 0.01 | 2,189 | 33 | 1.63 | -0.21 | 0.25 | -0.15 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 12.00 | 0.22 | 0.26 | 0.24 | 0.22 | -1.57 | -87.71% | 0.02 | 1,144 | 79 | 1.50 | -0.35 | 0.34 | -0.19 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 12.50 | 0.43 | 0.50 | 0.47 | 0.45 | -2.01 | -81.71% | 0.04 | 218 | 3 | 1.53 | -0.53 | 0.39 | -0.20 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 13.00 | 0.69 | 0.95 | 0.82 | 0.85 | -2.04 | -70.59% | 0.06 | 125 | 20 | 1.59 | -0.71 | 0.33 | -0.17 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 13.50 | 1.10 | 1.42 | 1.26 | 1.28 | -2.17 | -62.90% | 0.09 | 13 | 2 | 2.63 | -0.83 | 0.23 | -0.10 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 14.00 | 1.51 | 1.87 | 1.69 | 1.75 | -2.55 | -59.31% | 0.12 | 20 | 11 | 2.95 | -0.88 | 0.16 | -0.07 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 14.50 | 1.93 | 2.38 | 2.16 | 2.50 | -2.45 | -49.50% | 0.15 | 2 | 0 | 3.41 | -0.95 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 15.00 | 2.42 | 3.05 | 2.74 | 3.05 | -1.82 | -37.38% | 0.18 | 8 | 15 | 4.70 | -0.97 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 16.00 | 3.50 | 3.95 | 3.73 | 4.00 | -1.92 | -32.44% | 0.23 | 5 | 5 | 5.26 | -0.99 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 17.00 | 4.45 | 5.00 | 4.73 | 5.00 | -1.78 | -26.26% | 0.28 | 3 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 18.00 | 5.50 | 5.95 | 5.73 | 6.20 | -1.93 | -23.74% | 0.32 | 4 | 1 | 6.62 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 19.00 | 6.40 | 6.95 | 6.68 | 6.68 | -2.49 | -27.16% | 0.35 | 5 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 20.00 | 7.45 | 8.00 | 7.73 | 7.80 | -2.27 | -22.55% | 0.39 | 8 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |