Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $9.88 as of 2/26/2026 2:43:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.10 | 7.65 | 7.38 | 7.41 | -0.84 | -10.19% | 3.69 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 3.00 | 6.20 | 6.65 | 6.43 | 6.42 | -0.75 | -10.46% | 2.14 | 5 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 3.50 | 5.65 | 6.40 | 6.03 | 6.52 | -0.19 | -2.84% | 1.72 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 4.00 | 5.45 | 5.75 | 5.60 | 6.14 | -0.21 | -3.31% | 1.40 | 24 | 222 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 4.50 | 4.65 | 5.85 | 5.25 | 5.65 | -0.30 | -5.05% | 1.17 | 1 | 168 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 5.00 | 4.15 | 5.55 | 4.85 | 4.96 | 0.00 | 0.00% | 0.97 | 0 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 5.50 | 3.65 | 4.70 | 4.18 | 4.57 | 0.00 | 0.00% | 0.76 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 6.00 | 3.30 | 3.60 | 3.45 | 3.60 | -0.55 | -13.26% | 0.58 | 8 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 6.50 | 2.90 | 3.15 | 3.03 | 3.20 | +0.35 | +12.29% | 0.47 | 7 | 121 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 7.00 | 2.28 | 2.62 | 2.45 | 2.45 | -0.86 | -25.99% | 0.35 | 21 | 588 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 7.50 | 1.76 | 2.20 | 1.98 | 2.05 | -0.85 | -29.31% | 0.26 | 16 | 125 | 5.59 | 0.99 | 0.02 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 8.00 | 1.50 | 1.58 | 1.54 | 1.50 | -0.43 | -22.28% | 0.19 | 331 | 1,588 | 0.00 | 0.97 | 0.06 | -0.01 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 8.50 | 0.97 | 1.14 | 1.06 | 0.94 | -0.52 | -35.62% | 0.12 | 330 | 2,736 | 0.00 | 0.92 | 0.15 | -0.04 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 9.00 | 0.55 | 0.64 | 0.60 | 0.55 | -0.50 | -47.62% | 0.07 | 540 | 3,783 | 1.42 | 0.82 | 0.30 | -0.09 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 9.50 | 0.26 | 0.30 | 0.28 | 0.29 | -0.38 | -56.72% | 0.03 | 1,409 | 3,107 | 1.46 | 0.64 | 0.48 | -0.14 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 10.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.28 | -71.80% | 0.01 | 2,212 | 5,950 | 1.34 | 0.38 | 0.50 | -0.13 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 10.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.19 | -82.61% | 0.00 | 1,991 | 2,002 | 1.34 | 0.19 | 0.34 | -0.08 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 1,238 | 2,330 | 1.56 | 0.08 | 0.18 | -0.03 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 421 | 885 | 1.72 | 0.03 | 0.08 | -0.01 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,095 | 1,961 | 1.98 | 0.01 | 0.03 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 592 | 3.02 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.44 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 187 | 3.22 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 308 | 4.48 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.88 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 11:59:05 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 853 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 15.50 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/26/2026 11:59:05 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/26/2026 11:59:05 AM EST |
| 16.50 | 0.00 | 0.83 | 0.42 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 11:59:05 AM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/26/2026 11:59:05 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/26/2026 11:59:05 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/26/2026 11:59:05 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 21.00 | 0.00 | 0.52 | 0.26 | 0.03 | -0.04 | -57.15% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 22.00 | 0.00 | 0.80 | 0.40 | 0.29 | +0.27 | +1,350.00% | 0.02 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 11:59:05 AM EST | |||
| 3.00 | 0.00 | 0.87 | 0.44 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 11:59:05 AM EST | |||
| 3.50 | 0.00 | 0.87 | 0.44 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 11:59:05 AM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 11:59:05 AM EST |
| 4.50 | 0.00 | 0.81 | 0.41 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/26/2026 11:59:05 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 11:59:05 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 881 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 211 | 1,693 | 3.42 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 209 | 2,164 | 2.86 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 73 | 3,195 | 2.48 | -0.01 | 0.02 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 720 | 3,747 | 1.95 | -0.03 | 0.06 | -0.01 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1,452 | 1,596 | 1.61 | -0.08 | 0.15 | -0.04 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 9.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.01 | 629 | 897 | 1.49 | -0.18 | 0.30 | -0.09 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 9.50 | 0.24 | 0.28 | 0.26 | 0.28 | +0.04 | +16.67% | 0.03 | 1,130 | 716 | 1.40 | -0.36 | 0.48 | -0.14 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 10.00 | 0.55 | 0.61 | 0.58 | 0.55 | +0.05 | +10.00% | 0.06 | 463 | 2,209 | 1.39 | -0.62 | 0.50 | -0.13 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 10.50 | 0.99 | 1.09 | 1.04 | 1.01 | +0.22 | +27.85% | 0.10 | 161 | 420 | 1.66 | -0.81 | 0.34 | -0.08 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 11.00 | 1.05 | 1.75 | 1.40 | 1.07 | -0.17 | -13.71% | 0.13 | 6 | 159 | 1.91 | -0.92 | 0.18 | -0.03 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 11.50 | 1.81 | 2.23 | 2.02 | 1.56 | 0.00 | 0.00% | 0.18 | 0 | 19 | 3.93 | -0.97 | 0.08 | -0.01 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 12.00 | 1.80 | 2.67 | 2.24 | 2.06 | 0.00 | 0.00% | 0.19 | 0 | 6 | 4.45 | -0.99 | 0.03 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 12.50 | 2.14 | 3.30 | 2.72 | 4.18 | 0.00 | 0.00% | 0.22 | 0 | 4 | 6.22 | -1.00 | 0.01 | 0.00 | 2/24/2026 | 2/26/2026 11:59:05 AM EST |
| 13.00 | 2.64 | 3.80 | 3.22 | 2.86 | 0.00 | 0.00% | 0.25 | 0 | 3 | 6.70 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 13.50 | 3.10 | 4.30 | 3.70 | 3.35 | 0.00 | 0.00% | 0.27 | 0 | 2 | 7.15 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 14.00 | 3.60 | 5.00 | 4.30 | 3.93 | 0.00 | 0.00% | 0.31 | 0 | 3 | 7.57 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 14.50 | 4.85 | 5.40 | 5.13 | 4.90 | +0.50 | +11.37% | 0.35 | 1 | 3 | 7.97 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 11:59:05 AM EST |
| 15.00 | 4.60 | 5.80 | 5.20 | 6.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/26/2026 11:59:05 AM EST |
| 15.50 | 4.95 | 6.35 | 5.65 | % | 0.36 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 2/26/2026 11:59:05 AM EST | |||
| 16.00 | 5.30 | 6.95 | 6.13 | 7.76 | 0.00 | 0.00% | 0.38 | 0 | 1 | 9.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 11:59:05 AM EST |
| 16.50 | 6.00 | 7.45 | 6.73 | 6.05 | 0.00 | 0.00% | 0.41 | 0 | 103 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 17.00 | 5.85 | 9.15 | 7.50 | 7.43 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 18.00 | 6.85 | 10.15 | 8.50 | 9.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 11:59:05 AM EST |
| 19.00 | 7.85 | 11.15 | 9.50 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 11:59:05 AM EST | |||
| 20.00 | 8.85 | 12.15 | 10.50 | 9.86 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 21.00 | 9.85 | 13.15 | 11.50 | 10.75 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |
| 22.00 | 10.85 | 14.20 | 12.53 | 11.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 11:59:05 AM EST |