Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $11.19 as of 9/18/2026 7:58:48 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 | 7.70 | 9.15 | 8.43 | 8.30 | 0.00 | 0.00% | 2.81 | 1 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 4.00 | 6.95 | 7.95 | 7.45 | 7.11 | -0.13 | -1.80% | 1.86 | 5 | 6 | 7.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 5.00 | 6.00 | 7.10 | 6.55 | 7.65 | 0.00 | 0.00% | 1.31 | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:06 PM EST |
| 6.00 | 5.00 | 6.15 | 5.58 | 5.35 | % | 0.93 | 1 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST | |
| 6.50 | 4.30 | 5.55 | 4.93 | % | 0.76 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 7.00 | 4.00 | 5.05 | 4.53 | 4.05 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:06 PM EST |
| 7.50 | 3.30 | 4.50 | 3.90 | 3.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 8.00 | 3.00 | 4.15 | 3.58 | 3.00 | 0.00 | 0.00% | 0.45 | 0 | 10 | 3.75 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:06 PM EST |
| 8.50 | 2.11 | 3.70 | 2.91 | 4.43 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 4:00:06 PM EST |
| 9.00 | 2.31 | 2.70 | 2.51 | 2.35 | +0.20 | +9.31% | 0.28 | 1 | 37 | 1.89 | 0.99 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 9.50 | 1.55 | 2.52 | 2.04 | 1.80 | +0.05 | +2.86% | 0.21 | 1 | 13 | 2.31 | 0.97 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 10.00 | 1.16 | 1.60 | 1.38 | 1.45 | +0.20 | +16.00% | 0.14 | 10 | 50 | 1.07 | 0.91 | 0.13 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 10.50 | 0.96 | 1.24 | 1.10 | 0.95 | -0.03 | -3.07% | 0.10 | 63 | 67 | 0.74 | 0.82 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 11.00 | 0.50 | 0.71 | 0.61 | 0.70 | +0.14 | +25.00% | 0.06 | 259 | 1,036 | 0.53 | 0.68 | 0.33 | -0.03 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 11.50 | 0.39 | 0.44 | 0.42 | 0.44 | +0.11 | +33.34% | 0.04 | 536 | 611 | 0.70 | 0.50 | 0.37 | -0.03 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 12.00 | 0.23 | 0.24 | 0.24 | 0.23 | +0.04 | +21.06% | 0.02 | 1,768 | 2,047 | 0.72 | 0.33 | 0.33 | -0.03 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 12.50 | 0.11 | 0.13 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 756 | 2,767 | 0.73 | 0.19 | 0.25 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 267 | 680 | 0.74 | 0.11 | 0.16 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 13.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 441 | 0.76 | 0.06 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 61 | 676 | 0.80 | 0.03 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 677 | 1.18 | 0.01 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 32 | 3,963 | 0.97 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.17 | 0.00 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 14 | 344 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 221 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 207 | 2.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,620 | 2.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.95 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.45 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:06 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 6.50 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 356 | 1.27 | -0.01 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 47 | 141 | 0.82 | -0.03 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 287 | 1,186 | 0.77 | -0.09 | 0.13 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 10.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 559 | 1,911 | 0.71 | -0.18 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 11.00 | 0.24 | 0.30 | 0.27 | 0.24 | -0.18 | -42.86% | 0.02 | 692 | 875 | 0.69 | -0.32 | 0.33 | -0.03 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 11.50 | 0.45 | 0.54 | 0.50 | 0.49 | -0.16 | -24.62% | 0.04 | 398 | 426 | 0.74 | -0.50 | 0.37 | -0.03 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 12.00 | 0.57 | 0.86 | 0.72 | 0.86 | -0.16 | -15.69% | 0.06 | 263 | 477 | 0.55 | -0.67 | 0.33 | -0.03 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 12.50 | 0.90 | 1.43 | 1.17 | 1.31 | -0.13 | -9.03% | 0.09 | 66 | 199 | 1.20 | -0.81 | 0.25 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 13.00 | 1.25 | 2.10 | 1.68 | 1.78 | -0.14 | -7.30% | 0.13 | 35 | 176 | 1.73 | -0.89 | 0.16 | -0.02 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 13.50 | 1.54 | 2.69 | 2.12 | 2.44 | 0.00 | 0.00% | 0.16 | 0 | 56 | 2.10 | -0.94 | 0.10 | -0.01 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 14.00 | 1.93 | 3.35 | 2.64 | 2.88 | +0.06 | +2.13% | 0.19 | 25 | 88 | 2.57 | -0.97 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 14.50 | 2.55 | 3.70 | 3.13 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.50 | -0.99 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 15.00 | 3.20 | 4.40 | 3.80 | 3.82 | -0.56 | -12.79% | 0.25 | 9 | 24 | 3.02 | -0.99 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 15.50 | 3.25 | 4.70 | 3.98 | 4.25 | -0.54 | -11.28% | 0.26 | 5 | 1 | 2.83 | -1.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 16.00 | 4.10 | 5.45 | 4.78 | 5.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.44 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:06 PM EST |
| 16.50 | 4.70 | 5.60 | 5.15 | 5.32 | -0.43 | -7.48% | 0.31 | 2 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 17.00 | 5.00 | 6.45 | 5.73 | 5.95 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 17.50 | 5.80 | 6.80 | 6.30 | 7.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 18.00 | 5.95 | 7.20 | 6.58 | 6.86 | -0.12 | -1.72% | 0.37 | 1 | 4 | 3.51 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 19.00 | 7.00 | 8.30 | 7.65 | 8.34 | +0.39 | +4.91% | 0.40 | 1 | 5 | 3.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 20.00 | 7.85 | 9.35 | 8.60 | 9.27 | 0.00 | 0.00% | 0.43 | 0 | 4 | 4.26 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 21.00 | 9.00 | 10.35 | 9.68 | 10.29 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:06 PM EST |
| 22.00 | 10.00 | 11.35 | 10.68 | 11.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 23.00 | 10.80 | 12.45 | 11.63 | 11.98 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 24.00 | 12.10 | 13.45 | 12.78 | 12.75 | -0.22 | -1.70% | 0.53 | 2 | 2 | 5.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |
| 25.00 | 13.40 | 14.20 | 13.80 | 14.30 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.84 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:06 PM EST |
| 26.00 | 13.80 | 15.20 | 14.50 | 14.88 | 0.00 | 0.00% | 0.56 | 0 | 4 | 4.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:06 PM EST |
| 27.00 | 15.10 | 16.45 | 15.78 | 15.63 | -0.15 | -0.96% | 0.58 | 1 | 4 | 5.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:06 PM EST |