Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $12.34 as of 10/6/2026 9:37:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.20 | 8.45 | 8.33 | 8.40 | +0.32 | +3.96% | 2.08 | 33 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 5.00 | 7.30 | 7.40 | 7.35 | 7.25 | +0.10 | +1.40% | 1.47 | 4 | 7 | 9.22 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 6.00 | 5.85 | 6.40 | 6.13 | 6.39 | 0.00 | 0.00% | 1.02 | 0 | 10 | 8.21 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 6.50 | 5.30 | 5.90 | 5.60 | 5.60 | 0.00 | 0.00% | 0.86 | 0 | 3 | 7.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 7.00 | 5.05 | 5.40 | 5.23 | 5.16 | -0.02 | -0.39% | 0.75 | 1 | 7 | 6.15 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 7.50 | 4.70 | 4.90 | 4.80 | 4.73 | -0.02 | -0.43% | 0.64 | 1 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 8.00 | 4.10 | 4.40 | 4.25 | 4.35 | +0.23 | +5.59% | 0.53 | 1 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 8.50 | 3.40 | 3.90 | 3.65 | 3.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 9.00 | 2.90 | 3.40 | 3.15 | 3.51 | +0.34 | +10.73% | 0.35 | 1 | 10 | 4.11 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 9.50 | 2.67 | 3.00 | 2.84 | 2.80 | +0.05 | +1.82% | 0.30 | 3 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 10.00 | 2.11 | 2.63 | 2.37 | 2.48 | +0.30 | +13.77% | 0.24 | 5 | 45 | 2.89 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 10.50 | 1.66 | 1.93 | 1.80 | 1.62 | 0.00 | 0.00% | 0.17 | 0 | 57 | 2.15 | 0.99 | 0.04 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 11.00 | 1.25 | 1.43 | 1.34 | 1.90 | +0.63 | +49.61% | 0.12 | 4 | 670 | 1.79 | 0.94 | 0.10 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 11.50 | 0.78 | 0.96 | 0.87 | 0.90 | -0.06 | -6.25% | 0.08 | 55 | 502 | 1.12 | 0.86 | 0.19 | -0.03 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 12.00 | 0.54 | 0.58 | 0.56 | 0.52 | -0.11 | -17.46% | 0.05 | 271 | 2,731 | 0.89 | 0.74 | 0.30 | -0.05 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 12.50 | 0.28 | 0.32 | 0.30 | 0.30 | -0.06 | -16.67% | 0.02 | 585 | 3,903 | 0.90 | 0.56 | 0.37 | -0.06 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 13.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 1,503 | 5,445 | 0.90 | 0.38 | 0.36 | -0.06 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 13.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 1,787 | 3,464 | 0.89 | 0.23 | 0.29 | -0.05 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 270 | 2,243 | 0.94 | 0.14 | 0.20 | -0.04 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 120 | 599 | 0.97 | 0.08 | 0.13 | -0.03 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 135 | 5,676 | 1.07 | 0.04 | 0.08 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.65 | 0.01 | 0.03 | -0.01 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 426 | 1.41 | 0.01 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 46 | 130 | 1.55 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 17.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:57 AM EST |
| 17.50 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 9:58:57 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 37 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:57 AM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 9:58:57 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 9:58:57 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:57 AM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:57 AM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.05 | -23.81% | 0.01 | 1 | 7 | 5.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.21 | +0.09 | +75.00% | 0.01 | 1 | 11 | 5.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 8.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 52 | 4.69 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 9:58:57 AM EST |
| 8.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:57 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 563 | 1.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 510 | 1.66 | -0.01 | 0.04 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 44 | 712 | 0.91 | -0.06 | 0.10 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 11.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.01 | 103 | 2,608 | 0.85 | -0.14 | 0.19 | -0.03 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 12.00 | 0.21 | 0.23 | 0.22 | 0.24 | -0.02 | -7.70% | 0.02 | 351 | 1,550 | 0.82 | -0.26 | 0.30 | -0.05 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 12.50 | 0.45 | 0.52 | 0.49 | 0.52 | +0.02 | +4.00% | 0.04 | 316 | 1,389 | 0.82 | -0.44 | 0.37 | -0.06 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 13.00 | 0.79 | 0.87 | 0.83 | 0.86 | -0.05 | -5.50% | 0.06 | 28 | 355 | 0.81 | -0.62 | 0.36 | -0.06 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 13.50 | 1.19 | 1.39 | 1.29 | 1.28 | -0.07 | -5.19% | 0.10 | 2 | 38 | 1.04 | -0.77 | 0.29 | -0.05 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.00 | 1.64 | 1.92 | 1.78 | 1.91 | 0.00 | 0.00% | 0.13 | 0 | 32 | 2.29 | -0.86 | 0.20 | -0.04 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 14.50 | 1.70 | 2.45 | 2.08 | 2.18 | -0.43 | -16.48% | 0.14 | 1 | 23 | 2.63 | -0.92 | 0.13 | -0.03 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.00 | 2.63 | 3.15 | 2.89 | 2.84 | +0.52 | +22.42% | 0.19 | 1 | 13 | 3.48 | -0.96 | 0.08 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.50 | 3.10 | 3.30 | 3.20 | 3.17 | -0.26 | -7.58% | 0.21 | 1 | 0 | 3.64 | -0.99 | 0.03 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 16.00 | 3.60 | 3.80 | 3.70 | 3.65 | -0.70 | -16.10% | 0.23 | 3 | 11 | 3.88 | -0.99 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 16.50 | 4.10 | 4.30 | 4.20 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 4 | 4.12 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 17.00 | 4.60 | 4.80 | 4.70 | 4.67 | -0.63 | -11.89% | 0.28 | 3 | 5 | 4.34 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 17.50 | 5.05 | 5.30 | 5.18 | 5.17 | -0.26 | -4.79% | 0.30 | 3 | 10 | 4.54 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 18.00 | 5.60 | 5.80 | 5.70 | 5.43 | -0.52 | -8.74% | 0.32 | 8 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 18.50 | 6.10 | 6.30 | 6.20 | 6.17 | -0.21 | -3.30% | 0.34 | 7 | 3 | 5.29 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 19.00 | 6.20 | 6.95 | 6.58 | 6.62 | -0.31 | -4.48% | 0.35 | 4 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 20.00 | 7.05 | 7.85 | 7.45 | 7.64 | -0.30 | -3.78% | 0.37 | 8 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 21.00 | 8.60 | 8.95 | 8.78 | 8.47 | -0.42 | -4.73% | 0.42 | 2 | 3 | 6.14 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 22.00 | 9.60 | 9.85 | 9.73 | 9.76 | +0.01 | +0.11% | 0.44 | 2 | 7 | 6.18 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 23.00 | 9.80 | 11.10 | 10.45 | 10.67 | -0.19 | -1.75% | 0.45 | 3 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 24.00 | 11.60 | 11.80 | 11.70 | 11.77 | -0.17 | -1.43% | 0.49 | 5 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 25.00 | 11.75 | 13.10 | 12.43 | 12.73 | +0.11 | +0.88% | 0.50 | 3 | 8 | 7.22 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |