Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $7.53 as of 11/21/2025 4:06:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.90 | 8.20 | 7.05 | 7.20 | 0.00 | 0.00% | 14.10 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 1.00 | 5.30 | 7.30 | 6.30 | 8.00 | 0.00 | 0.00% | 6.30 | 0 | 20 | 8.57 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 1.50 | 4.90 | 7.30 | 6.10 | 7.89 | 0.00 | 0.00% | 4.07 | 0 | 81 | 9.17 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 2.00 | 5.20 | 5.90 | 5.55 | 5.80 | 0.00 | 0.00% | 2.77 | 0 | 2,199 | 3.36 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 2.50 | 3.60 | 6.10 | 4.85 | 4.76 | 0.00 | 0.00% | 1.94 | 0 | 820 | 4.67 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 3.00 | 3.80 | 4.90 | 4.35 | 4.50 | 0.00 | 0.00% | 1.45 | 0 | 1,268 | 2.40 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 3.50 | 3.30 | 4.40 | 3.85 | 4.20 | 0.00 | 0.00% | 1.10 | 0 | 4,891 | 2.05 | 0.98 | 0.02 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 4.00 | 3.50 | 3.90 | 3.70 | 3.85 | +0.10 | +2.67% | 0.93 | 37 | 7,270 | 1.76 | 0.96 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 4.50 | 3.10 | 3.50 | 3.30 | 3.30 | -0.80 | -19.52% | 0.73 | 20 | 2,783 | 1.19 | 0.93 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 2.60 | 2.95 | 2.78 | 2.90 | +0.01 | +0.35% | 0.56 | 255 | 3,487 | 0.98 | 0.89 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 5.50 | 2.30 | 2.70 | 2.50 | 2.45 | -0.40 | -14.04% | 0.45 | 252 | 3,285 | 1.16 | 0.84 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 6.00 | 1.90 | 2.15 | 2.03 | 2.10 | +0.01 | +0.48% | 0.34 | 106 | 3,167 | 0.99 | 0.79 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.00 | 1.35 | 1.60 | 1.48 | 1.50 | 0.00 | 0.00% | 0.21 | 239 | 5,650 | 1.02 | 0.66 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 8.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.04 | -3.67% | 0.13 | 140 | 7,845 | 1.03 | 0.52 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.77 | -0.08 | -9.42% | 0.08 | 173 | 3,242 | 1.04 | 0.42 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.06 | -9.24% | 0.06 | 324 | 6,290 | 1.09 | 0.33 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.49 | -0.06 | -10.91% | 0.04 | 130 | 2,551 | 1.13 | 0.28 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.02 | -4.77% | 0.03 | 67 | 3,663 | 1.19 | 0.23 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 116 | 2,491 | 1.21 | 0.20 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.35 | +0.01 | +2.95% | 0.02 | 9 | 2,423 | 1.28 | 0.17 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.02 | 249 | 6,015 | 1.34 | 0.14 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 22 | 1,345 | 1.38 | 0.12 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.07 | -29.17% | 0.01 | 6 | 1,365 | 1.37 | 0.12 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.06 | -25.00% | 0.01 | 117 | 3,205 | 1.48 | 0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 19.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.20 | -57.15% | 0.01 | 3 | 181 | 1.59 | 0.07 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 43 | 3,112 | 1.56 | 0.07 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.01 | 2 | 99 | 1.56 | 0.07 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 434 | 1.65 | 0.05 | 0.03 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.14 | -0.06 | -30.00% | 0.01 | 10 | 166 | 1.78 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 91 | 1.62 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 27 | 599 | 1.66 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 71 | 559 | 1.64 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.73 | 0.03 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.77 | 0.03 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.02 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 975 | 1.95 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.56 | -86.16% | 0.00 | 2 | 7 | 2.09 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.12 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.07 | 0.01 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 188 | 1.94 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 11/21/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 314 | 3.92 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 630 | 2.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.03 | 8 | 215 | 2.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 148 | 1.83 | -0.01 | 0.01 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 565 | 1.56 | -0.02 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.03 | +25.00% | 0.03 | 15 | 2,866 | 1.45 | -0.04 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.03 | 4 | 1,001 | 1.08 | -0.07 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.04 | 17 | 1,746 | 1.05 | -0.11 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 5.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.03 | +11.12% | 0.05 | 9 | 1,378 | 1.02 | -0.16 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.01 | +2.44% | 0.07 | 181 | 1,501 | 1.04 | -0.21 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.03 | +3.66% | 0.13 | 76 | 2,948 | 1.02 | -0.34 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 8.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.08 | +5.84% | 0.18 | 76 | 1,309 | 1.05 | -0.48 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.00 | 2.10 | 2.25 | 2.18 | 2.48 | +0.33 | +15.35% | 0.24 | 6 | 2,104 | 1.07 | -0.58 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 2.90 | 3.10 | 3.00 | 2.90 | +0.05 | +1.76% | 0.30 | 62 | 1,390 | 1.12 | -0.67 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 11.00 | 3.80 | 4.00 | 3.90 | 3.77 | +0.02 | +0.54% | 0.35 | 18 | 1,202 | 1.19 | -0.72 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 12.00 | 4.50 | 5.50 | 5.00 | 4.20 | 0.00 | 0.00% | 0.42 | 0 | 336 | 1.33 | -0.77 | 0.09 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 13.00 | 5.40 | 6.40 | 5.90 | 5.40 | 0.00 | 0.00% | 0.45 | 0 | 444 | 1.92 | -0.80 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 14.00 | 6.50 | 6.80 | 6.65 | 7.10 | +1.20 | +20.34% | 0.48 | 11 | 610 | 1.21 | -0.83 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 7.30 | 8.40 | 7.85 | 7.50 | 0.00 | 0.00% | 0.52 | 0 | 313 | 2.15 | -0.86 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 16.00 | 8.30 | 9.40 | 8.85 | 9.05 | +0.95 | +11.73% | 0.55 | 3 | 185 | 2.25 | -0.88 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 17.00 | 9.30 | 10.40 | 9.85 | 6.69 | 0.00 | 0.00% | 0.58 | 0 | 146 | 2.34 | -0.88 | 0.05 | -0.01 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 18.00 | 10.30 | 11.30 | 10.80 | 9.18 | 0.00 | 0.00% | 0.60 | 0 | 239 | 2.32 | -0.91 | 0.04 | -0.01 | 11/6/2025 | 11/21/2025 3:59:56 PM EST |
| 19.00 | 11.30 | 12.30 | 11.80 | 6.40 | 0.00 | 0.00% | 0.62 | 0 | 34 | 2.40 | -0.93 | 0.03 | -0.01 | 10/21/2025 | 11/21/2025 3:59:56 PM EST |
| 20.00 | 12.20 | 13.30 | 12.75 | 12.53 | 0.00 | 0.00% | 0.64 | 0 | 89 | 2.47 | -0.93 | 0.03 | -0.01 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 21.00 | 13.20 | 14.30 | 13.75 | 13.50 | 0.00 | 0.00% | 0.65 | 0 | 97 | 2.54 | -0.93 | 0.03 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 22.00 | 14.20 | 15.30 | 14.75 | 9.50 | 0.00 | 0.00% | 0.67 | 0 | 8 | 2.60 | -0.95 | 0.03 | 0.00 | 10/17/2025 | 11/21/2025 3:59:56 PM EST |
| 23.00 | 15.20 | 16.30 | 15.75 | 9.40 | 0.00 | 0.00% | 0.68 | 0 | 51 | 2.66 | -0.96 | 0.02 | 0.00 | 10/20/2025 | 11/21/2025 3:59:56 PM EST |
| 24.00 | 16.20 | 17.30 | 16.75 | 11.30 | 0.00 | 0.00% | 0.70 | 0 | 10 | 2.72 | -0.96 | 0.02 | 0.00 | 10/17/2025 | 11/21/2025 3:59:56 PM EST |
| 25.00 | 17.20 | 18.30 | 17.75 | 11.40 | 0.00 | 0.00% | 0.71 | 0 | 10 | 2.78 | -0.96 | 0.02 | 0.00 | 10/21/2025 | 11/21/2025 3:59:56 PM EST |
| 26.00 | 18.20 | 19.30 | 18.75 | 11.80 | 0.00 | 0.00% | 0.72 | 0 | 8 | 2.83 | -0.96 | 0.02 | 0.00 | 10/20/2025 | 11/21/2025 3:59:56 PM EST |
| 27.00 | 19.20 | 20.10 | 19.65 | 12.40 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.67 | -0.97 | 0.02 | 0.00 | 10/20/2025 | 11/21/2025 3:59:56 PM EST |
| 28.00 | 20.20 | 21.30 | 20.75 | 19.60 | 0.00 | 0.00% | 0.74 | 0 | 15 | 2.92 | -0.97 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 29.00 | 21.20 | 22.30 | 21.75 | % | 0.75 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 30.00 | 22.20 | 23.30 | 22.75 | 19.90 | 0.00 | 0.00% | 0.76 | 0 | 196 | 3.01 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 31.00 | 23.10 | 24.30 | 23.70 | % | 0.76 | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 32.00 | 24.20 | 25.30 | 24.75 | 19.70 | 0.00 | 0.00% | 0.77 | 0 | 5 | 3.09 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:56 PM EST |
| 33.00 | 25.20 | 26.20 | 25.70 | % | 0.78 | 0 | 0 | 3.03 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 34.00 | 26.20 | 27.20 | 26.70 | 21.80 | 0.00 | 0.00% | 0.79 | 0 | 5 | 3.06 | -0.99 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:56 PM EST |
| 35.00 | 27.20 | 28.20 | 27.70 | 25.20 | 0.00 | 0.00% | 0.79 | 0 | 93 | 3.10 | -0.99 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |