Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $6.43 as of 8/22/2025 8:26:39 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 | 4.10 | 6.80 | 5.45 | 5.10 | 0.00 | 0.00% | 5.45 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 2.00 | 4.30 | 4.50 | 4.40 | 4.09 | 0.00 | 0.00% | 2.20 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 3.00 | 3.40 | 3.50 | 3.45 | 3.15 | 0.00 | 0.00% | 1.15 | 0 | 23 | 1.29 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 4.00 | 2.45 | 2.55 | 2.50 | 2.55 | +0.27 | +11.85% | 0.62 | 43 | 55 | 0.75 | 0.94 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 5.00 | 1.65 | 1.70 | 1.68 | 1.70 | +0.25 | +17.25% | 0.34 | 16 | 15 | 0.83 | 0.83 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 6.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.20 | +23.53% | 0.18 | 40 | 140 | 0.83 | 0.65 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.64 | +0.12 | +23.08% | 0.09 | 466 | 636 | 0.81 | 0.46 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.10 | +33.34% | 0.05 | 49 | 370 | 0.85 | 0.32 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.02 | +8.70% | 0.03 | 31 | 101 | 0.94 | 0.22 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.12% | 0.01 | 28 | 79 | 0.95 | 0.16 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.01 | 1 | 9 | 1.12 | 0.10 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 40 | 76 | 1.03 | 0.08 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.02 | 202 | 40 | 0.91 | -0.06 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 0.05 | 214 | 35 | 0.83 | -0.17 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 6.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.10 | -14.93% | 0.10 | 48 | 271 | 0.81 | -0.35 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 7.00 | 1.10 | 1.20 | 1.15 | 1.10 | -0.23 | -17.30% | 0.16 | 2 | 39 | 0.82 | -0.54 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 1.85 | 2.00 | 1.93 | 1.92 | -0.23 | -10.70% | 0.24 | 7 | 15 | 0.87 | -0.68 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 2.70 | 2.85 | 2.78 | 2.70 | +0.19 | +7.57% | 0.31 | 1 | 1 | 0.88 | -0.78 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 3.60 | 3.80 | 3.70 | 3.71 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.90 | -0.84 | 0.10 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 4.60 | 4.80 | 4.70 | % | 0.43 | 0 | 0 | 1.03 | -0.90 | 0.08 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 12.00 | 5.50 | 5.70 | 5.60 | 5.64 | -0.26 | -4.41% | 0.47 | 8 | 8 | 1.19 | -0.92 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |