Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $7.01 as of 9/19/2025 9:23:55 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 | 5.90 | 6.10 | 6.00 | % | 6.00 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 2.00 | 4.90 | 5.10 | 5.00 | % | 2.50 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 3.00 | 3.10 | 4.10 | 3.60 | % | 1.20 | 0 | 0 | 1.42 | 0.98 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 4.00 | 2.65 | 3.20 | 2.93 | 3.08 | -0.02 | -0.65% | 0.73 | 8 | 7 | 1.23 | 0.93 | 0.04 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 5.00 | 2.10 | 2.40 | 2.25 | 2.35 | +0.15 | +6.82% | 0.45 | 11 | 13 | 0.91 | 0.84 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 6.00 | 1.65 | 1.75 | 1.70 | 1.71 | +0.21 | +14.00% | 0.28 | 117 | 33 | 1.05 | 0.72 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 7.00 | 1.20 | 1.25 | 1.23 | 1.23 | +0.18 | +17.15% | 0.18 | 5,265 | 189 | 1.06 | 0.59 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 8.00 | 0.85 | 0.95 | 0.90 | 0.94 | +0.20 | +27.03% | 0.11 | 283 | 69 | 1.09 | 0.47 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.11 | +18.65% | 0.08 | 91 | 93 | 1.14 | 0.38 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.15 | +33.34% | 0.06 | 154 | 247 | 1.20 | 0.31 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.50 | % | 0.04 | 10 | 0 | 1.22 | 0.25 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.08 | +26.67% | 0.03 | 2 | 1 | 1.26 | 0.21 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.64 | -0.02 | 0.01 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.01 | -7.70% | 0.03 | 37 | 3 | 1.02 | -0.07 | 0.04 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.36 | +0.03 | +9.10% | 0.04 | 775 | 6 | 1.10 | -0.16 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 6.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.05 | -7.15% | 0.11 | 158 | 65 | 1.04 | -0.28 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.03 | +2.57% | 0.17 | 10 | 3 | 1.05 | -0.41 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 8.00 | 1.80 | 1.90 | 1.85 | 2.05 | % | 0.23 | 1 | 0 | 1.06 | -0.53 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 9.00 | 2.60 | 2.70 | 2.65 | % | 0.29 | 0 | 0 | 1.12 | -0.62 | 0.12 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 10.00 | 3.40 | 3.60 | 3.50 | % | 0.35 | 0 | 0 | 1.15 | -0.69 | 0.11 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 11.00 | 4.30 | 4.50 | 4.40 | 4.55 | % | 0.40 | 1 | 0 | 1.20 | -0.75 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 12.00 | 5.20 | 5.40 | 5.30 | % | 0.44 | 0 | 0 | 1.21 | -0.79 | 0.08 | -0.01 | 9/19/2025 3:59:56 PM EST |