Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $9.97 as of 10/13/2025 8:51:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.20 | 10.10 | 8.65 | % | 4.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 2.50 | 6.70 | 9.40 | 8.05 | 7.00 | 0.00 | 0.00% | 3.22 | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 4:00:03 PM EST |
| 3.00 | 6.20 | 9.00 | 7.60 | % | 2.53 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 3.50 | 5.90 | 8.20 | 7.05 | % | 2.01 | 0 | 0 | 4.85 | 0.99 | 0.00 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 4.00 | 5.60 | 6.90 | 6.25 | % | 1.56 | 0 | 0 | 3.04 | 0.98 | 0.01 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 4.50 | 5.40 | 7.60 | 6.50 | % | 1.44 | 0 | 0 | 2.36 | 0.97 | 0.01 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 5.00 | 4.50 | 6.20 | 5.35 | % | 1.07 | 0 | 0 | 2.73 | 0.95 | 0.02 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 5.50 | 3.10 | 5.80 | 4.45 | 3.80 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.58 | 0.93 | 0.03 | -0.01 | 10/10/2025 | 10/13/2025 4:00:03 PM EST |
| 6.00 | 2.95 | 5.10 | 4.03 | % | 0.67 | 0 | 0 | 2.20 | 0.90 | 0.03 | -0.01 | 10/13/2025 4:00:03 PM EST | |||
| 6.50 | 2.50 | 4.60 | 3.55 | 3.40 | +1.47 | +76.17% | 0.55 | 1 | 1 | 2.08 | 0.87 | 0.04 | -0.01 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 7.00 | 3.30 | 3.90 | 3.60 | 3.70 | +1.09 | +41.77% | 0.51 | 5 | 13 | 1.45 | 0.84 | 0.05 | -0.01 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 7.50 | 3.00 | 3.50 | 3.25 | 3.12 | +1.70 | +119.72% | 0.43 | 5 | 9 | 1.44 | 0.80 | 0.06 | -0.01 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 8.00 | 2.70 | 3.10 | 2.90 | 2.91 | +1.21 | +71.18% | 0.36 | 101 | 116 | 1.40 | 0.76 | 0.06 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 8.50 | 2.45 | 2.70 | 2.58 | 2.75 | +0.85 | +44.74% | 0.30 | 9 | 33 | 1.35 | 0.72 | 0.07 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 9.00 | 2.20 | 2.45 | 2.33 | 2.41 | +1.03 | +74.64% | 0.26 | 57 | 18 | 1.36 | 0.67 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 9.50 | 1.85 | 2.20 | 2.03 | 2.20 | +0.89 | +67.94% | 0.21 | 81 | 7 | 1.31 | 0.63 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 10.00 | 1.80 | 1.95 | 1.88 | 2.00 | +0.90 | +81.82% | 0.19 | 301 | 180 | 1.35 | 0.59 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 10.50 | 1.65 | 1.85 | 1.75 | 1.60 | +0.15 | +10.35% | 0.17 | 103 | 3 | 1.40 | 0.55 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 11.00 | 1.50 | 1.65 | 1.58 | 1.58 | +0.51 | +47.67% | 0.14 | 64 | 42 | 1.38 | 0.51 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 11.50 | 1.25 | 1.60 | 1.43 | 1.60 | +0.55 | +52.39% | 0.12 | 54 | 63 | 1.40 | 0.48 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 12.00 | 1.20 | 1.45 | 1.33 | 1.44 | +0.68 | +89.48% | 0.11 | 1 | 33 | 1.43 | 0.45 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 12.50 | 1.10 | 1.35 | 1.23 | 1.26 | % | 0.10 | 3 | 0 | 1.45 | 0.42 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 13.00 | 1.00 | 1.25 | 1.13 | 1.20 | % | 0.09 | 8 | 0 | 1.46 | 0.39 | 0.07 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 14.00 | 0.95 | 1.10 | 1.03 | 1.05 | % | 0.07 | 47 | 0 | 1.54 | 0.35 | 0.07 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 15.00 | 0.65 | 1.00 | 0.83 | 0.91 | +0.26 | +40.00% | 0.06 | 44 | 120 | 1.51 | 0.31 | 0.07 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 3.98 | -0.01 | 0.00 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.18 | -0.02 | 0.01 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 3.48 | -0.03 | 0.01 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.16 | -0.05 | 0.02 | 0.00 | 10/13/2025 4:00:03 PM EST | |||
| 5.50 | 0.10 | 0.30 | 0.20 | 0.20 | % | 0.04 | 5 | 0 | 1.37 | -0.07 | 0.03 | -0.01 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.08 | -22.86% | 0.05 | 6 | 3 | 1.35 | -0.10 | 0.03 | -0.01 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 6.50 | 0.25 | 0.45 | 0.35 | 0.41 | -0.04 | -8.89% | 0.05 | 3 | 15 | 1.29 | -0.13 | 0.04 | -0.01 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 7.00 | 0.40 | 0.70 | 0.55 | 0.45 | % | 0.08 | 12 | 0 | 1.37 | -0.16 | 0.05 | -0.01 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 7.50 | 0.60 | 0.85 | 0.73 | 0.60 | % | 0.10 | 20 | 0 | 1.38 | -0.20 | 0.06 | -0.01 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 8.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.44 | -34.11% | 0.10 | 40 | 52 | 1.27 | -0.24 | 0.06 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 8.50 | 0.90 | 1.25 | 1.08 | 0.98 | -0.27 | -21.60% | 0.13 | 8 | 2 | 1.32 | -0.28 | 0.07 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 9.00 | 1.10 | 1.50 | 1.30 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.31 | -0.33 | 0.08 | -0.02 | 10/10/2025 | 10/13/2025 4:00:03 PM EST |
| 9.50 | 1.40 | 1.70 | 1.55 | 1.52 | % | 0.16 | 4 | 0 | 1.30 | -0.37 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 10.00 | 1.75 | 2.05 | 1.90 | 1.80 | % | 0.19 | 13 | 0 | 1.35 | -0.41 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 10.50 | 2.00 | 2.40 | 2.20 | % | 0.21 | 0 | 0 | 1.34 | -0.45 | 0.08 | -0.02 | 10/13/2025 4:00:03 PM EST | |||
| 11.00 | 2.20 | 2.65 | 2.43 | % | 0.22 | 0 | 0 | 1.27 | -0.49 | 0.08 | -0.02 | 10/13/2025 4:00:03 PM EST | |||
| 11.50 | 2.65 | 3.10 | 2.88 | % | 0.25 | 0 | 0 | 1.35 | -0.52 | 0.08 | -0.02 | 10/13/2025 4:00:03 PM EST | |||
| 12.00 | 2.75 | 3.50 | 3.13 | % | 0.26 | 0 | 0 | 1.27 | -0.55 | 0.08 | -0.02 | 10/13/2025 4:00:03 PM EST | |||
| 12.50 | 3.30 | 4.10 | 3.70 | % | 0.30 | 0 | 0 | 1.41 | -0.58 | 0.08 | -0.02 | 10/13/2025 4:00:03 PM EST | |||
| 13.00 | 3.60 | 4.20 | 3.90 | % | 0.30 | 0 | 0 | 1.28 | -0.61 | 0.07 | -0.02 | 10/13/2025 4:00:03 PM EST | |||
| 14.00 | 4.60 | 5.10 | 4.85 | % | 0.35 | 0 | 0 | 1.39 | -0.65 | 0.07 | -0.02 | 10/13/2025 4:00:03 PM EST | |||
| 15.00 | 5.50 | 6.00 | 5.75 | % | 0.38 | 0 | 0 | 1.43 | -0.69 | 0.07 | -0.02 | 10/13/2025 4:00:03 PM EST |