Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $14.07 as of 10/27/2025 12:59:35 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 | 12.60 | 14.20 | 13.40 | 14.00 | 0.00 | 0.00% | 26.80 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 1.00 | 12.10 | 13.70 | 12.90 | 13.10 | 0.00 | 0.00% | 12.90 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 1.50 | 11.60 | 13.20 | 12.40 | 13.30 | 0.00 | 0.00% | 8.27 | 0 | 36 | 7.84 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 2.00 | 11.10 | 12.80 | 11.95 | 10.85 | 0.00 | 0.00% | 5.97 | 0 | 64 | 6.61 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:59:04 PM EST |
| 2.50 | 10.40 | 12.30 | 11.35 | 7.00 | 0.00 | 0.00% | 4.54 | 0 | 98 | 5.58 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:59:04 PM EST |
| 3.00 | 10.10 | 11.80 | 10.95 | 12.13 | 0.00 | 0.00% | 3.65 | 0 | 334 | 4.87 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 3.50 | 9.60 | 11.30 | 10.45 | 11.00 | 0.00 | 0.00% | 2.99 | 0 | 239 | 4.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 4.00 | 9.00 | 10.80 | 9.90 | 10.40 | 0.00 | 0.00% | 2.48 | 0 | 193 | 3.91 | 0.99 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 4.50 | 9.10 | 9.80 | 9.45 | 9.50 | -2.80 | -22.77% | 2.10 | 1 | 210 | 2.19 | 0.99 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 5.00 | 8.90 | 9.30 | 9.10 | 9.10 | 0.00 | 0.00% | 1.82 | 2 | 543 | 2.00 | 0.98 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 5.50 | 8.40 | 8.80 | 8.60 | 8.44 | -0.01 | -0.12% | 1.56 | 1 | 877 | 1.82 | 0.97 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 6.00 | 8.00 | 8.40 | 8.20 | 8.10 | -0.40 | -4.71% | 1.37 | 8 | 2,952 | 1.83 | 0.96 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 7.00 | 7.10 | 7.40 | 7.25 | 7.15 | -0.55 | -7.15% | 1.04 | 37 | 4,059 | 1.22 | 0.93 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 8.00 | 6.20 | 6.60 | 6.40 | 6.05 | -0.40 | -6.21% | 0.80 | 11 | 7,138 | 1.14 | 0.90 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 9.00 | 5.10 | 5.80 | 5.45 | 5.60 | -0.32 | -5.41% | 0.61 | 5 | 3,255 | 1.10 | 0.86 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 10.00 | 4.60 | 5.00 | 4.80 | 4.78 | -0.37 | -7.19% | 0.48 | 336 | 3,410 | 1.22 | 0.82 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 11.00 | 3.80 | 4.40 | 4.10 | 3.93 | -0.47 | -10.69% | 0.37 | 20 | 1,567 | 1.19 | 0.77 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 12.00 | 3.50 | 3.90 | 3.70 | 3.60 | -0.30 | -7.70% | 0.31 | 70 | 2,244 | 1.23 | 0.71 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 13.00 | 3.00 | 3.30 | 3.15 | 3.09 | -0.24 | -7.21% | 0.24 | 168 | 1,240 | 1.27 | 0.65 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 14.00 | 2.75 | 2.85 | 2.80 | 2.80 | -0.15 | -5.09% | 0.20 | 227 | 791 | 1.30 | 0.60 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 15.00 | 2.40 | 2.50 | 2.45 | 2.45 | -0.07 | -2.78% | 0.16 | 786 | 3,840 | 1.32 | 0.54 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 16.00 | 2.00 | 2.25 | 2.13 | 2.19 | -0.07 | -3.10% | 0.13 | 114 | 646 | 1.33 | 0.49 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 17.00 | 1.80 | 2.00 | 1.90 | 1.69 | -0.29 | -14.65% | 0.11 | 104 | 903 | 1.35 | 0.44 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 18.00 | 1.55 | 1.80 | 1.68 | 1.65 | -0.10 | -5.72% | 0.09 | 121 | 1,312 | 1.36 | 0.40 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 19.00 | 1.40 | 1.60 | 1.50 | 1.42 | -0.19 | -11.81% | 0.08 | 13 | 266 | 1.38 | 0.37 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.05 | -3.58% | 0.07 | 90 | 670 | 1.38 | 0.33 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 21.00 | 0.95 | 1.30 | 1.13 | 1.19 | -0.30 | -20.14% | 0.05 | 2 | 50 | 1.39 | 0.31 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 22.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.24 | -18.61% | 0.05 | 1 | 197 | 1.40 | 0.28 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 23.00 | 0.80 | 1.10 | 0.95 | 1.00 | -0.11 | -9.91% | 0.04 | 7 | 61 | 1.42 | 0.26 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 24.00 | 0.80 | 1.00 | 0.90 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 134 | 1.46 | 0.24 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 25.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.15 | -15.79% | 0.03 | 22 | 515 | 1.49 | 0.22 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 26.00 | 0.70 | 0.85 | 0.78 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.52 | 0.21 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 27.00 | 0.65 | 0.80 | 0.73 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.54 | 0.20 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 28.00 | 0.50 | 0.90 | 0.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.57 | 0.18 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 29.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.05 | -7.15% | 0.02 | 50 | 61 | 1.57 | 0.18 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.89 | +0.04 | +4.71% | 0.02 | 20 | 346 | 1.59 | 0.17 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 31.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.64 | -52.46% | 0.02 | 10 | 5 | 1.62 | 0.16 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 32.00 | 0.45 | 1.10 | 0.78 | % | 0.02 | 0 | 0 | 1.79 | 0.13 | 0.03 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 33.00 | 0.35 | 1.05 | 0.70 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.13 | 0.02 | -0.02 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 34.00 | 0.25 | 1.00 | 0.63 | % | 0.02 | 0 | 0 | 1.73 | 0.12 | 0.02 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 35.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.01 | 17 | 274 | 1.75 | 0.12 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:59:04 PM EST |
| 1.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.33 | 0 | 7 | 8.22 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 31 | 3.82 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 1:59:04 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 106 | 3.28 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.89 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:59:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 239 | 2.09 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 228 | 2.33 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:04 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 436 | 2.11 | -0.01 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 4.50 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 663 | 1.82 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.03 | 51 | 1,540 | 1.70 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.04 | +40.00% | 0.02 | 4 | 1,312 | 1.56 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.07 | -0.08 | -53.34% | 0.03 | 21 | 4,255 | 1.54 | -0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.04 | 16 | 3,636 | 1.42 | -0.07 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.03 | +8.58% | 0.05 | 44 | 1,576 | 1.38 | -0.10 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 9.00 | 0.55 | 0.65 | 0.60 | 0.61 | +0.03 | +5.18% | 0.07 | 386 | 522 | 1.34 | -0.14 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.06 | -6.67% | 0.08 | 138 | 903 | 1.30 | -0.18 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 11.00 | 1.15 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00% | 0.11 | 80 | 502 | 1.32 | -0.23 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 12.00 | 1.60 | 1.75 | 1.68 | 1.75 | +0.05 | +2.95% | 0.14 | 117 | 585 | 1.33 | -0.29 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 13.00 | 2.10 | 2.30 | 2.20 | 2.24 | +0.01 | +0.45% | 0.17 | 62 | 317 | 1.33 | -0.35 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 14.00 | 2.60 | 2.85 | 2.73 | 2.75 | -0.05 | -1.79% | 0.20 | 54 | 596 | 1.34 | -0.40 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 15.00 | 3.30 | 3.60 | 3.45 | 3.45 | +0.05 | +1.48% | 0.23 | 27 | 364 | 1.37 | -0.46 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 16.00 | 4.00 | 4.20 | 4.10 | 4.00 | -0.27 | -6.33% | 0.26 | 10 | 92 | 1.38 | -0.51 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 17.00 | 4.70 | 4.90 | 4.80 | 4.95 | -0.65 | -11.61% | 0.28 | 10 | 302 | 1.37 | -0.56 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 18.00 | 5.50 | 5.70 | 5.60 | 6.21 | 0.00 | 0.00% | 0.31 | 0 | 386 | 1.39 | -0.60 | 0.06 | -0.03 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 19.00 | 6.20 | 6.70 | 6.45 | 6.80 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.45 | -0.63 | 0.05 | -0.03 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 20.00 | 7.10 | 8.00 | 7.55 | 6.60 | 0.00 | 0.00% | 0.38 | 0 | 82 | 1.52 | -0.67 | 0.05 | -0.02 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 21.00 | 8.00 | 8.50 | 8.25 | 8.40 | 0.00 | 0.00% | 0.39 | 0 | 71 | 1.49 | -0.69 | 0.05 | -0.02 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 22.00 | 8.20 | 9.30 | 8.75 | 7.90 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.87 | -0.72 | 0.05 | -0.02 | 10/20/2025 | 10/27/2025 1:59:04 PM EST |
| 23.00 | 8.80 | 10.90 | 9.85 | 9.80 | 0.00 | 0.00% | 0.43 | 0 | 19 | 1.89 | -0.74 | 0.04 | -0.02 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 24.00 | 9.80 | 12.30 | 11.05 | 9.70 | 0.00 | 0.00% | 0.46 | 0 | 22 | 2.17 | -0.76 | 0.04 | -0.02 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 25.00 | 10.70 | 12.60 | 11.65 | 11.17 | +1.08 | +10.71% | 0.47 | 10 | 81 | 1.88 | -0.78 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 26.00 | 11.60 | 13.60 | 12.60 | 12.30 | +1.20 | +10.82% | 0.48 | 2 | 32 | 1.94 | -0.79 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 27.00 | 12.40 | 15.20 | 13.80 | % | 0.51 | 0 | 0 | 2.31 | -0.80 | 0.03 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 28.00 | 13.50 | 15.50 | 14.50 | 14.20 | % | 0.52 | 2 | 0 | 2.00 | -0.82 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST | |
| 29.00 | 14.40 | 16.90 | 15.65 | % | 0.54 | 0 | 0 | 2.27 | -0.82 | 0.03 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 30.00 | 15.70 | 17.00 | 16.35 | 16.10 | -1.60 | -9.04% | 0.55 | 2 | 121 | 2.10 | -0.83 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 31.00 | 16.10 | 19.00 | 17.55 | % | 0.57 | 0 | 0 | 2.43 | -0.84 | 0.03 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 32.00 | 17.30 | 19.80 | 18.55 | % | 0.58 | 0 | 0 | 2.37 | -0.87 | 0.03 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 33.00 | 18.00 | 20.50 | 19.25 | % | 0.58 | 0 | 0 | 2.25 | -0.87 | 0.02 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 34.00 | 19.30 | 21.90 | 20.60 | % | 0.61 | 0 | 0 | 2.51 | -0.88 | 0.02 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 35.00 | 20.60 | 22.30 | 21.45 | % | 0.61 | 0 | 0 | 2.21 | -0.88 | 0.02 | -0.02 | 10/27/2025 1:59:04 PM EST |