Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $8.29 as of 11/25/2025 10:54:36 AM 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 | 6.30 | 7.80 | 7.05 | 6.44 | 0.00 | 0.00% | 7.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 2.00 | 5.30 | 6.80 | 6.05 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 2.50 | 4.90 | 6.10 | 5.50 | % | 2.20 | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 3.00 | 4.40 | 5.60 | 5.00 | 4.41 | 0.00 | 0.00% | 1.67 | 0 | 2 | 7.95 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 3.50 | 3.90 | 5.10 | 4.50 | % | 1.29 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 4.00 | 3.50 | 4.60 | 4.05 | % | 1.01 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 4.50 | 3.00 | 4.10 | 3.55 | % | 0.79 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 5.00 | 2.50 | 3.60 | 3.05 | 2.60 | 0.00 | 0.00% | 0.61 | 0 | 7 | 4.55 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 5.50 | 2.00 | 3.20 | 2.60 | 2.05 | 0.00 | 0.00% | 0.47 | 0 | 17 | 4.22 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 6.00 | 1.60 | 2.40 | 2.00 | 2.30 | 0.00 | 0.00% | 0.33 | 0 | 212 | 2.86 | 1.00 | 0.03 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 6.50 | 1.20 | 1.95 | 1.58 | 0.96 | 0.00 | 0.00% | 0.24 | 0 | 151 | 2.50 | 0.91 | 0.18 | -0.01 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 7.00 | 1.00 | 1.20 | 1.10 | 1.20 | -0.16 | -11.77% | 0.16 | 3 | 349 | 1.24 | 0.79 | 0.26 | -0.01 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 7.50 | 0.65 | 0.85 | 0.75 | 0.64 | -0.36 | -36.00% | 0.10 | 3 | 356 | 0.95 | 0.64 | 0.31 | -0.02 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.20 | -28.58% | 0.06 | 146 | 923 | 1.00 | 0.48 | 0.31 | -0.02 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 8.50 | 0.25 | 0.35 | 0.30 | 0.28 | -0.19 | -40.43% | 0.04 | 15 | 1,220 | 1.05 | 0.35 | 0.27 | -0.02 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.02 | 13 | 1,278 | 1.03 | 0.24 | 0.22 | -0.02 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 10 | 527 | 1.02 | 0.16 | 0.17 | -0.02 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 15 | 1,446 | 1.12 | 0.11 | 0.12 | -0.01 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 4 | 317 | 1.27 | 0.07 | 0.09 | -0.01 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.42 | 0.04 | 0.06 | -0.01 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.87 | 0.02 | 0.03 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 377 | 1.81 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.66 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 298 | 3.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 131 | 3.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:51 AM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 81 | 3.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 186 | 3.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:51 AM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 266 | 4.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:51 AM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 39 | 4.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:51 AM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.61 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 9:58:51 AM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 4.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.17 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:51 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 5.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM 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 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.11 | 0 | 4 | 6.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:51 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 6 | 5.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:51 AM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 52 | 3.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.05 | 0.00 | 0.03 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 4 | 46 | 1.05 | -0.09 | 0.18 | -0.01 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.03 | +20.00% | 0.03 | 13 | 311 | 0.87 | -0.21 | 0.26 | -0.01 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.05 | -14.29% | 0.05 | 87 | 826 | 1.06 | -0.36 | 0.31 | -0.02 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.20 | +50.00% | 0.07 | 25 | 755 | 1.00 | -0.52 | 0.31 | -0.02 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 8.50 | 0.85 | 1.20 | 1.03 | 1.15 | +0.20 | +21.06% | 0.12 | 6 | 323 | 1.13 | -0.65 | 0.27 | -0.02 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 9.00 | 1.20 | 1.40 | 1.30 | 1.35 | +0.20 | +17.40% | 0.14 | 38 | 487 | 0.98 | -0.76 | 0.22 | -0.02 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 9.50 | 1.65 | 2.00 | 1.83 | 1.87 | -0.15 | -7.43% | 0.19 | 2 | 606 | 1.67 | -0.84 | 0.17 | -0.02 | 11/25/2025 | 11/25/2025 9:58:51 AM EST |
| 10.00 | 2.10 | 2.50 | 2.30 | 2.02 | 0.00 | 0.00% | 0.23 | 0 | 1,025 | 1.88 | -0.89 | 0.12 | -0.01 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 10.50 | 2.10 | 3.00 | 2.55 | 2.79 | 0.00 | 0.00% | 0.24 | 0 | 48 | 1.95 | -0.93 | 0.09 | -0.01 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 11.00 | 2.50 | 3.60 | 3.05 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 101 | 2.38 | -0.96 | 0.06 | -0.01 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 11.50 | 3.00 | 4.10 | 3.55 | 3.89 | 0.00 | 0.00% | 0.31 | 0 | 15 | 2.54 | -0.98 | 0.03 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 12.00 | 3.40 | 4.60 | 4.00 | 4.41 | 0.00 | 0.00% | 0.33 | 0 | 236 | 2.70 | -0.99 | 0.02 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 12.50 | 3.90 | 5.10 | 4.50 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 42 | 2.84 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 13.00 | 4.40 | 5.60 | 5.00 | 4.83 | 0.00 | 0.00% | 0.38 | 0 | 80 | 2.98 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 13.50 | 4.90 | 6.10 | 5.50 | 5.85 | 0.00 | 0.00% | 0.41 | 0 | 65 | 3.11 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 14.00 | 5.30 | 6.80 | 6.05 | 6.40 | 0.00 | 0.00% | 0.43 | 0 | 66 | 3.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:51 AM EST |
| 14.50 | 5.80 | 7.30 | 6.55 | 6.30 | 0.00 | 0.00% | 0.45 | 0 | 11 | 3.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:51 AM EST |
| 15.00 | 6.30 | 7.80 | 7.05 | 7.39 | 0.00 | 0.00% | 0.47 | 0 | 52 | 3.96 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 15.50 | 6.80 | 8.30 | 7.55 | 5.18 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:58:51 AM EST |
| 16.00 | 7.30 | 8.80 | 8.05 | 8.35 | 0.00 | 0.00% | 0.50 | 0 | 10 | 4.18 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:51 AM EST |
| 16.50 | 7.80 | 9.30 | 8.55 | % | 0.52 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 17.00 | 8.30 | 9.80 | 9.05 | 4.32 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/25/2025 9:58:51 AM EST |
| 17.50 | 8.80 | 10.30 | 9.55 | % | 0.55 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 18.00 | 9.30 | 10.80 | 10.05 | % | 0.56 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 19.00 | 10.10 | 12.00 | 11.05 | % | 0.58 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 20.00 | 10.80 | 13.20 | 12.00 | % | 0.60 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 21.00 | 11.80 | 14.20 | 13.00 | % | 0.62 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 22.00 | 12.80 | 15.20 | 14.00 | 14.56 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:51 AM EST |
| 23.00 | 13.80 | 16.20 | 15.00 | % | 0.65 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST | |||
| 25.00 | 15.80 | 18.20 | 17.00 | % | 0.68 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:51 AM EST |