Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $7.66 as of 12/26/2025 1:35:56 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 | 4.80 | 8.00 | 6.40 | % | 6.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 2.00 | 3.80 | 7.00 | 5.40 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 3.00 | 3.90 | 4.90 | 4.40 | 5.00 | 0.00 | 0.00% | 1.47 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 4.00 | 3.00 | 3.90 | 3.45 | % | 0.86 | 0 | 0 | 2.02 | 0.98 | 0.02 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 5.00 | 2.20 | 3.00 | 2.60 | 2.80 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.61 | 0.92 | 0.06 | 0.00 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 6.00 | 1.65 | 2.20 | 1.93 | 1.95 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.01 | 0.80 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 7.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.20 | -14.29% | 0.17 | 2 | 50 | 0.86 | 0.64 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 8.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.04 | -4.77% | 0.10 | 50 | 209 | 0.88 | 0.48 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 9.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.04 | 97 | 392 | 0.77 | 0.35 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.09 | -23.08% | 0.03 | 51 | 265 | 0.89 | 0.26 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.02 | -7.15% | 0.02 | 4 | 183 | 0.91 | 0.20 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.23 | +0.02 | +9.53% | 0.01 | 1 | 137 | 0.92 | 0.15 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 10 | 13 | 1.04 | 0.11 | 0.06 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.08 | 0.05 | 0.00 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.13 | % | 0.01 | 1 | 0 | 1.09 | 0.07 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.01 | 40 | 6 | 1.29 | 0.04 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.31 | -0.02 | 0.02 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 5.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.85 | -0.08 | 0.06 | 0.00 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.12 | +60.00% | 0.05 | 8 | 115 | 0.80 | -0.20 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 7.00 | 0.70 | 0.85 | 0.78 | 0.72 | +0.09 | +14.29% | 0.11 | 103 | 236 | 0.83 | -0.36 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 8.00 | 1.25 | 1.60 | 1.43 | 1.34 | +0.14 | +11.67% | 0.18 | 11 | 212 | 0.94 | -0.52 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 9.00 | 1.95 | 2.50 | 2.23 | 1.96 | +0.01 | +0.52% | 0.25 | 1 | 38 | 1.02 | -0.65 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 10.00 | 2.80 | 3.30 | 3.05 | 2.82 | +0.09 | +3.30% | 0.30 | 4 | 71 | 1.05 | -0.74 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 11.00 | 3.40 | 4.00 | 3.70 | % | 0.34 | 0 | 0 | 1.16 | -0.80 | 0.10 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 12.00 | 4.50 | 5.00 | 4.75 | 4.70 | +0.44 | +10.33% | 0.40 | 1 | 11 | 1.30 | -0.85 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 13.00 | 5.30 | 5.90 | 5.60 | 5.52 | 0.00 | 0.00% | 0.43 | 0 | 200 | 1.30 | -0.89 | 0.06 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 14.00 | 6.20 | 7.10 | 6.65 | 6.57 | +0.22 | +3.47% | 0.48 | 1 | 1 | 1.65 | -0.92 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 15.00 | 7.20 | 8.10 | 7.65 | 7.51 | +0.21 | +2.88% | 0.51 | 1 | 25 | 1.75 | -0.93 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 16.00 | 8.20 | 8.90 | 8.55 | 8.51 | % | 0.53 | 7 | 0 | 1.60 | -0.96 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |