Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $2.05 as of 3/31/2025 9:59:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.10 | 1.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 1.00 | 0.90 | 1.15 | % | 0 | 0 | 2.22 | 0.98 | 0.06 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 1.50 | 0.60 | 0.70 | 0.60 | +0.10 | +20.00% | 1 | 32 | 1.48 | 0.85 | 0.31 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 2.00 | 0.25 | 0.35 | 0.30 | +0.07 | +30.44% | 7 | 100 | 0.94 | 0.60 | 0.54 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 2.50 | 0.10 | 0.20 | 0.18 | -0.08 | -30.77% | 24 | 72 | 1.01 | 0.35 | 0.52 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.08 | % | 10 | 0 | 1.18 | 0.19 | 0.37 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 3.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.09 | 0.23 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.05 | 0.13 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.02 | 0.07 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.01 | 0.04 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 5.15 | -0.02 | 0.06 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.15 | +0.04 | +36.37% | 2 | 35 | 1.46 | -0.15 | 0.31 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 2.00 | 0.20 | 0.30 | 0.28 | -0.08 | -22.23% | 11 | 79 | 0.98 | -0.40 | 0.54 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 2.50 | 0.55 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 13 | 1.05 | -0.65 | 0.52 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 3.00 | 0.95 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.81 | 0.37 | 0.00 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 3.50 | 1.45 | 1.55 | 1.50 | +0.12 | +8.70% | 3 | 1 | 1.87 | -0.91 | 0.23 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 4.00 | 1.90 | 2.05 | % | 0 | 0 | 1.66 | -0.95 | 0.13 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 4.50 | 2.40 | 2.55 | % | 0 | 0 | 2.08 | -0.98 | 0.07 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 5.00 | 2.20 | 3.10 | % | 0 | 0 | 2.24 | -0.99 | 0.04 | 0.00 | 3/31/2025 4:00:01 PM EST |