Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $6.61 as of 5/28/2025 6:24:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.10 | 6.50 | 6.00 | -0.11 | -1.80% | 2 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 1.00 | 5.10 | 5.20 | 5.50 | -0.20 | -3.51% | 13 | 102 | 5.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 1.50 | 4.60 | 4.70 | 4.70 | -0.13 | -2.70% | 6 | 607 | 4.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 2.00 | 3.90 | 4.60 | 4.18 | -0.29 | -6.49% | 8 | 1,227 | 3.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 2.50 | 3.00 | 3.80 | 3.71 | -0.19 | -4.88% | 148 | 2,274 | 2.81 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 3.00 | 3.10 | 3.20 | 3.20 | -0.30 | -8.58% | 148 | 1,379 | 1.11 | 0.97 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 3.50 | 2.70 | 2.80 | 2.75 | -0.31 | -10.14% | 130 | 2,761 | 1.56 | 0.94 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 4.00 | 2.30 | 2.40 | 2.35 | -0.35 | -12.97% | 434 | 2,752 | 1.81 | 0.89 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 4.50 | 1.95 | 2.50 | 2.00 | -0.37 | -15.62% | 456 | 4,047 | 2.47 | 0.82 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 5.00 | 1.65 | 1.75 | 1.60 | -0.40 | -20.00% | 2,579 | 11,040 | 1.87 | 0.75 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 5.50 | 1.35 | 1.50 | 1.45 | -0.30 | -17.15% | 859 | 2,934 | 1.86 | 0.68 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 6.00 | 1.20 | 1.25 | 1.20 | -0.35 | -22.59% | 9,187 | 9,630 | 1.91 | 0.61 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 7.00 | 0.85 | 0.95 | 0.93 | -0.28 | -23.14% | 16,728 | 8,171 | 2.01 | 0.49 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 8.00 | 0.65 | 0.75 | 0.72 | -0.23 | -24.22% | 5,971 | 4,478 | 2.07 | 0.40 | 0.12 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 9.00 | 0.55 | 0.60 | 0.55 | -0.22 | -28.58% | 3,000 | 2,601 | 2.19 | 0.33 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | -0.17 | -26.16% | 3,850 | 5,047 | 2.27 | 0.28 | 0.10 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | -0.12 | -23.08% | 426 | 552 | 2.34 | 0.24 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | -0.10 | -22.23% | 3,050 | 7,694 | 2.43 | 0.20 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 76 | 4.39 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 510 | 3.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 77 | 4,606 | 2.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 40 | 4,023 | 2.26 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 450 | 3,437 | 2.18 | -0.03 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 3.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 460 | 1,699 | 1.64 | -0.06 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 4.00 | 0.15 | 0.20 | 0.19 | -0.02 | -9.53% | 717 | 3,268 | 1.71 | -0.11 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 4.50 | 0.30 | 0.35 | 0.34 | -0.01 | -2.86% | 2,870 | 2,743 | 1.76 | -0.18 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 5.00 | 0.45 | 0.55 | 0.53 | +0.02 | +3.93% | 3,846 | 3,513 | 1.75 | -0.25 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 5.50 | 0.70 | 0.80 | 0.80 | +0.05 | +6.67% | 590 | 815 | 1.80 | -0.32 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 6.00 | 1.05 | 1.10 | 1.07 | +0.02 | +1.91% | 2,951 | 2,717 | 1.91 | -0.39 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 7.00 | 1.70 | 1.80 | 1.72 | -0.03 | -1.72% | 528 | 1,125 | 1.97 | -0.51 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 8.00 | 2.50 | 2.60 | 2.45 | -0.03 | -1.21% | 127 | 297 | 2.07 | -0.60 | 0.12 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 9.00 | 3.30 | 3.50 | 3.40 | +0.32 | +10.39% | 125 | 65 | 2.14 | -0.67 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 10.00 | 4.20 | 4.40 | 4.25 | +0.31 | +7.87% | 184 | 99 | 2.23 | -0.72 | 0.10 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 11.00 | 5.00 | 5.40 | 4.90 | -0.10 | -2.00% | 1 | 10 | 2.25 | -0.76 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 12.00 | 5.60 | 6.30 | 6.05 | +0.15 | +2.55% | 18 | 82 | 1.80 | -0.80 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |