Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $4.41 as of 5/27/2025 3:23:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.90 | 6.10 | 5.96 | +1.87 | +45.73% | 11 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 1.00 | 5.40 | 5.60 | 5.80 | +2.34 | +67.63% | 5 | 9 | 4.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 1.50 | 4.90 | 5.10 | 4.90 | +1.86 | +61.19% | 11 | 9 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 2.00 | 4.40 | 4.60 | 4.80 | +2.30 | +92.00% | 150 | 122 | 2.26 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 2.50 | 4.00 | 4.10 | 4.03 | +2.00 | +98.53% | 73 | 161 | 2.26 | 0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 3.00 | 3.50 | 3.70 | 3.73 | +1.88 | +101.63% | 169 | 190 | 1.89 | 0.95 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 3.50 | 3.10 | 3.30 | 3.20 | +1.80 | +128.58% | 273 | 247 | 1.35 | 0.92 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 4.00 | 2.80 | 2.90 | 2.89 | +1.74 | +151.31% | 1,189 | 998 | 1.57 | 0.88 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 4.50 | 2.45 | 2.55 | 2.65 | % | 101 | 0 | 1.61 | 0.84 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 5.00 | 2.20 | 2.30 | 2.22 | +1.42 | +177.50% | 2,717 | 1,438 | 1.52 | 0.79 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 5.50 | 1.95 | 2.05 | 2.00 | % | 784 | 0 | 1.59 | 0.75 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 6.00 | 1.75 | 1.85 | 1.78 | +1.23 | +223.64% | 9,328 | 4,150 | 1.64 | 0.70 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 7.00 | 1.40 | 1.55 | 1.45 | +0.95 | +190.00% | 2,872 | 800 | 1.70 | 0.62 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 8.00 | 1.15 | 1.30 | 1.21 | +0.86 | +245.72% | 2,004 | 146 | 1.75 | 0.54 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 9.00 | 1.00 | 1.10 | 1.00 | +0.72 | +257.15% | 446 | 38 | 1.80 | 0.48 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 10.00 | 0.85 | 0.95 | 0.85 | +0.60 | +240.00% | 2,033 | 640 | 1.86 | 0.43 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 11.00 | 0.35 | 0.80 | 0.84 | +0.45 | +115.39% | 103 | 2 | 1.83 | 0.38 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 12.00 | 0.60 | 0.80 | 0.65 | +0.40 | +160.00% | 975 | 43 | 1.89 | 0.35 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 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 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 267 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 6 | 359 | 1.93 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 2.50 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 43 | 183 | 1.86 | -0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 3.00 | 0.10 | 0.15 | 0.10 | -0.16 | -61.54% | 53 | 153 | 1.68 | -0.05 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 3.50 | 0.20 | 0.25 | 0.20 | -0.25 | -55.56% | 265 | 3,318 | 1.62 | -0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 4.00 | 0.30 | 0.35 | 0.35 | -0.37 | -51.39% | 299 | 363 | 1.68 | -0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 4.50 | 0.50 | 0.55 | 0.51 | % | 57 | 0 | 1.65 | -0.16 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 5.00 | 0.70 | 0.80 | 0.75 | -0.60 | -44.45% | 167 | 243 | 1.66 | -0.21 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 5.50 | 0.95 | 1.10 | 0.95 | % | 80 | 0 | 1.69 | -0.25 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 6.00 | 1.25 | 1.35 | 1.34 | -0.76 | -36.19% | 756 | 14 | 1.74 | -0.30 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 7.00 | 1.90 | 2.05 | 2.00 | -1.01 | -33.56% | 1,212 | 12 | 1.77 | -0.38 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 8.00 | 2.70 | 2.80 | 2.60 | -1.48 | -36.28% | 109 | 1 | 1.79 | -0.46 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 9.00 | 3.50 | 3.60 | 3.30 | % | 30 | 0 | 1.88 | -0.52 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 10.00 | 4.30 | 4.50 | 4.10 | % | 59 | 0 | 1.89 | -0.57 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 11.00 | 5.10 | 5.40 | 5.23 | % | 9 | 0 | 1.91 | -0.62 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 12.00 | 6.00 | 6.30 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.65 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |