Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $6.61 as of 5/28/2025 5:04:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.90 | 6.70 | 6.55 | +0.59 | +9.90% | 10 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 1.00 | 4.90 | 5.40 | 5.50 | -0.30 | -5.18% | 2 | 10 | 3.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 1.50 | 4.40 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 13 | 2.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 2.00 | 3.70 | 5.00 | 4.62 | -0.18 | -3.75% | 61 | 123 | 2.27 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 2.50 | 2.95 | 3.80 | 3.80 | -0.23 | -5.71% | 13 | 169 | 1.86 | 0.96 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 3.00 | 2.50 | 3.40 | 3.79 | +0.19 | +5.28% | 21 | 164 | 0.97 | 0.93 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 3.50 | 2.80 | 2.95 | 3.10 | -0.10 | -3.13% | 44 | 252 | 1.51 | 0.89 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 4.00 | 2.45 | 2.60 | 2.55 | -0.30 | -10.53% | 327 | 782 | 1.54 | 0.85 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 4.50 | 2.15 | 2.25 | 2.20 | -0.34 | -13.39% | 10 | 27 | 1.53 | 0.80 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 5.00 | 1.90 | 2.00 | 2.00 | -0.20 | -9.10% | 713 | 1,607 | 1.58 | 0.74 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 5.50 | 1.70 | 1.80 | 1.75 | -0.26 | -12.94% | 426 | 371 | 1.63 | 0.69 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 6.00 | 1.50 | 1.55 | 1.55 | -0.27 | -14.84% | 940 | 11,190 | 1.62 | 0.63 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 7.00 | 1.20 | 1.25 | 1.25 | -0.24 | -16.11% | 2,533 | 1,448 | 1.67 | 0.54 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 8.00 | 1.00 | 1.05 | 1.02 | -0.18 | -15.00% | 608 | 1,446 | 1.74 | 0.46 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | -0.25 | -22.73% | 254 | 364 | 1.78 | 0.40 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 10.00 | 0.70 | 0.75 | 0.72 | -0.18 | -20.00% | 665 | 1,877 | 1.82 | 0.36 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 11.00 | 0.55 | 0.75 | 0.63 | -0.21 | -25.00% | 53 | 49 | 1.89 | 0.32 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 12.00 | 0.45 | 0.60 | 0.55 | -0.15 | -21.43% | 810 | 659 | 1.87 | 0.29 | 0.08 | -0.01 | 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 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 267 | 2.30 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 25 | 364 | 2.18 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 2.50 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 7 | 202 | 1.60 | -0.04 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 3.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 54 | 190 | 1.55 | -0.07 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 3.50 | 0.15 | 0.25 | 0.23 | +0.03 | +15.00% | 125 | 3,326 | 1.49 | -0.11 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 4.00 | 0.30 | 0.40 | 0.37 | +0.02 | +5.72% | 197 | 443 | 1.51 | -0.15 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 4.50 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 26 | 42 | 1.55 | -0.20 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 5.00 | 0.75 | 0.80 | 0.79 | +0.04 | +5.34% | 296 | 241 | 1.56 | -0.26 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 5.50 | 1.00 | 1.05 | 1.05 | +0.10 | +10.53% | 102 | 57 | 1.56 | -0.31 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 6.00 | 1.35 | 1.40 | 1.35 | 0.00 | 0.00% | 168 | 375 | 1.64 | -0.37 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 7.00 | 2.00 | 2.10 | 2.00 | 0.00 | 0.00% | 229 | 744 | 1.67 | -0.46 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 8.00 | 2.75 | 2.85 | 2.65 | -0.10 | -3.64% | 15 | 65 | 1.69 | -0.54 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 9.00 | 3.60 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 30 | 1.76 | -0.60 | 0.09 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 10.00 | 4.40 | 4.60 | 4.30 | +0.20 | +4.88% | 104 | 57 | 1.77 | -0.64 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 11.00 | 5.30 | 5.50 | 5.23 | 0.00 | 0.00% | 0 | 8 | 1.81 | -0.68 | 0.08 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 12.00 | 6.20 | 6.40 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.71 | 0.08 | -0.01 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |