Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $7.81 as of 6/13/2025 3:43:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.40 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 1.00 | 5.90 | 7.60 | 5.72 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 1.50 | 5.70 | 6.00 | 6.38 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 2.00 | 5.00 | 6.20 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 2.50 | 4.70 | 5.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 3.00 | 3.20 | 4.80 | 5.55 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 3.50 | 3.70 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 4 | 2.08 | 0.99 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 4.00 | 3.30 | 3.50 | 4.04 | 0.00 | 0.00% | 0 | 77 | 1.51 | 0.96 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 4.50 | 2.45 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.93 | 0.05 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 5.00 | 2.40 | 3.70 | 2.65 | -0.54 | -16.93% | 16 | 66 | 2.44 | 0.88 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 5.50 | 2.05 | 2.20 | 1.25 | -1.40 | -52.83% | 1 | 23 | 1.14 | 0.82 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 6.00 | 1.75 | 1.85 | 2.05 | -0.35 | -14.59% | 16 | 110 | 1.15 | 0.76 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 6.50 | 1.45 | 1.55 | 1.82 | -0.33 | -15.35% | 9 | 181 | 1.14 | 0.69 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 7.00 | 1.25 | 1.35 | 1.30 | -0.46 | -26.14% | 42 | 261 | 1.19 | 0.62 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 7.50 | 1.05 | 1.15 | 1.10 | -0.34 | -23.62% | 36 | 179 | 1.21 | 0.55 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.00 | 0.85 | 1.00 | 0.94 | -0.33 | -25.99% | 111 | 502 | 1.21 | 0.49 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.50 | 0.75 | 0.85 | 0.83 | -0.37 | -30.84% | 24 | 207 | 1.24 | 0.44 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | -0.25 | -26.32% | 421 | 816 | 1.27 | 0.39 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.50 | 0.55 | 0.65 | 0.71 | -0.11 | -13.42% | 13 | 114 | 1.28 | 0.35 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 10.00 | 0.45 | 0.60 | 0.65 | -0.24 | -26.97% | 23 | 312 | 1.31 | 0.31 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 10.50 | 0.40 | 0.50 | 0.49 | -0.24 | -32.88% | 1 | 80 | 1.36 | 0.28 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 11.00 | 0.35 | 0.45 | 0.45 | -0.25 | -35.72% | 5 | 138 | 1.34 | 0.25 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 12.00 | 0.25 | 0.40 | 0.40 | -0.13 | -24.53% | 5 | 67 | 1.39 | 0.20 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 12.50 | 0.25 | 0.60 | % | 0 | 0 | 1.69 | 0.19 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.49 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.16 | 0.07 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 91 | 1.59 | 0.13 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.30 | -0.10 | -25.00% | 1 | 37 | 1.37 | 0.12 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 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 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 1 | 9.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 4 | 6.67 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 3 | 3.22 | -0.01 | 0.02 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 72 | 1.50 | -0.04 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 1.59 | -0.07 | 0.05 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 4 | 17 | 1.09 | -0.12 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 5.50 | 0.25 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 709 | 1.41 | -0.18 | 0.09 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 6.00 | 0.45 | 0.55 | 0.47 | +0.07 | +17.50% | 324 | 370 | 1.15 | -0.24 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 6.50 | 0.65 | 0.75 | 0.60 | +0.02 | +3.45% | 44 | 83 | 1.14 | -0.31 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 7.00 | 0.90 | 1.50 | 0.95 | +0.12 | +14.46% | 130 | 163 | 1.11 | -0.38 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 7.50 | 1.20 | 1.30 | 1.10 | 0.00 | 0.00% | 31 | 265 | 1.16 | -0.45 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.00 | 1.50 | 1.60 | 1.63 | +0.18 | +12.42% | 11 | 83 | 1.14 | -0.51 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.50 | 1.85 | 2.05 | 1.95 | +0.40 | +25.81% | 1 | 23 | 1.17 | -0.56 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.00 | 2.30 | 2.40 | 2.05 | 0.00 | 0.00% | 0 | 5 | 1.26 | -0.61 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 9.50 | 2.70 | 2.85 | % | 0 | 0 | 1.24 | -0.65 | 0.12 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 10.00 | 3.10 | 3.30 | 3.00 | +0.17 | +6.01% | 1 | 204 | 1.29 | -0.69 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 10.50 | 3.50 | 3.70 | % | 0 | 0 | 1.27 | -0.72 | 0.10 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 11.00 | 2.35 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.75 | 0.10 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 12.00 | 4.90 | 5.10 | % | 0 | 0 | 1.57 | -0.80 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 12.50 | 3.90 | 7.20 | % | 0 | 0 | 2.03 | -0.81 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 13.00 | 5.80 | 7.50 | % | 0 | 0 | 2.55 | -0.84 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 14.00 | 5.60 | 7.20 | % | 0 | 0 | 1.09 | -0.87 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 15.00 | 7.70 | 8.00 | 7.80 | +0.60 | +8.34% | 2 | 3 | 1.45 | -0.88 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |