Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $8.05 as of 8/4/2025 9:04:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 9.10 | 7.80 | 8.23 | 0.00 | 0.00% | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:54 PM EST |
| 2.00 | 5.20 | 8.50 | 6.85 | 6.00 | % | 3.42 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 2.50 | 5.30 | 7.10 | 6.20 | % | 2.48 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 3.00 | 4.30 | 6.10 | 5.20 | 3.80 | 0.00 | 0.00% | 1.73 | 0 | 3 | 6.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:54 PM EST |
| 3.50 | 4.30 | 5.70 | 5.00 | 4.55 | 0.00 | 0.00% | 1.43 | 0 | 27 | 5.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 4.00 | 3.10 | 4.90 | 4.00 | 4.10 | +0.19 | +4.86% | 1.00 | 12 | 17 | 4.93 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 4.50 | 3.30 | 6.00 | 4.65 | 3.60 | 0.00 | 0.00% | 1.03 | 14 | 17 | 4.23 | 1.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 5.00 | 2.25 | 3.20 | 2.73 | 3.18 | +0.08 | +2.59% | 0.55 | 37 | 16 | 3.61 | 0.99 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 5.50 | 2.50 | 2.75 | 2.63 | 2.56 | -0.04 | -1.54% | 0.48 | 43 | 97 | 3.03 | 0.96 | 0.04 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 1.70 | 2.75 | 2.23 | 2.10 | +0.08 | +3.96% | 0.37 | 174 | 445 | 1.97 | 0.92 | 0.08 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 6.50 | 1.45 | 1.85 | 1.65 | 1.65 | -0.05 | -2.95% | 0.25 | 485 | 985 | 1.78 | 0.86 | 0.12 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.00 | 1.10 | 1.30 | 1.20 | 1.25 | 0.00 | 0.00% | 0.17 | 1,246 | 2,287 | 1.79 | 0.78 | 0.17 | -0.06 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.50 | 0.90 | 1.00 | 0.95 | 1.00 | +0.13 | +14.95% | 0.13 | 1,983 | 1,648 | 1.91 | 0.67 | 0.22 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.03 | +4.48% | 0.09 | 9,176 | 5,957 | 2.04 | 0.55 | 0.24 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.50 | 0.50 | 0.55 | 0.53 | 0.52 | +0.02 | +4.00% | 0.06 | 6,919 | 3,491 | 1.98 | 0.44 | 0.23 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.02 | +5.72% | 0.04 | 6,120 | 4,708 | 2.14 | 0.34 | 0.21 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.50 | 0.25 | 0.30 | 0.28 | 0.30 | +0.02 | +7.15% | 0.03 | 6,267 | 3,212 | 2.20 | 0.27 | 0.18 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.02 | 3,052 | 2,666 | 2.35 | 0.21 | 0.15 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | 0.20 | +0.06 | +42.86% | 0.01 | 758 | 1,496 | 2.31 | 0.16 | 0.13 | -0.06 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 734 | 566 | 2.43 | 0.13 | 0.11 | -0.05 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 0.01 | 328 | 146 | 2.48 | 0.09 | 0.09 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 295 | 349 | 2.53 | 0.07 | 0.07 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 345 | 221 | 2.71 | 0.05 | 0.06 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 28 | 33 | 3.07 | 0.04 | 0.04 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.02 | 12 | 9 | 4.95 | 0.02 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.00 | 0.05 | 0.50 | 0.28 | 0.02 | -0.02 | -50.00% | 0.02 | 12 | 151 | 4.15 | 0.02 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.01 | 1 | 0 | 5.13 | 0.01 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 27 | 227 | 3.71 | 0.01 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.01 | 1 | 0 | 5.47 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.01 | 122 | 8 | 3.50 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 8.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | 0.02 | -0.03 | -60.00% | 0.02 | 3 | 22 | 3.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.75 | 0.88 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.09 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 8/4/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 68 | 177 | 3.48 | -0.01 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 66 | 521 | 2.46 | -0.04 | 0.04 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 385 | 670 | 2.17 | -0.08 | 0.08 | -0.03 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.14 | -0.01 | -6.67% | 0.02 | 2,178 | 2,021 | 2.01 | -0.14 | 0.12 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.03 | +13.64% | 0.03 | 2,163 | 2,413 | 1.94 | -0.22 | 0.17 | -0.06 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.42 | +0.02 | +5.00% | 0.05 | 4,338 | 2,642 | 2.03 | -0.33 | 0.22 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.05 | +7.70% | 0.09 | 2,778 | 1,616 | 2.07 | -0.45 | 0.24 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 8.50 | 0.85 | 1.00 | 0.93 | 0.98 | -0.02 | -2.00% | 0.11 | 343 | 746 | 2.09 | -0.56 | 0.23 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.00 | 1.20 | 1.90 | 1.55 | 1.30 | -0.13 | -9.10% | 0.17 | 206 | 592 | 2.18 | -0.66 | 0.21 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 9.50 | 1.60 | 2.75 | 2.18 | 1.65 | -0.15 | -8.34% | 0.23 | 163 | 167 | 2.24 | -0.73 | 0.18 | -0.08 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.00 | 1.75 | 4.40 | 3.08 | 2.07 | -0.11 | -5.05% | 0.31 | 6 | 30 | 2.39 | -0.79 | 0.15 | -0.07 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 10.50 | 2.25 | 3.20 | 2.73 | 2.73 | -0.12 | -4.22% | 0.26 | 3 | 37 | 2.80 | -0.84 | 0.13 | -0.06 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.00 | 3.00 | 3.20 | 3.10 | 3.06 | -0.10 | -3.17% | 0.28 | 12 | 13 | 2.48 | -0.87 | 0.11 | -0.05 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 11.50 | 2.95 | 3.70 | 3.33 | 3.50 | -0.15 | -4.11% | 0.29 | 1 | 2 | 2.95 | -0.91 | 0.09 | -0.04 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 12.00 | 2.95 | 4.20 | 3.58 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 6 | 3.18 | -0.93 | 0.07 | -0.04 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 12.50 | 4.30 | 4.70 | 4.50 | 4.66 | 0.00 | 0.00% | 0.36 | 0 | 30 | 3.39 | -0.95 | 0.06 | -0.03 | 7/29/2025 | 8/4/2025 3:59:54 PM EST |
| 13.00 | 3.90 | 5.20 | 4.55 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 6 | 3.60 | -0.96 | 0.04 | -0.02 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 13.50 | 5.20 | 5.70 | 5.45 | 5.58 | % | 0.40 | 1 | 0 | 3.79 | -0.98 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST | |
| 14.00 | 4.90 | 6.20 | 5.55 | 5.75 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.96 | -0.98 | 0.02 | -0.01 | 7/22/2025 | 8/4/2025 3:59:54 PM EST |
| 14.50 | 6.20 | 6.70 | 6.45 | % | 0.44 | 0 | 0 | 4.13 | -0.99 | 0.01 | -0.01 | 8/4/2025 3:59:54 PM EST | |||
| 15.00 | 6.00 | 7.20 | 6.60 | % | 0.44 | 0 | 0 | 4.30 | -0.99 | 0.01 | -0.01 | 8/4/2025 3:59:54 PM EST | |||
| 15.50 | 7.30 | 7.70 | 7.50 | 7.90 | 0.00 | 0.00% | 0.48 | 0 | 13 | 4.46 | -1.00 | 0.01 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 16.00 | 7.80 | 9.10 | 8.45 | 8.50 | 0.00 | 0.00% | 0.53 | 0 | 18 | 4.60 | -1.00 | 0.01 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 16.50 | 8.30 | 9.60 | 8.95 | 8.90 | 0.00 | 0.00% | 0.54 | 0 | 6 | 4.74 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 17.00 | 8.80 | 9.20 | 9.00 | 9.40 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 17.50 | 9.30 | 9.70 | 9.50 | 10.20 | 0.00 | 0.00% | 0.54 | 0 | 4 | 4.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 18.00 | 9.60 | 11.30 | 10.45 | 10.00 | % | 0.58 | 1 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |