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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 2.00 | 3.80 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 2.50 | 4.80 | 6.80 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 3.00 | 4.00 | 6.50 | % | 0 | 0 | 2.62 | 0.98 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 3.50 | 2.45 | 5.50 | % | 0 | 0 | 3.27 | 0.96 | 0.03 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 4.00 | 3.30 | 4.50 | % | 0 | 0 | 3.52 | 0.92 | 0.04 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 4.50 | 2.20 | 4.60 | % | 0 | 0 | 1.46 | 0.88 | 0.05 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 5.00 | 2.15 | 3.20 | 2.81 | -0.50 | -15.11% | 5 | 4 | 1.43 | 0.83 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 5.50 | 1.85 | 2.35 | 2.50 | -0.49 | -16.39% | 6 | 3 | 1.02 | 0.78 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 6.00 | 1.05 | 2.20 | 2.20 | -0.25 | -10.21% | 4 | 3 | 3.18 | 0.73 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 6.50 | 1.55 | 1.70 | 1.65 | -0.40 | -19.52% | 6 | 1 | 1.22 | 0.68 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 7.00 | 1.20 | 1.55 | 1.60 | % | 22 | 0 | 1.21 | 0.62 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 7.50 | 1.15 | 2.10 | 1.40 | % | 73 | 0 | 1.70 | 0.57 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 8.00 | 0.95 | 1.10 | 1.10 | -0.35 | -24.14% | 73 | 55 | 1.24 | 0.53 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 8.50 | 0.85 | 1.95 | 1.00 | -0.18 | -15.26% | 6 | 6 | 1.74 | 0.48 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.00 | 0.70 | 0.85 | 0.95 | -0.18 | -15.93% | 17 | 1 | 1.27 | 0.44 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 9.50 | 0.60 | 0.75 | 0.95 | % | 12 | 0 | 1.29 | 0.41 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 10.00 | 0.60 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.37 | 0.09 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.65 | % | 0 | 0 | 2.44 | 0.34 | 0.09 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 11.00 | 0.40 | 0.55 | 0.79 | 0.00 | 0.00% | 0 | 20 | 1.31 | 0.32 | 0.09 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.70 | % | 0 | 0 | 2.61 | 0.28 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 12.00 | 0.30 | 0.95 | % | 0 | 0 | 1.67 | 0.27 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 2.58 | 0.23 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 13.00 | 0.25 | 0.40 | % | 0 | 0 | 1.51 | 0.22 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 2.91 | 0.18 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 2.79 | 0.15 | 0.06 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | -0.02 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 2.97 | -0.04 | 0.03 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.95 | % | 0 | 0 | 1.37 | -0.08 | 0.04 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.35 | % | 0 | 0 | 1.27 | -0.12 | 0.05 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 5.00 | 0.20 | 0.30 | % | 0 | 0 | 1.13 | -0.17 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.22 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 6.00 | 0.50 | 0.60 | 0.57 | % | 2 | 0 | 1.11 | -0.27 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 6.50 | 0.70 | 1.35 | 0.68 | % | 15 | 0 | 1.38 | -0.32 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 7.00 | 0.95 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 23 | 1.30 | -0.38 | 0.10 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 7.50 | 1.25 | 1.90 | 1.40 | % | 1 | 0 | 1.36 | -0.43 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 8.00 | 1.60 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.47 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 8.50 | 1.95 | 4.00 | % | 0 | 0 | 2.05 | -0.52 | 0.10 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 9.00 | 2.35 | 4.00 | % | 0 | 0 | 1.94 | -0.56 | 0.10 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 9.50 | 2.75 | 4.80 | % | 0 | 0 | 2.02 | -0.59 | 0.10 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 10.00 | 3.20 | 3.40 | % | 0 | 0 | 1.21 | -0.63 | 0.09 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 10.50 | 3.60 | 3.80 | % | 0 | 0 | 1.26 | -0.66 | 0.09 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 11.00 | 4.00 | 5.70 | % | 0 | 0 | 2.11 | -0.68 | 0.09 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 11.50 | 4.50 | 5.80 | % | 0 | 0 | 1.89 | -0.72 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 12.00 | 4.90 | 5.40 | % | 0 | 0 | 1.28 | -0.73 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 12.50 | 4.90 | 5.70 | % | 0 | 0 | 1.09 | -0.77 | 0.08 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 13.00 | 5.80 | 6.10 | % | 0 | 0 | 1.41 | -0.78 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 14.00 | 6.80 | 7.10 | % | 0 | 0 | 1.38 | -0.82 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 15.00 | 6.60 | 8.00 | % | 0 | 0 | 1.63 | -0.85 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST |