Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $7.00 as of 6/20/2025 3:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 2.00 | 4.90 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 12 | 2.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 3.00 | 3.80 | 4.20 | 3.90 | % | 2 | 0 | 1.87 | 0.98 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 4.00 | 2.85 | 4.70 | 3.50 | +0.21 | +6.39% | 10 | 10 | 1.33 | 0.92 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 5.00 | 2.25 | 2.40 | 2.22 | -0.33 | -12.95% | 52 | 16 | 1.16 | 0.83 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 6.00 | 1.65 | 1.75 | 1.65 | % | 50 | 0 | 1.13 | 0.71 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 7.00 | 1.15 | 1.30 | 1.24 | +0.04 | +3.34% | 84 | 2 | 1.16 | 0.58 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 8.00 | 0.85 | 1.00 | 0.85 | +0.05 | +6.25% | 223 | 26 | 1.18 | 0.47 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 9.00 | 0.60 | 0.75 | 0.65 | % | 18 | 0 | 1.19 | 0.38 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 10.00 | 0.45 | 0.60 | 0.49 | % | 7 | 0 | 1.23 | 0.31 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 11.00 | 0.30 | 0.50 | 0.35 | % | 39 | 0 | 1.09 | 0.26 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 12.00 | 0.25 | 0.45 | % | 0 | 0 | 1.43 | 0.21 | 0.08 | -0.01 | 6/20/2025 3:59:55 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 | 0.40 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | -0.02 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 4.00 | 0.10 | 0.15 | 0.15 | % | 1 | 0 | 1.16 | -0.08 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 5.00 | 0.20 | 0.40 | 0.33 | % | 4 | 0 | 1.24 | -0.17 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 6.00 | 0.65 | 0.75 | 0.73 | +0.03 | +4.29% | 52 | 7 | 1.13 | -0.29 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 7.00 | 1.15 | 1.30 | 1.20 | % | 5 | 0 | 1.32 | -0.42 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 8.00 | 1.80 | 2.00 | 1.83 | -0.12 | -6.16% | 4 | 1 | 1.16 | -0.53 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 9.00 | 2.60 | 2.75 | 2.68 | % | 34 | 0 | 1.20 | -0.62 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 10.00 | 3.40 | 3.60 | % | 0 | 0 | 1.22 | -0.69 | 0.10 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 11.00 | 4.30 | 4.50 | % | 0 | 0 | 1.26 | -0.74 | 0.09 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 12.00 | 5.20 | 5.60 | % | 0 | 0 | 1.46 | -0.79 | 0.08 | -0.01 | 6/20/2025 3:59:55 PM EST |