Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $6.58 as of 7/8/2025 9:05:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.00 | 4.20 | 4.10 | % | 1.64 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 3.00 | 3.50 | 3.70 | 3.60 | % | 1.20 | 0 | 0 | 1.72 | 0.99 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 3.50 | 2.70 | 3.20 | 2.95 | % | 0.84 | 0 | 0 | 1.72 | 0.97 | 0.03 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 4.00 | 2.55 | 2.70 | 2.63 | % | 0.66 | 0 | 0 | 1.16 | 0.94 | 0.05 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 4.50 | 1.05 | 2.90 | 1.98 | % | 0.44 | 0 | 0 | 1.41 | 0.89 | 0.08 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 5.00 | 1.75 | 1.85 | 1.80 | 1.70 | +0.20 | +13.34% | 0.36 | 1 | 1 | 2.51 | 0.83 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 5.50 | 1.40 | 1.50 | 1.45 | 1.40 | +0.20 | +16.67% | 0.26 | 1 | 1 | 1.73 | 0.75 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 6.00 | 1.15 | 1.20 | 1.18 | 1.13 | +0.20 | +21.51% | 0.20 | 8 | 12 | 0.96 | 0.67 | 0.15 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 6.50 | 0.85 | 1.00 | 0.93 | 0.87 | +0.07 | +8.75% | 0.14 | 9 | 65 | 0.98 | 0.59 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.15 | +25.00% | 0.11 | 16 | 9 | 0.96 | 0.51 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 7.50 | 0.55 | 0.65 | 0.60 | 0.58 | -0.02 | -3.34% | 0.08 | 19 | 3 | 1.00 | 0.44 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | % | 0.06 | 0 | 0 | 0.98 | 0.38 | 0.15 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 8.50 | 0.30 | 0.45 | 0.38 | 0.38 | % | 0.04 | 42 | 0 | 1.02 | 0.33 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 9.00 | 0.25 | 0.35 | 0.30 | % | 0.03 | 0 | 0 | 1.03 | 0.28 | 0.13 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 9.50 | 0.20 | 0.30 | 0.25 | % | 0.03 | 0 | 0 | 1.03 | 0.23 | 0.12 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.14 | 0.21 | 0.11 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 10.50 | 0.15 | 0.25 | 0.20 | % | 0.02 | 0 | 0 | 1.12 | 0.19 | 0.10 | -0.01 | 7/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.42 | -0.01 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 6.10 | -0.03 | 0.03 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.14 | -0.06 | 0.05 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 4.50 | 0.10 | 0.20 | 0.15 | % | 0.03 | 0 | 0 | 1.04 | -0.11 | 0.08 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.20 | 0.25 | 0.23 | 0.23 | % | 0.05 | 1 | 0 | 0.97 | -0.17 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 5.50 | 0.35 | 0.45 | 0.40 | 0.39 | % | 0.07 | 3 | 0 | 1.00 | -0.25 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.99 | -0.33 | 0.15 | -0.01 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 6.50 | 0.80 | 0.90 | 0.85 | % | 0.13 | 0 | 0 | 0.99 | -0.41 | 0.16 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 7.00 | 1.10 | 1.20 | 1.15 | 1.20 | % | 0.16 | 20 | 0 | 1.05 | -0.49 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 7.50 | 1.45 | 3.10 | 2.28 | 1.65 | -0.13 | -7.31% | 0.30 | 12 | 1 | 2.03 | -0.56 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 8.00 | 1.85 | 1.95 | 1.90 | % | 0.24 | 0 | 0 | 1.05 | -0.62 | 0.15 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 8.50 | 2.25 | 2.35 | 2.30 | % | 0.27 | 0 | 0 | 1.07 | -0.67 | 0.14 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 9.00 | 2.65 | 2.80 | 2.73 | % | 0.30 | 0 | 0 | 1.08 | -0.72 | 0.13 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 9.50 | 3.10 | 3.30 | 3.20 | % | 0.34 | 0 | 0 | 1.29 | -0.77 | 0.12 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 10.00 | 3.50 | 3.70 | 3.60 | % | 0.36 | 0 | 0 | 1.06 | -0.79 | 0.11 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 10.50 | 4.00 | 4.20 | 4.10 | % | 0.39 | 0 | 0 | 1.14 | -0.81 | 0.10 | -0.01 | 7/8/2025 3:59:51 PM EST |