Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $6.79 as of 7/18/2025 8:44:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.70 | 4.90 | 4.80 | % | 2.40 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 2.50 | 4.20 | 4.40 | 4.30 | % | 1.72 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 3.00 | 3.70 | 3.90 | 3.80 | % | 1.27 | 0 | 0 | 1.58 | 1.00 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 3.50 | 3.20 | 3.40 | 3.30 | % | 0.94 | 0 | 0 | 1.69 | 0.98 | 0.02 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 4.00 | 2.80 | 2.90 | 2.85 | 2.87 | +0.47 | +19.59% | 0.71 | 2 | 6 | 1.26 | 0.96 | 0.04 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 4.50 | 1.95 | 2.45 | 2.20 | 2.00 | +0.13 | +6.96% | 0.49 | 1 | 17 | 0.63 | 0.92 | 0.06 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 5.00 | 1.95 | 2.05 | 2.00 | 2.10 | +0.60 | +40.00% | 0.40 | 3 | 39 | 1.00 | 0.86 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 5.50 | 1.55 | 1.65 | 1.60 | 1.55 | +0.32 | +26.02% | 0.29 | 18 | 1 | 0.94 | 0.79 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 6.00 | 1.25 | 1.35 | 1.30 | 1.35 | +0.42 | +45.17% | 0.22 | 74 | 153 | 0.97 | 0.71 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 6.50 | 1.00 | 1.10 | 1.05 | 1.09 | +0.37 | +51.39% | 0.16 | 73 | 141 | 0.99 | 0.62 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 7.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.22 | +37.94% | 0.12 | 51 | 138 | 0.96 | 0.53 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 7.50 | 0.60 | 0.70 | 0.65 | 0.69 | +0.29 | +72.50% | 0.09 | 115 | 132 | 0.99 | 0.45 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.50 | +0.20 | +66.67% | 0.04 | 35 | 25 | 0.74 | 0.38 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 8.50 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.04 | 0.32 | 0.15 | -0.01 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.08 | +32.00% | 0.03 | 16 | 17 | 1.00 | 0.27 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.08 | 0.23 | 0.12 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.18 | 0.19 | 0.11 | -0.01 | 7/11/2025 | 7/18/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.19 | 0.16 | 0.10 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.18 | 0.13 | 0.09 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 11.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.16 | 0.11 | 0.08 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.22 | 0.09 | 0.07 | -0.01 | 7/18/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 3.63 | 0.00 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.09 | -0.02 | 0.02 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.23 | -0.04 | 0.04 | 0.00 | 7/15/2025 | 7/18/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.14 | -0.08 | 0.06 | 0.00 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.06 | -23.08% | 0.03 | 2 | 6 | 0.86 | -0.14 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.31 | -0.09 | -22.50% | 0.04 | 307 | 46 | 1.04 | -0.21 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 6.00 | 0.45 | 0.55 | 0.50 | 0.45 | % | 0.08 | 10 | 0 | 0.98 | -0.29 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST | |
| 6.50 | 0.70 | 0.80 | 0.75 | 0.69 | -0.31 | -31.00% | 0.12 | 2 | 1 | 1.00 | -0.38 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 1.05 | 0.53 | % | 0.08 | 0 | 0 | 1.03 | -0.47 | 0.17 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 7.50 | 1.30 | 1.40 | 1.35 | % | 0.18 | 0 | 0 | 1.01 | -0.55 | 0.17 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 8.00 | 1.65 | 1.75 | 1.70 | 1.79 | -0.69 | -27.83% | 0.21 | 1 | 2 | 1.01 | -0.62 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 8.50 | 2.05 | 2.15 | 2.10 | % | 0.25 | 0 | 0 | 1.03 | -0.68 | 0.15 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 9.00 | 2.45 | 2.55 | 2.50 | % | 0.28 | 0 | 0 | 1.02 | -0.73 | 0.14 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 9.50 | 2.90 | 3.00 | 2.95 | % | 0.31 | 0 | 0 | 1.05 | -0.77 | 0.12 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 10.00 | 3.30 | 3.50 | 3.40 | % | 0.34 | 0 | 0 | 1.07 | -0.81 | 0.11 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 10.50 | 3.80 | 3.90 | 3.85 | % | 0.37 | 0 | 0 | 1.03 | -0.84 | 0.10 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 11.00 | 4.20 | 4.40 | 4.30 | % | 0.39 | 0 | 0 | 1.02 | -0.87 | 0.09 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 11.50 | 4.70 | 4.90 | 4.80 | % | 0.42 | 0 | 0 | 1.09 | -0.89 | 0.08 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 12.00 | 5.20 | 5.40 | 5.30 | % | 0.44 | 0 | 0 | 1.25 | -0.91 | 0.07 | -0.01 | 7/18/2025 3:59:52 PM EST |