Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $8.56 as of 7/29/2025 2:26:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.00 | 7.30 | 7.15 | 7.15 | -0.75 | -9.50% | 14.30 | 27 | 6 | 4.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 1.00 | 5.60 | 8.50 | 7.05 | 7.40 | 0.00 | 0.00% | 7.05 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 1.50 | 6.00 | 6.30 | 6.15 | 7.07 | 0.00 | 0.00% | 4.10 | 0 | 96 | 3.25 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 2.00 | 5.50 | 5.80 | 5.65 | 5.60 | -0.62 | -9.97% | 2.83 | 1 | 291 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 2.50 | 5.10 | 5.30 | 5.20 | 6.00 | -0.10 | -1.64% | 2.08 | 1 | 365 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 3.00 | 4.60 | 4.80 | 4.70 | 5.40 | 0.00 | 0.00% | 1.57 | 0 | 2,253 | 1.47 | 0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 3.50 | 4.10 | 4.30 | 4.20 | 4.50 | -0.80 | -15.10% | 1.20 | 2 | 238 | 1.63 | 0.98 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 4.00 | 3.70 | 3.80 | 3.75 | 3.80 | -0.61 | -13.84% | 0.94 | 6 | 747 | 1.39 | 0.96 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 4.50 | 3.20 | 3.40 | 3.30 | 3.30 | -0.78 | -19.12% | 0.73 | 32 | 368 | 1.02 | 0.93 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 5.00 | 2.75 | 2.90 | 2.83 | 2.90 | -1.20 | -29.27% | 0.57 | 35 | 1,924 | 0.98 | 0.90 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 5.50 | 2.40 | 2.50 | 2.45 | 2.37 | -0.73 | -23.55% | 0.45 | 52 | 1,124 | 0.99 | 0.87 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 6.00 | 2.05 | 2.15 | 2.10 | 2.12 | -0.72 | -25.36% | 0.35 | 121 | 3,263 | 1.01 | 0.81 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 7.00 | 1.45 | 1.50 | 1.48 | 1.50 | -0.53 | -26.11% | 0.21 | 346 | 8,064 | 0.99 | 0.68 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 8.00 | 1.00 | 1.10 | 1.05 | 1.09 | -0.51 | -31.88% | 0.13 | 473 | 3,475 | 1.00 | 0.55 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 9.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.43 | -35.84% | 0.09 | 444 | 2,323 | 1.03 | 0.45 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.35 | -38.89% | 0.06 | 967 | 3,917 | 1.07 | 0.39 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 11.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.24 | -34.79% | 0.04 | 145 | 5,574 | 1.10 | 0.34 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.21 | -38.89% | 0.03 | 129 | 3,991 | 1.13 | 0.29 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.17 | -37.78% | 0.02 | 28 | 396 | 1.18 | 0.26 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.12 | -32.44% | 0.02 | 4 | 687 | 1.22 | 0.22 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.13 | -39.40% | 0.01 | 237 | 1,428 | 1.23 | 0.20 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.31 | 0.17 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.33 | 0.15 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 101 | 46 | 1.35 | 0.13 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 6 | 4.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 1.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 106 | 5.16 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:59:03 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 216 | 2.93 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:59:03 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 286 | 2.42 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:03 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.02 | 10 | 257 | 2.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.50 | -0.01 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.39 | -0.02 | 0.01 | 0.00 | 7/7/2025 | 7/29/2025 2:59:03 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 485 | 1.18 | -0.04 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 60 | 1,128 | 1.07 | -0.07 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.06 | +54.55% | 0.03 | 17 | 1,314 | 1.02 | -0.10 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 5.50 | 0.20 | 0.30 | 0.25 | 0.22 | -0.01 | -4.35% | 0.05 | 9 | 1,275 | 1.02 | -0.13 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.06 | 48 | 1,855 | 1.01 | -0.19 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 7.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.15 | +25.00% | 0.11 | 85 | 7,679 | 0.99 | -0.32 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 8.00 | 1.30 | 1.40 | 1.35 | 1.25 | +0.17 | +15.75% | 0.17 | 34 | 1,472 | 1.01 | -0.45 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 9.00 | 2.00 | 2.10 | 2.05 | 2.12 | +0.42 | +24.71% | 0.23 | 5 | 737 | 1.02 | -0.55 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 10.00 | 2.80 | 2.90 | 2.85 | 2.70 | +0.30 | +12.50% | 0.29 | 3 | 938 | 1.09 | -0.61 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 11.00 | 3.60 | 3.80 | 3.70 | 3.55 | +0.35 | +10.94% | 0.34 | 1 | 240 | 1.11 | -0.66 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 12.00 | 4.50 | 4.70 | 4.60 | 3.74 | 0.00 | 0.00% | 0.38 | 0 | 39 | 1.15 | -0.71 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 13.00 | 5.50 | 5.60 | 5.55 | 4.60 | 0.00 | 0.00% | 0.43 | 0 | 30 | 1.20 | -0.74 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 14.00 | 6.40 | 6.60 | 6.50 | 6.85 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.15 | -0.78 | 0.07 | -0.01 | 6/10/2025 | 7/29/2025 2:59:03 PM EST |
| 15.00 | 7.40 | 7.60 | 7.50 | 8.87 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.24 | -0.80 | 0.06 | -0.01 | 7/15/2025 | 7/29/2025 2:59:03 PM EST |
| 16.00 | 8.30 | 8.50 | 8.40 | % | 0.53 | 0 | 0 | 1.51 | -0.83 | 0.06 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 17.00 | 9.30 | 9.50 | 9.40 | % | 0.55 | 0 | 0 | 1.44 | -0.85 | 0.05 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 18.00 | 10.30 | 10.50 | 10.40 | 9.50 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.51 | -0.87 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |