Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $2.47 as of 9/6/2024 4:05:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.35 | 2.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 1.00 | 0.85 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 57 | 3.38 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 1.50 | 0.35 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 2.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.86 | 0.54 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 46 | 617 | 0.83 | 0.40 | 1.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,176 | 1.18 | 0.07 | 0.40 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,055 | 2.04 | 0.01 | 0.06 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,910 | 2.44 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 4.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 121 | 5.23 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 8 | 4,339 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 3.28 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 8 | 2,352 | 2.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,516 | 3.46 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 108 | 5.63 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 598 | 4.06 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 951 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 7 | 9.81 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:53 PM EST |
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 6.26 | 0.00 | 0.02 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | -0.14 | 0.54 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.50 | 0.20 | 0.25 | 0.24 | +0.04 | +20.00% | 54 | 804 | 0.78 | -0.60 | 1.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 3.00 | 0.20 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 1,481 | 1.37 | -0.93 | 0.40 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 3.50 | 1.10 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 172 | 1.87 | -0.99 | 0.06 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 4.00 | 1.20 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 77 | 2.70 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 4.50 | 1.70 | 2.25 | 1.39 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 2.20 | 2.75 | 2.46 | 0.00 | 0.00% | 0 | 111 | 3.38 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 5.50 | 2.75 | 3.30 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 3.50 | 3.80 | 2.93 | 0.00 | 0.00% | 0 | 24 | 3.42 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 5.00 | 5.30 | 4.99 | 0.00 | 0.00% | 0 | 94 | 4.94 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 6.50 | 6.80 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 7.50 | 7.80 | 6.20 | 0.00 | 0.00% | 0 | 5 | 5.74 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 10.00 | 10.30 | 8.20 | 0.00 | 0.00% | 0 | 8 | 6.34 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:53 PM EST |