Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $6.93 as of 8/13/2025 7:49:15 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 | 5.20 | 5.50 | 5.35 | % | 2.67 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 2.50 | 4.70 | 5.00 | 4.85 | 4.40 | 0.00 | 0.00% | 1.94 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 3.00 | 4.20 | 4.50 | 4.35 | 3.90 | 0.00 | 0.00% | 1.45 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 3.50 | 3.80 | 4.00 | 3.90 | 3.90 | +0.50 | +14.71% | 1.11 | 1 | 101 | 1.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 4.00 | 3.30 | 3.60 | 3.45 | % | 0.86 | 0 | 0 | 1.51 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 4.50 | 2.55 | 3.20 | 2.88 | 2.16 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.27 | 0.97 | 0.03 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 5.00 | 2.40 | 2.55 | 2.48 | 2.35 | +0.20 | +9.31% | 0.50 | 1 | 2 | 0.84 | 0.93 | 0.06 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 5.50 | 2.00 | 2.10 | 2.05 | 2.00 | +0.55 | +37.94% | 0.37 | 9 | 4 | 0.84 | 0.88 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 6.00 | 1.60 | 1.75 | 1.68 | 1.50 | +0.15 | +11.12% | 0.28 | 2 | 12 | 0.85 | 0.80 | 0.12 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 6.50 | 1.30 | 1.40 | 1.35 | 1.45 | +0.30 | +26.09% | 0.21 | 65 | 84 | 0.86 | 0.72 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 7.00 | 1.05 | 1.15 | 1.10 | 1.13 | +0.23 | +25.56% | 0.16 | 118 | 144 | 0.89 | 0.63 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 7.50 | 0.85 | 0.90 | 0.88 | 0.90 | +0.29 | +47.55% | 0.12 | 129 | 149 | 0.90 | 0.55 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 8.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.20 | +40.00% | 0.09 | 112 | 264 | 0.89 | 0.46 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 8.50 | 0.50 | 0.60 | 0.55 | 0.57 | +0.17 | +42.50% | 0.06 | 69 | 233 | 0.92 | 0.39 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 9.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.16 | +55.18% | 0.05 | 13 | 69 | 0.97 | 0.33 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.04 | 1 | 46 | 0.94 | 0.27 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.09 | +42.86% | 0.03 | 10 | 102 | 0.98 | 0.23 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.18 | 0.11 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.07 | 0.15 | 0.10 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.14 | 0.12 | 0.08 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.13 | 0.10 | 0.07 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.19 | 0.08 | 0.06 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.25 | 0.06 | 0.05 | 0.00 | 8/13/2025 3:59:57 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 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.11 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.68 | -0.03 | 0.03 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.05 | -0.07 | 0.06 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.94 | -0.12 | 0.09 | -0.01 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.12 | -28.58% | 0.05 | 3 | 21 | 0.85 | -0.20 | 0.12 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 6.50 | 0.40 | 0.50 | 0.45 | 0.41 | -0.29 | -41.43% | 0.07 | 22 | 33 | 0.86 | -0.28 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.16 | -18.83% | 0.10 | 25 | 10 | 0.90 | -0.37 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 7.50 | 0.90 | 1.00 | 0.95 | 1.00 | -0.41 | -29.08% | 0.13 | 18 | 6 | 0.88 | -0.45 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 8.00 | 1.25 | 1.35 | 1.30 | 1.58 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.92 | -0.54 | 0.17 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 8.50 | 1.60 | 1.70 | 1.65 | % | 0.19 | 0 | 0 | 0.93 | -0.61 | 0.16 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 9.00 | 2.00 | 2.10 | 2.05 | % | 0.23 | 0 | 0 | 0.95 | -0.67 | 0.15 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 9.50 | 2.40 | 2.50 | 2.45 | 2.60 | % | 0.26 | 1 | 0 | 0.95 | -0.73 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 10.00 | 2.80 | 3.00 | 2.90 | % | 0.29 | 0 | 0 | 0.99 | -0.77 | 0.13 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 10.50 | 3.20 | 3.40 | 3.30 | % | 0.31 | 0 | 0 | 0.94 | -0.82 | 0.11 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 11.00 | 3.60 | 3.90 | 3.75 | % | 0.34 | 0 | 0 | 0.94 | -0.85 | 0.10 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 11.50 | 4.10 | 4.40 | 4.25 | % | 0.37 | 0 | 0 | 0.97 | -0.88 | 0.08 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 12.00 | 4.60 | 4.90 | 4.75 | % | 0.40 | 0 | 0 | 1.03 | -0.90 | 0.07 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 12.50 | 5.00 | 5.40 | 5.20 | % | 0.42 | 0 | 0 | 1.30 | -0.92 | 0.06 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 13.00 | 5.50 | 5.90 | 5.70 | % | 0.44 | 0 | 0 | 1.36 | -0.94 | 0.05 | 0.00 | 8/13/2025 3:59:57 PM EST |