Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $4.06 as of 4/25/2024 4:48:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.70 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:25 PM EST | |||
| 2.00 | 1.60 | 2.35 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:25 PM EST |
| 3.00 | 1.05 | 1.90 | 1.15 | 0.00 | 0.00% | 0 | 65 | 4.49 | 0.94 | 0.12 | -0.01 | 4/24/2024 | 4/25/2024 3:59:25 PM EST |
| 4.00 | 0.00 | 0.50 | 0.41 | +0.01 | +2.50% | 22 | 3,140 | 0.92 | 0.65 | 0.38 | -0.01 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 17 | 7,615 | 0.86 | 0.28 | 0.36 | -0.01 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 187 | 1.03 | 0.08 | 0.16 | 0.00 | 4/19/2024 | 4/25/2024 3:59:25 PM EST |
| 7.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 33 | 2.14 | 0.02 | 0.05 | 0.00 | 4/8/2024 | 4/25/2024 3:59:25 PM EST |
| 8.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.28 | 0.00 | 0.01 | 0.00 | 3/22/2024 | 4/25/2024 3:59:25 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:25 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 133 | 2.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:25 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:25 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:25 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 191 | 1.14 | -0.06 | 0.12 | -0.01 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 4.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 12 | 573 | 0.97 | -0.35 | 0.38 | -0.01 | 4/25/2024 | 4/25/2024 3:59:25 PM EST |
| 5.00 | 0.35 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 59 | 1.35 | -0.72 | 0.36 | -0.01 | 4/24/2024 | 4/25/2024 3:59:25 PM EST |
| 6.00 | 1.80 | 2.10 | % | 0 | 0 | 2.06 | -0.92 | 0.16 | 0.00 | 4/25/2024 3:59:25 PM EST | |||
| 7.00 | 2.30 | 3.80 | % | 0 | 0 | 3.33 | -0.98 | 0.05 | 0.00 | 4/25/2024 3:59:25 PM EST | |||
| 8.00 | 3.70 | 4.00 | % | 0 | 0 | 2.86 | -1.00 | 0.01 | 0.00 | 4/25/2024 3:59:25 PM EST | |||
| 9.00 | 4.70 | 5.60 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:25 PM EST | |||
| 10.00 | 5.70 | 6.00 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:25 PM EST |