Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $1.83 as of 11/20/2024 8:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.85 | 1.85 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 1.00 | 0.40 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 15 | 2.85 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 1.50 | 0.10 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 94 | 1.44 | 0.87 | 0.75 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 2.00 | 0.05 | 0.15 | 0.08 | -0.06 | -42.86% | 94 | 2,685 | 0.69 | 0.35 | 1.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 2.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 11 | 1,231 | 1.09 | 0.07 | 0.34 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 4 | 2,203 | 1.45 | 0.01 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 721 | 1.72 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,356 | 1.95 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 247 | 2.14 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,447 | 2.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 5.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 110 | 2.45 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 664 | 2.58 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 358 | 2.80 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 753 | 2.99 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 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 | 0.05 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 44 | 1.17 | -0.13 | 0.75 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 2.00 | 0.25 | 0.30 | 0.26 | -0.02 | -7.15% | 11 | 2,041 | 0.75 | -0.65 | 1.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 2.50 | 0.60 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 1,373 | 1.11 | -0.93 | 0.34 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 3.00 | 1.10 | 1.20 | 1.17 | 0.00 | 0.00% | 0 | 463 | 0.88 | -0.99 | 0.06 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 3.50 | 1.30 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 48 | 1.14 | -1.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 4.00 | 1.80 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 83 | 2.02 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 4.50 | 2.60 | 2.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:55 PM EST |
| 5.00 | 2.70 | 3.20 | 2.57 | 0.00 | 0.00% | 0 | 45 | 0.00 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:55 PM EST |
| 5.50 | 3.50 | 3.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 6.00 | 4.00 | 4.20 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:55 PM EST |
| 7.00 | 4.80 | 5.60 | 2.69 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:55 PM EST |
| 8.00 | 6.00 | 6.30 | 4.83 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:55 PM EST |