Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $6.43 as of 8/22/2025 8:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 7.40 | 6.20 | 6.35 | +0.65 | +11.41% | 6.20 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 2.00 | 4.30 | 6.00 | 5.15 | 4.49 | -0.21 | -4.47% | 2.58 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 2.50 | 3.80 | 5.90 | 4.85 | 7.20 | 0.00 | 0.00% | 1.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:04 PM EST |
| 3.00 | 3.30 | 5.40 | 4.35 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 3.50 | 2.85 | 3.00 | 2.93 | 2.95 | +0.26 | +9.67% | 0.84 | 12 | 37 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 4.00 | 2.35 | 2.50 | 2.43 | 2.49 | +0.29 | +13.19% | 0.61 | 4 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 4.50 | 1.85 | 2.00 | 1.93 | 2.17 | +0.22 | +11.29% | 0.43 | 2 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 5.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.20 | +16.00% | 0.29 | 22 | 103 | 1.48 | 0.96 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 5.50 | 0.95 | 1.00 | 0.98 | 0.99 | +0.20 | +25.32% | 0.18 | 12 | 119 | 0.84 | 0.90 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.20 | +50.00% | 0.10 | 151 | 804 | 0.87 | 0.75 | 0.43 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 6.50 | 0.25 | 0.30 | 0.28 | 0.28 | +0.06 | +27.28% | 0.04 | 1,386 | 1,346 | 0.85 | 0.49 | 0.56 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.02 | 1,017 | 1,712 | 0.89 | 0.28 | 0.41 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 1,177 | 2,281 | 1.03 | 0.16 | 0.27 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 53 | 2,087 | 1.18 | 0.08 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 1,361 | 1.41 | 0.03 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,047 | 1.61 | 0.01 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 254 | 1.80 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 1.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.50 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 97 | 4.34 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 114 | 9.53 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.08 | 0 | 93 | 9.88 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 9.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 307 | 5.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 2.10 | 1.05 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.77 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.85 | 0.93 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.11 | 0 | 20 | 6.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 27 | 5.84 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 55 | 1.41 | -0.04 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 25 | 434 | 1.25 | -0.10 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.11 | -45.84% | 0.02 | 286 | 6,674 | 0.86 | -0.25 | 0.43 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 6.50 | 0.30 | 0.35 | 0.33 | 0.34 | -0.18 | -34.62% | 0.05 | 805 | 1,819 | 0.83 | -0.51 | 0.56 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.26 | -27.09% | 0.10 | 154 | 1,607 | 0.95 | -0.72 | 0.41 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 7.50 | 1.10 | 1.20 | 1.15 | 1.07 | -0.33 | -23.58% | 0.15 | 45 | 440 | 1.08 | -0.84 | 0.27 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 1.55 | 1.65 | 1.60 | 1.50 | -0.37 | -19.79% | 0.20 | 5 | 817 | 1.40 | -0.92 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 8.50 | 2.05 | 2.15 | 2.10 | 1.99 | -0.38 | -16.04% | 0.25 | 25 | 471 | 1.66 | -0.97 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 2.55 | 2.65 | 2.60 | 2.52 | -0.33 | -11.58% | 0.29 | 25 | 325 | 1.89 | -0.99 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 9.50 | 3.00 | 5.10 | 4.05 | 3.32 | 0.00 | 0.00% | 0.43 | 0 | 20 | 8.15 | -1.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 3.50 | 5.60 | 4.55 | 3.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 8.41 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 10.50 | 4.00 | 6.10 | 5.05 | % | 0.48 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 11.00 | 4.50 | 6.60 | 5.55 | 3.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:04 PM EST |
| 11.50 | 4.70 | 7.10 | 5.90 | % | 0.51 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 12.00 | 5.50 | 7.60 | 6.55 | 4.16 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:04 PM EST |
| 12.50 | 6.00 | 8.10 | 7.05 | % | 0.56 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 13.00 | 6.50 | 8.60 | 7.55 | % | 0.58 | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 13.50 | 7.00 | 9.10 | 8.05 | % | 0.60 | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 14.00 | 7.50 | 9.60 | 8.55 | % | 0.61 | 0 | 0 | 9.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 15.00 | 8.50 | 10.60 | 9.55 | 7.90 | 0.00 | 0.00% | 0.64 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 9.50 | 11.60 | 10.55 | 9.10 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 10.50 | 12.60 | 11.55 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 18.00 | 11.50 | 13.60 | 12.55 | 11.10 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |