Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $7.86 as of 10/8/2025 4:26:22 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 | 5.70 | 7.70 | 6.70 | 6.86 | 0.00 | 0.00% | 3.35 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 2.50 | 5.20 | 6.40 | 5.80 | 6.00 | 0.00 | 0.00% | 2.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 3.00 | 4.60 | 5.60 | 5.10 | 4.98 | 0.00 | 0.00% | 1.70 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 3.50 | 4.10 | 5.10 | 4.60 | 4.57 | 0.00 | 0.00% | 1.31 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 4.00 | 3.70 | 4.10 | 3.90 | 4.04 | +0.16 | +4.13% | 0.97 | 11 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 4.50 | 3.20 | 3.30 | 3.25 | 3.20 | +0.40 | +14.29% | 0.72 | 1 | 18 | 4.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 5.00 | 2.70 | 2.80 | 2.75 | 3.27 | +0.24 | +7.93% | 0.55 | 3 | 50 | 4.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 5.50 | 2.20 | 2.30 | 2.25 | 2.15 | -0.30 | -12.25% | 0.41 | 6 | 238 | 3.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 6.00 | 1.70 | 1.80 | 1.75 | 1.88 | +0.06 | +3.30% | 0.29 | 21 | 250 | 2.70 | 1.00 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 6.50 | 1.20 | 1.30 | 1.25 | 1.05 | -0.35 | -25.00% | 0.19 | 64 | 487 | 2.04 | 0.96 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 0.75 | 0.85 | 0.80 | 0.66 | -0.24 | -26.67% | 0.11 | 188 | 1,717 | 1.25 | 0.86 | 0.30 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 7.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.07 | -14.90% | 0.06 | 808 | 2,363 | 1.27 | 0.65 | 0.51 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.02 | 3,089 | 4,825 | 1.23 | 0.39 | 0.48 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 1,974 | 5,196 | 1.33 | 0.23 | 0.33 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 1,132 | 3,628 | 1.81 | 0.12 | 0.21 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 311 | 1,509 | 2.03 | 0.06 | 0.12 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 39 | 1,278 | 2.38 | 0.02 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 787 | 2.71 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 423 | 3.55 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 9.28 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.39 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 120 | 7.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 205 | 8.53 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 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 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 30 | 290 | 3.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 951 | 3.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 11 | 1,106 | 2.51 | 0.00 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 41 | 562 | 1.88 | -0.04 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.01 | 978 | 2,110 | 1.61 | -0.14 | 0.30 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 7.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.02 | 729 | 2,372 | 1.24 | -0.35 | 0.51 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.05 | +11.12% | 0.06 | 809 | 2,310 | 1.30 | -0.61 | 0.48 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.50 | 0.80 | 0.90 | 0.85 | 0.80 | -0.03 | -3.62% | 0.10 | 223 | 935 | 1.41 | -0.77 | 0.33 | -0.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 1.25 | 1.35 | 1.30 | 1.40 | +0.25 | +21.74% | 0.14 | 105 | 150 | 1.89 | -0.88 | 0.21 | -0.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.50 | 1.75 | 1.85 | 1.80 | 1.80 | 0.00 | 0.00% | 0.19 | 15 | 37 | 2.32 | -0.94 | 0.12 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 2.25 | 2.35 | 2.30 | 2.00 | +0.50 | +33.34% | 0.23 | 3 | 22 | 5.33 | -0.98 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 10.50 | 2.75 | 2.85 | 2.80 | 2.68 | +0.10 | +3.88% | 0.27 | 1 | 4 | 4.16 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 3.20 | 5.30 | 4.25 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 11.50 | 3.70 | 5.70 | 4.70 | 4.08 | % | 0.41 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 12.00 | 4.20 | 6.10 | 5.15 | 4.53 | +0.25 | +5.85% | 0.43 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 12.50 | 4.70 | 5.70 | 5.20 | 5.55 | 0.00 | 0.00% | 0.42 | 0 | 3 | 9.27 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 13.00 | 5.20 | 7.20 | 6.20 | 5.43 | -0.52 | -8.74% | 0.48 | 13 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 13.50 | 5.70 | 7.80 | 6.75 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 14.00 | 6.20 | 8.30 | 7.25 | 6.58 | % | 0.52 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 14.50 | 6.70 | 8.80 | 7.75 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 15.00 | 7.20 | 9.20 | 8.20 | 7.48 | % | 0.55 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 15.50 | 7.70 | 9.80 | 8.75 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 16.00 | 8.20 | 10.30 | 9.25 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |