Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $1.99 as of 4/2/2025 9:07:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.85 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 32 | 3.86 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 1.50 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 63 | 0.97 | 0.94 | 0.44 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 877 | 0.97 | 0.52 | 1.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,063 | 1.57 | 0.15 | 0.56 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,223 | 1.69 | 0.03 | 0.16 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 248 | 2.09 | 0.00 | 0.03 | 0.00 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 298 | 2.40 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 4/1/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.67 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/1/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 519 | 2.90 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.43 | -0.06 | 0.44 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 2.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 3 | 628 | 0.97 | -0.48 | 1.00 | 0.00 | 4/2/2025 | 4/1/2025 3:59:58 PM EST |
| 2.50 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 363 | 1.38 | -0.85 | 0.56 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 3.00 | 1.05 | 1.15 | 1.04 | 0.00 | 0.00% | 0 | 322 | 1.41 | -0.97 | 0.16 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 3.50 | 1.50 | 1.65 | 1.37 | 0.00 | 0.00% | 0 | 27 | 0.00 | -1.00 | 0.03 | 0.00 | 3/25/2025 | 4/1/2025 3:59:58 PM EST |
| 4.00 | 2.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 4.50 | 2.15 | 3.10 | 2.02 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 3:59:58 PM EST |
| 5.00 | 2.55 | 3.60 | 2.46 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:58 PM EST |
| 5.50 | 3.20 | 4.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 6.00 | 3.70 | 4.60 | 4.18 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |