Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $2.07 as of 5/16/2025 3:33:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.50 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 34 | 3.95 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 3:59:48 PM EST |
| 1.00 | 1.05 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 126 | 2.13 | 0.99 | 0.02 | 0.00 | 5/13/2025 | 5/16/2025 3:59:48 PM EST |
| 1.50 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1,267 | 1.13 | 0.91 | 0.28 | 0.00 | 5/15/2025 | 5/16/2025 3:59:48 PM EST |
| 2.00 | 0.20 | 0.30 | 0.28 | +0.03 | +12.00% | 6 | 1,465 | 0.88 | 0.62 | 0.67 | 0.00 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 60 | 1,601 | 0.88 | 0.31 | 0.62 | 0.00 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 13 | 1,235 | 1.29 | 0.12 | 0.36 | 0.00 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 25 | 9,700 | 1.29 | 0.05 | 0.17 | 0.00 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 5 | 1,944 | 1.51 | 0.02 | 0.07 | 0.00 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,192 | 2.02 | 0.00 | 0.02 | 0.00 | 4/4/2025 | 5/16/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 615 | 2.94 | 0.00 | 0.01 | 0.00 | 4/9/2025 | 5/16/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 530 | 4.13 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:48 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.02 | -0.01 | 0.02 | 0.00 | 4/11/2025 | 5/16/2025 3:59:48 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 183 | 1.74 | -0.09 | 0.28 | 0.00 | 5/12/2025 | 5/16/2025 3:59:48 PM EST |
| 2.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 13 | 303 | 0.88 | -0.38 | 0.67 | 0.00 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 2.50 | 0.45 | 0.55 | 0.47 | -0.06 | -11.33% | 2 | 186 | 0.88 | -0.69 | 0.62 | 0.00 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 3.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 228 | 1.30 | -0.88 | 0.36 | 0.00 | 5/15/2025 | 5/16/2025 3:59:48 PM EST |
| 3.50 | 1.40 | 1.50 | 1.28 | 0.00 | 0.00% | 0 | 52 | 1.30 | -0.95 | 0.17 | 0.00 | 3/20/2025 | 5/16/2025 3:59:48 PM EST |
| 4.00 | 1.85 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 95 | 1.86 | -0.98 | 0.07 | 0.00 | 3/20/2025 | 5/16/2025 3:59:48 PM EST |
| 4.50 | 2.35 | 2.50 | 2.47 | 0.00 | 0.00% | 0 | 19 | 2.08 | -1.00 | 0.02 | 0.00 | 5/5/2025 | 5/16/2025 3:59:48 PM EST |
| 5.00 | 2.85 | 3.00 | 3.17 | 0.00 | 0.00% | 0 | 1 | 2.26 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 5/16/2025 3:59:48 PM EST |
| 5.50 | 3.40 | 3.50 | 2.20 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/16/2025 3:59:48 PM EST |