NVTS - Navitas Semiconductor Corporation - Alternativkedja

Navitas Semiconductor Corporation
US ˙ NasdaqGM ˙ US63942X1063

Utgång
Calls för June 04, 2026
Kontrakt Strike Bud Fråga Senaste Volym OI IV Delta Gamma Theta Theta Rho
NVTS20260612C00001000 1.00 28.30 31.20 29.51 2 6 0.00% 0.00 0.00 0.00 0.00 0.00
NVTS20260612C00002000 2.00 27.25 30.45 27.90 2 2 0.00% 0.00 0.00 0.00 0.00 0.00
NVTS20260612C00003000 3.00 26.25 29.50 0.00 0 3 0.00% 0.00 0.00 0.00 0.00 0.00
NVTS20260612C00004000 4.00 25.25 28.50 0.00 0 1 0.00% 0.00 0.00 0.00 0.00 0.00
NVTS20260612C00005000 5.00 24.30 27.65 0.00 0 2 0.00% 0.00 0.00 0.00 0.00 0.00
NVTS20260612C00006000 6.00 23.30 26.30 0.00 0 3 0.00% 0.00 0.00 0.00 0.00 0.00
NVTS20260612C00007000 7.00 22.25 25.55 0.00 0 4 841.11% 0.97 0.00 -0.18 0.00 0.00
NVTS20260612C00008000 8.00 21.25 24.30 0.00 0 2 753.87% 0.96 0.00 -0.17 0.00 0.00
NVTS20260612C00009000 9.00 20.70 23.25 0.00 0 74 691.38% 0.96 0.00 -0.17 0.00 0.00
NVTS20260612C00009500 9.50 20.00 22.60 0.00 0 1 614.76% 0.96 0.00 -0.14 0.00 0.00
NVTS20260612C00010000 10.00 19.25 22.55 0.00 0 4 647.65% 0.95 0.00 -0.18 0.00 0.00
NVTS20260612C00010500 10.50 18.80 21.85 0.00 0 27 622.26% 0.95 0.00 -0.18 0.00 0.00
NVTS20260612C00011000 11.00 18.25 21.45 0.00 0 6 577.69% 0.95 0.00 -0.17 0.00 0.00
NVTS20260612C00011500 11.50 18.00 20.70 0.00 0 13 545.35% 0.95 0.00 -0.16 0.00 0.00
NVTS20260612C00012000 12.00 17.30 20.30 0.00 0 39 544.28% 0.95 0.00 -0.17 0.01 0.00
NVTS20260612C00012500 12.50 16.85 19.50 0.00 0 2 504.97% 0.95 0.00 -0.16 0.01 0.00
NVTS20260612C00013000 13.00 16.35 19.10 0.00 0 0 504.42% 0.94 0.01 -0.17 0.01 0.00
NVTS20260612C00013500 13.50 15.85 18.50 0.00 0 3 468.01% 0.94 0.01 -0.16 0.01 0.00
NVTS20260612C00014000 14.00 15.50 17.85 15.23 1 44 423.06% 0.95 0.01 -0.13 0.01 0.00
NVTS20260612C00014500 14.50 14.85 17.45 0.00 0 2 425.27% 0.94 0.01 -0.15 0.01 0.00
NVTS20260612C00015000 15.00 14.50 17.00 0.00 0 62 417.78% 0.93 0.01 -0.15 0.01 0.00
NVTS20260612C00015500 15.50 14.00 16.35 0.00 0 43 377.10% 0.94 0.01 -0.13 0.01 0.00
NVTS20260612C00016000 16.00 13.50 16.20 0.00 0 9 387.14% 0.93 0.01 -0.15 0.01 0.00
NVTS20260612C00016500 16.50 13.10 15.30 12.62 1 38 340.53% 0.94 0.01 -0.12 0.01 0.00
NVTS20260612C00017000 17.00 12.35 15.10 12.17 1 23 343.35% 0.93 0.01 -0.13 0.01 0.00
NVTS20260612C00017500 17.50 11.85 14.50 0.00 0 25 314.51% 0.93 0.01 -0.12 0.01 0.00
NVTS20260612C00018000 18.00 12.30 13.90 0.00 0 47 317.12% 0.92 0.01 -0.13 0.01 0.00
NVTS20260612C00018500 18.50 11.05 13.55 0.00 0 47 324.92% 0.91 0.01 -0.15 0.01 0.00
NVTS20260612C00019000 19.00 10.80 12.95 11.00 2 124 299.01% 0.91 0.01 -0.14 0.01 0.00
NVTS20260612C00019500 19.50 10.10 12.65 0.00 0 90 311.55% 0.90 0.01 -0.16 0.01 0.00
NVTS20260612C00020000 20.00 9.80 12.00 11.00 1 182 281.13% 0.90 0.01 -0.14 0.01 0.00
NVTS20260612C00020500 20.50 9.20 11.50 0.00 0 277 269.29% 0.90 0.01 -0.14 0.01 0.00
NVTS20260612C00021000 21.00 9.35 10.95 10.25 17 106 119.25% 0.99 0.00 -0.01 0.00 0.00
NVTS20260612C00021500 21.50 8.50 10.90 0.00 0 1 267.86% 0.87 0.02 -0.16 0.01 0.00
NVTS20260612C00022000 22.00 7.95 9.90 8.35 9 128 224.05% 0.89 0.02 -0.12 0.01 0.00
NVTS20260612C00022500 22.50 7.40 9.70 8.00 16 5 244.49% 0.86 0.02 -0.16 0.01 0.00
NVTS20260612C00023000 23.00 7.50 9.25 8.60 6 137 148.38% 0.94 0.02 -0.05 0.01 0.00
NVTS20260612C00023500 23.50 6.85 8.85 0.00 0 10 115.58% 0.96 0.02 -0.03 0.00 0.00
NVTS20260612C00024000 24.00 6.90 8.10 7.33 2 242 135.56% 0.92 0.02 -0.06 0.01 0.00
NVTS20260612C00024500 24.50 6.15 7.80 6.50 4 33 123.65% 0.92 0.03 -0.05 0.01 0.00
NVTS20260612C00025000 25.00 6.00 7.20 6.21 39 1,073 137.31% 0.89 0.03 -0.08 0.01 0.00
NVTS20260612C00025500 25.50 5.45 6.85 6.38 2 59 148.19% 0.85 0.03 -0.10 0.01 0.00
NVTS20260612C00026000 26.00 5.20 6.25 6.01 63 236 153.60% 0.82 0.04 -0.12 0.01 0.00
NVTS20260612C00026500 26.50 4.65 6.10 4.95 2 41 139.48% 0.82 0.04 -0.11 0.01 0.00
NVTS20260612C00027000 27.00 4.50 5.55 5.10 43 673 148.42% 0.78 0.04 -0.13 0.01 0.00
NVTS20260612C00027500 27.50 4.10 5.35 4.79 6 152 141.33% 0.76 0.05 -0.13 0.01 0.00
NVTS20260612C00028000 28.00 3.85 4.75 4.37 28 322 147.17% 0.73 0.05 -0.14 0.02 0.00
NVTS20260612C00028500 28.50 3.60 4.60 4.17 35 51 145.23% 0.71 0.05 -0.15 0.02 0.00
NVTS20260612C00029000 29.00 3.35 4.05 3.83 117 350 153.02% 0.67 0.05 -0.16 0.02 0.00
NVTS20260612C00029500 29.50 3.05 4.15 3.55 200 43 150.72% 0.65 0.05 -0.17 0.02 0.00
NVTS20260612C00030000 30.00 2.85 3.35 3.53 500 1,820 153.36% 0.62 0.05 -0.17 0.02 0.00
NVTS20260612C00030500 30.50 2.61 2.89 3.10 92 14 141.77% 0.59 0.06 -0.16 0.02 0.00
NVTS20260612C00031000 31.00 2.38 2.73 2.72 136 248 154.60% 0.56 0.06 -0.18 0.02 0.00
NVTS20260612C00031500 31.50 2.21 2.53 2.40 190 128 151.20% 0.53 0.06 -0.18 0.02 0.00
NVTS20260612C00032000 32.00 2.07 2.28 2.05 221 579 157.36% 0.51 0.05 -0.19 0.02 0.00
NVTS20260612C00032500 32.50 1.85 2.42 2.50 47 118 156.86% 0.48 0.05 -0.19 0.02 0.00
NVTS20260612C00033000 33.00 1.74 1.96 1.94 119 914 155.66% 0.46 0.05 -0.18 0.02 0.00
NVTS20260612C00033500 33.50 1.62 1.82 1.95 51 286 157.34% 0.43 0.05 -0.18 0.02 0.00
NVTS20260612C00034000 34.00 1.51 1.85 1.60 118 306 163.68% 0.41 0.05 -0.19 0.02 0.00
NVTS20260612C00034500 34.50 1.39 1.76 1.60 13 10 162.26% 0.39 0.05 -0.18 0.02 0.00
NVTS20260612C00035000 35.00 1.28 1.65 1.41 425 624 159.03% 0.36 0.05 -0.18 0.02 0.00
NVTS20260612C00035500 35.50 1.18 1.73 1.38 13 30 161.56% 0.34 0.05 -0.17 0.02 0.00
NVTS20260612C00036000 36.00 1.18 1.32 1.30 73 542 167.81% 0.33 0.05 -0.18 0.02 0.00
NVTS20260612C00036500 36.50 0.92 1.25 1.40 24 39 165.24% 0.31 0.05 -0.17 0.02 0.00
NVTS20260612C00037000 37.00 0.95 1.32 1.19 27 135 161.97% 0.28 0.04 -0.16 0.02 0.00
NVTS20260612C00037500 37.50 0.77 1.16 0.98 11 51 164.22% 0.27 0.04 -0.16 0.02 0.00
NVTS20260612C00038000 38.00 0.68 1.22 0.95 37 54 165.41% 0.25 0.04 -0.15 0.01 0.00
NVTS20260612C00038500 38.50 0.78 1.16 0.62 2 20 165.86% 0.24 0.04 -0.15 0.01 0.00
NVTS20260612C00039000 39.00 0.67 0.85 0.74 4 79 167.68% 0.23 0.04 -0.14 0.01 0.00
NVTS20260612C00040000 40.00 0.60 0.73 0.68 252 1,428 167.19% 0.20 0.04 -0.13 0.01 0.00
NVTS20260612C00041000 41.00 0.46 0.61 0.59 8 31 168.20% 0.17 0.03 -0.12 0.01 0.00
NVTS20260612C00042000 42.00 0.34 0.52 0.55 25 159 168.58% 0.15 0.03 -0.11 0.01 0.00
NVTS20260612C00043000 43.00 0.25 0.45 0.41 25 1,360 168.92% 0.13 0.03 -0.10 0.01 0.00
NVTS20260612C00044000 44.00 0.25 0.45 0.42 268 469 168.87% 0.11 0.02 -0.09 0.01 0.00
NVTS20260612C00045000 45.00 0.18 0.34 0.34 21 0 174.27% 0.10 0.02 -0.09 0.01 0.00
NVTS20260612C00046000 46.00 0.19 0.31 0.30 4 0 170.32% 0.08 0.02 -0.07 0.01 0.00
NVTS20260612C00047000 47.00 0.06 0.45 0.00 0 0 172.71% 0.07 0.02 -0.06 0.01 0.00
NVTS20260612C00048000 48.00 0.03 0.40 0.00 0 0 171.66% 0.06 0.02 -0.06 0.01 0.00
NVTS20260612C00049000 49.00 0.01 0.40 0.00 0 0 171.04% 0.05 0.01 -0.05 0.00 0.00
NVTS20260612C00050000 50.00 0.01 0.29 0.13 10 0 184.98% 0.06 0.01 -0.06 0.01 0.00
Puts för June 04, 2026
Kontrakt Strike Bud Fråga Senaste Volym OI IV Delta Gamma Theta Theta Rho
NVTS20260612P00001000 1.00 0.00 0.01 0.00 0 3 842.77% -0.00 0.00 -0.00 0.00 0.00
NVTS20260612P00002000 2.00 0.00 0.15 0.00 0 7 0.00% 0.00 0.00 0.00 0.00 0.00
NVTS20260612P00003000 3.00 0.00 0.18 0.00 0 4 800.84% -0.01 0.00 -0.03 0.00 -0.00
NVTS20260612P00004000 4.00 0.00 0.18 0.00 0 3 697.45% -0.01 0.00 -0.03 0.00 -0.00
NVTS20260612P00005000 5.00 0.00 0.03 0.00 0 0 488.11% -0.00 0.00 -0.01 0.00 0.00
NVTS20260612P00006000 6.00 0.00 0.04 0.00 0 0 454.43% -0.00 0.00 -0.01 0.00 0.00
NVTS20260612P00007000 7.00 0.00 0.08 0.00 0 0 450.09% -0.01 0.00 -0.02 0.00 0.00
NVTS20260612P00008000 8.00 0.00 0.50 0.00 0 19 556.49% -0.02 0.00 -0.07 0.00 -0.00
NVTS20260612P00009000 9.00 0.00 0.50 0.00 0 2 510.60% -0.02 0.00 -0.07 0.00 -0.00
NVTS20260612P00009500 9.50 0.00 0.50 0.00 0 3 489.71% -0.02 0.00 -0.07 0.00 -0.00
NVTS20260612P00010000 10.00 0.00 0.50 0.00 0 11 470.00% -0.02 0.00 -0.07 0.00 -0.00
NVTS20260612P00010500 10.50 0.00 0.51 0.00 0 7 453.19% -0.03 0.00 -0.07 0.00 -0.00
NVTS20260612P00011000 11.00 0.00 0.51 0.00 0 40 435.38% -0.03 0.00 -0.07 0.00 -0.00
NVTS20260612P00011500 11.50 0.00 0.51 0.00 0 10 418.43% -0.03 0.00 -0.07 0.00 -0.00
NVTS20260612P00012000 12.00 0.00 0.51 0.00 0 69 402.24% -0.03 0.00 -0.07 0.00 -0.00
NVTS20260612P00012500 12.50 0.00 0.18 0.00 0 64 291.22% -0.01 0.00 -0.02 0.00 -0.00
NVTS20260612P00013000 13.00 0.00 0.02 0.02 1 135 228.90% -0.00 0.00 -0.00 0.00 0.00
NVTS20260612P00013500 13.50 0.01 0.02 0.02 4 15 229.78% -0.00 0.00 -0.01 0.00 0.00
NVTS20260612P00014000 14.00 0.00 0.02 0.00 0 86 210.68% -0.00 0.00 -0.00 0.00 0.00
NVTS20260612P00014500 14.50 0.00 0.02 0.02 183 113 202.05% -0.00 0.00 -0.00 0.00 0.00
NVTS20260612P00015000 15.00 0.01 0.02 0.01 2 262 193.72% -0.00 0.00 -0.00 0.00 0.00
NVTS20260612P00015500 15.50 0.02 0.03 0.02 3 299 207.03% -0.01 0.00 -0.01 0.00 -0.00
NVTS20260612P00016000 16.00 0.02 0.24 0.03 9 461 203.26% -0.01 0.00 -0.01 0.00 -0.00
NVTS20260612P00016500 16.50 0.00 0.13 0.06 1 170 215.40% -0.02 0.00 -0.02 0.00 -0.00
NVTS20260612P00017000 17.00 0.00 0.27 0.07 2 251 190.48% -0.01 0.00 -0.01 0.00 -0.00
NVTS20260612P00017500 17.50 0.02 0.31 0.05 12 99 200.13% -0.02 0.00 -0.02 0.00 -0.00
NVTS20260612P00018000 18.00 0.01 0.20 0.04 6 315 193.83% -0.02 0.01 -0.02 0.00 -0.00
NVTS20260612P00018500 18.50 0.01 0.21 0.09 3 68 189.56% -0.02 0.01 -0.03 0.00 -0.00
NVTS20260612P00019000 19.00 0.05 0.20 0.09 3 265 186.69% -0.03 0.01 -0.03 0.00 -0.00
NVTS20260612P00019500 19.50 0.01 0.23 0.06 21 675 187.67% -0.03 0.01 -0.04 0.00 -0.00
NVTS20260612P00020000 20.00 0.06 0.15 0.08 121 536 166.58% -0.03 0.01 -0.03 0.00 -0.00
NVTS20260612P00020500 20.50 0.00 0.33 0.09 3 107 158.61% -0.03 0.01 -0.03 0.00 -0.00
NVTS20260612P00021000 21.00 0.10 0.17 0.13 31 519 161.05% -0.04 0.01 -0.04 0.00 -0.00
NVTS20260612P00021500 21.50 0.10 0.18 0.21 30 95 156.73% -0.04 0.01 -0.04 0.00 -0.00
NVTS20260612P00022000 22.00 0.01 0.22 0.17 106 1,963 155.25% -0.05 0.01 -0.04 0.00 -0.00
NVTS20260612P00022500 22.50 0.01 0.25 0.13 42 75 139.66% -0.05 0.01 -0.04 0.00 -0.00
NVTS20260612P00023000 23.00 0.22 0.30 0.26 147 735 152.13% -0.07 0.02 -0.06 0.01 -0.00
NVTS20260612P00023500 23.50 0.23 0.35 0.33 202 66 148.92% -0.08 0.02 -0.06 0.01 -0.00
NVTS20260612P00024000 24.00 0.30 0.41 0.34 177 1,795 147.08% -0.09 0.02 -0.07 0.01 -0.00
NVTS20260612P00024500 24.50 0.23 0.49 0.42 88 97 145.00% -0.11 0.03 -0.08 0.01 -0.00
NVTS20260612P00025000 25.00 0.48 0.59 0.57 243 579 150.42% -0.13 0.03 -0.09 0.01 -0.00
NVTS20260612P00025500 25.50 0.51 0.71 0.64 50 61 148.16% -0.15 0.03 -0.10 0.01 -0.00
NVTS20260612P00026000 26.00 0.56 0.85 0.76 109 373 149.00% -0.17 0.04 -0.11 0.01 -0.00
NVTS20260612P00026500 26.50 0.79 1.00 0.86 47 70 145.91% -0.19 0.04 -0.12 0.01 -0.00
NVTS20260612P00027000 27.00 0.92 1.15 1.07 129 485 147.36% -0.22 0.04 -0.13 0.01 -0.00
NVTS20260612P00027500 27.50 1.06 1.33 1.18 78 67 151.74% -0.25 0.05 -0.14 0.01 -0.00
NVTS20260612P00028000 28.00 1.29 1.45 1.30 126 548 151.78% -0.28 0.05 -0.15 0.02 -0.00
NVTS20260612P00028500 28.50 1.42 1.76 1.70 48 48 155.54% -0.30 0.05 -0.16 0.02 -0.00
NVTS20260612P00029000 29.00 1.56 2.02 1.92 414 119 150.99% -0.33 0.05 -0.16 0.02 -0.00
NVTS20260612P00029500 29.50 1.67 2.33 2.17 31 11 156.00% -0.36 0.05 -0.17 0.02 -0.00
NVTS20260612P00030000 30.00 2.20 2.61 2.39 306 361 157.95% -0.39 0.05 -0.18 0.02 -0.00
NVTS20260612P00030500 30.50 2.15 2.67 2.60 31 37 157.91% -0.41 0.05 -0.18 0.02 -0.00
NVTS20260612P00031000 31.00 2.45 2.97 2.87 129 186 153.29% -0.44 0.06 -0.18 0.02 -0.00
NVTS20260612P00031500 31.50 2.70 3.30 3.20 54 83 152.61% -0.47 0.06 -0.18 0.02 -0.00
NVTS20260612P00032000 32.00 3.15 3.60 3.30 60 125 157.41% -0.49 0.05 -0.19 0.02 -0.00
NVTS20260612P00032500 32.50 3.25 4.00 0.00 0 28 164.21% -0.52 0.05 -0.20 0.02 -0.00
NVTS20260612P00033000 33.00 3.75 4.40 4.10 166 242 164.94% -0.54 0.05 -0.20 0.02 -0.00
NVTS20260612P00033500 33.50 4.35 4.65 0.00 0 11 165.04% -0.56 0.05 -0.19 0.02 -0.00
NVTS20260612P00034000 34.00 4.35 5.20 0.00 0 53 167.30% -0.59 0.05 -0.19 0.02 -0.00
NVTS20260612P00034500 34.50 4.55 5.65 0.00 0 1,123 167.60% -0.61 0.05 -0.19 0.02 -0.00
NVTS20260612P00035000 35.00 5.00 6.10 0.00 0 26 170.19% -0.63 0.05 -0.19 0.02 -0.00
NVTS20260612P00035500 35.50 5.25 6.50 7.00 2 2 169.41% -0.65 0.05 -0.19 0.02 -0.00
NVTS20260612P00036000 36.00 5.65 6.90 0.00 0 7 171.02% -0.67 0.05 -0.18 0.02 -0.00
NVTS20260612P00036500 36.50 6.00 7.40 0.00 0 0 170.65% -0.69 0.05 -0.18 0.02 -0.00
NVTS20260612P00037000 37.00 6.35 7.90 0.00 0 2 172.88% -0.70 0.04 -0.18 0.02 -0.00
NVTS20260612P00037500 37.50 6.80 8.20 0.00 0 0 174.74% -0.72 0.04 -0.17 0.02 -0.00
NVTS20260612P00038000 38.00 7.00 8.80 0.00 0 10 172.91% -0.74 0.04 -0.17 0.02 -0.01
NVTS20260612P00038500 38.50 7.60 9.25 0.00 0 0 175.62% -0.75 0.04 -0.16 0.01 -0.01
NVTS20260612P00039000 39.00 7.85 9.60 0.00 0 11 178.04% -0.76 0.04 -0.16 0.01 -0.01
NVTS20260612P00040000 40.00 8.85 10.45 0.00 0 12 180.17% -0.79 0.04 -0.15 0.01 -0.01
NVTS20260612P00041000 41.00 9.70 11.55 0.00 0 0 180.89% -0.81 0.03 -0.14 0.01 -0.01
NVTS20260612P00042000 42.00 10.70 12.50 0.00 0 0 188.64% -0.82 0.03 -0.14 0.01 -0.01
NVTS20260612P00043000 43.00 11.65 13.30 0.00 0 0 193.69% -0.83 0.03 -0.14 0.01 -0.01
NVTS20260612P00044000 44.00 12.60 14.25 0.00 0 0 200.34% -0.84 0.03 -0.14 0.01 -0.01
NVTS20260612P00045000 45.00 13.60 15.20 0.00 0 0 204.17% -0.86 0.02 -0.13 0.01 -0.01
NVTS20260612P00046000 46.00 14.55 16.20 0.00 0 0 212.31% -0.86 0.02 -0.14 0.01 -0.01
NVTS20260612P00047000 47.00 15.15 17.20 0.00 0 0 198.46% -0.90 0.02 -0.10 0.01 -0.01
NVTS20260612P00048000 48.00 16.30 18.25 0.00 0 0 217.25% -0.88 0.02 -0.12 0.01 -0.01
NVTS20260612P00049000 49.00 17.30 19.30 0.00 0 0 227.21% -0.88 0.02 -0.13 0.01 -0.01
NVTS20260612P00050000 50.00 18.40 20.30 0.00 0 0 239.66% -0.88 0.02 -0.14 0.01 -0.01
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center