Options Chain for ENOVIX CORPORATION COM (ENVX) - $7.57 as of 11/25/2025 8:31:09 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 | 4.55 | 7.05 | 5.80 | % | 5.80 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:50 PM EST | |||
| 2.00 | 3.55 | 6.10 | 4.83 | 6.05 | 0.00 | 0.00% | 2.42 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 11/25/2025 3:59:50 PM EST |
| 3.00 | 2.85 | 5.20 | 4.03 | 4.90 | 0.00 | 0.00% | 1.34 | 0 | 496 | 3.12 | 0.99 | 0.01 | 0.00 | 11/17/2025 | 11/25/2025 3:59:50 PM EST |
| 4.00 | 3.10 | 4.85 | 3.98 | 8.05 | 0.00 | 0.00% | 0.99 | 0 | 30 | 3.42 | 0.97 | 0.02 | 0.00 | 10/3/2025 | 11/25/2025 3:59:50 PM EST |
| 5.00 | 2.20 | 2.94 | 2.57 | 2.60 | 0.00 | 0.00% | 0.51 | 0 | 568 | 1.32 | 0.91 | 0.06 | -0.01 | 11/20/2025 | 11/25/2025 3:59:50 PM EST |
| 6.00 | 1.59 | 2.12 | 1.86 | 1.99 | 0.00 | 0.00% | 0.31 | 0 | 327 | 1.12 | 0.81 | 0.11 | -0.01 | 11/24/2025 | 11/25/2025 3:59:50 PM EST |
| 7.00 | 1.17 | 1.36 | 1.27 | 1.20 | -0.08 | -6.25% | 0.18 | 3 | 166 | 0.84 | 0.67 | 0.14 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 8.00 | 0.81 | 0.91 | 0.86 | 0.78 | -0.09 | -10.35% | 0.11 | 65 | 5,214 | 0.88 | 0.51 | 0.16 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 9.00 | 0.52 | 0.61 | 0.57 | 0.54 | 0.00 | 0.00% | 0.06 | 9 | 1,451 | 0.90 | 0.38 | 0.15 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 10.00 | 0.33 | 0.42 | 0.38 | 0.33 | -0.05 | -13.16% | 0.04 | 138 | 19,916 | 0.92 | 0.27 | 0.13 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 11.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 0.02 | 14 | 2,233 | 0.94 | 0.20 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 12.00 | 0.18 | 0.19 | 0.19 | 0.17 | 0.00 | 0.00% | 0.02 | 125 | 7,063 | 0.98 | 0.14 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 13.00 | 0.08 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 5 | 1,092 | 0.96 | 0.10 | 0.06 | 0.00 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 14.00 | 0.06 | 0.11 | 0.09 | 0.10 | -0.06 | -37.50% | 0.01 | 8 | 1,527 | 0.99 | 0.09 | 0.05 | 0.00 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 15.00 | 0.07 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23,748 | 1.11 | 0.06 | 0.04 | 0.00 | 11/24/2025 | 11/25/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 845 | 1.62 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/25/2025 3:59:50 PM EST |
| 17.00 | 0.06 | 0.31 | 0.19 | 0.07 | -0.05 | -41.67% | 0.01 | 100 | 25,539 | 1.39 | 0.03 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 1.09 | 0.02 | 0.02 | 0.00 | 11/24/2025 | 11/25/2025 3:59:50 PM EST |
| 19.00 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,319 | 1.40 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 3:59:50 PM EST |
| 20.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 19 | 11,064 | 1.25 | 0.02 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 917 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,392 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:50 PM EST |
| 23.00 | 0.01 | 0.26 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,602 | 1.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.70 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 3:59:50 PM EST |
| 25.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,943 | 1.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/25/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,876 | 1.79 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 3:59:50 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42,054 | 1.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 973 | 1.90 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,683 | 1.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 3:59:50 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 | 0.66 | 0.33 | % | 0.33 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 2.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 11/25/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.26 | -0.01 | 0.01 | 0.00 | 11/12/2025 | 11/25/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.25 | -0.03 | 0.02 | 0.00 | 9/30/2025 | 11/25/2025 3:59:50 PM EST |
| 5.00 | 0.09 | 0.21 | 0.15 | 0.14 | +0.06 | +75.00% | 0.03 | 56 | 12,171 | 0.99 | -0.09 | 0.06 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 6.00 | 0.25 | 0.38 | 0.32 | 0.29 | -0.06 | -17.15% | 0.05 | 3 | 260 | 0.90 | -0.19 | 0.11 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 7.00 | 0.63 | 0.74 | 0.69 | 0.61 | +0.06 | +10.91% | 0.10 | 1 | 1,888 | 0.89 | -0.33 | 0.14 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 8.00 | 1.18 | 1.25 | 1.22 | 1.18 | +0.06 | +5.36% | 0.15 | 5 | 3,825 | 0.88 | -0.49 | 0.16 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 9.00 | 1.81 | 1.96 | 1.89 | 1.97 | 0.00 | 0.00% | 0.21 | 0 | 2,106 | 0.87 | -0.62 | 0.15 | -0.01 | 11/24/2025 | 11/25/2025 3:59:50 PM EST |
| 10.00 | 2.65 | 2.81 | 2.73 | 2.68 | -0.14 | -4.97% | 0.27 | 1,021 | 6,004 | 0.92 | -0.73 | 0.13 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 11.00 | 3.20 | 4.00 | 3.60 | 3.85 | +0.18 | +4.91% | 0.33 | 1,000 | 1,501 | 1.37 | -0.80 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 12.00 | 4.25 | 4.85 | 4.55 | 4.67 | +0.05 | +1.09% | 0.38 | 1 | 3,975 | 1.37 | -0.86 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 3:59:50 PM EST |
| 13.00 | 5.25 | 5.85 | 5.55 | 5.67 | 0.00 | 0.00% | 0.43 | 0 | 287 | 1.51 | -0.90 | 0.06 | 0.00 | 11/24/2025 | 11/25/2025 3:59:50 PM EST |
| 14.00 | 6.20 | 7.05 | 6.63 | 7.15 | 0.00 | 0.00% | 0.47 | 0 | 659 | 1.84 | -0.91 | 0.05 | 0.00 | 11/21/2025 | 11/25/2025 3:59:50 PM EST |
| 15.00 | 7.25 | 7.65 | 7.45 | 8.11 | 0.00 | 0.00% | 0.50 | 0 | 622 | 1.48 | -0.94 | 0.04 | 0.00 | 11/21/2025 | 11/25/2025 3:59:50 PM EST |
| 16.00 | 8.20 | 8.80 | 8.50 | 8.40 | 0.00 | 0.00% | 0.53 | 0 | 262 | 1.77 | -0.97 | 0.02 | 0.00 | 11/19/2025 | 11/25/2025 3:59:50 PM EST |
| 17.00 | 9.20 | 10.00 | 9.60 | 5.44 | 0.00 | 0.00% | 0.56 | 0 | 398 | 2.10 | -0.97 | 0.02 | 0.00 | 10/14/2025 | 11/25/2025 3:59:50 PM EST |
| 18.00 | 9.95 | 11.00 | 10.48 | 5.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.19 | -0.98 | 0.02 | 0.00 | 7/16/2025 | 11/25/2025 3:59:50 PM EST |
| 19.00 | 10.95 | 12.20 | 11.58 | % | 0.61 | 0 | 0 | 2.48 | -0.98 | 0.01 | 0.00 | 11/25/2025 3:59:50 PM EST | |||
| 20.00 | 12.15 | 13.70 | 12.93 | 10.07 | 0.00 | 0.00% | 0.65 | 0 | 130 | 3.04 | -0.98 | 0.01 | 0.00 | 9/23/2025 | 11/25/2025 3:59:50 PM EST |
| 21.00 | 12.85 | 14.40 | 13.63 | 14.04 | 0.00 | 0.00% | 0.65 | 0 | 156 | 2.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:50 PM EST |
| 22.00 | 13.95 | 15.75 | 14.85 | 14.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/25/2025 3:59:50 PM EST |
| 23.00 | 14.90 | 17.30 | 16.10 | 13.93 | 0.00 | 0.00% | 0.70 | 0 | 5 | 3.79 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 3:59:50 PM EST |
| 24.00 | 15.95 | 18.45 | 17.20 | 10.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 11/25/2025 3:59:50 PM EST |
| 25.00 | 16.95 | 19.45 | 18.20 | 19.24 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/25/2025 3:59:50 PM EST |
| 26.00 | 17.95 | 20.45 | 19.20 | % | 0.74 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:50 PM EST | |||
| 27.00 | 18.95 | 21.35 | 20.15 | 16.16 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 11/25/2025 3:59:50 PM EST |
| 30.00 | 21.95 | 24.45 | 23.20 | 22.05 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.32 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 3:59:50 PM EST |
| 32.00 | 23.95 | 26.45 | 25.20 | 19.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/25/2025 3:59:50 PM EST |
| 34.00 | 25.95 | 28.50 | 27.23 | 24.17 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 11/25/2025 3:59:50 PM EST |