Options Chain for ENOVIX CORPORATION COM (ENVX) - $9.00 as of 12/12/2025 1:52:45 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 | 5.80 | 9.80 | 7.80 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 2.00 | 4.80 | 8.80 | 6.80 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 3.00 | 3.85 | 7.85 | 5.85 | % | 1.95 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 4.00 | 2.90 | 6.85 | 4.88 | % | 1.22 | 0 | 0 | 5.80 | 0.98 | 0.01 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 5.00 | 2.16 | 5.90 | 4.03 | % | 0.81 | 0 | 0 | 4.58 | 0.95 | 0.03 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 6.00 | 2.50 | 3.65 | 3.08 | % | 0.51 | 0 | 0 | 2.07 | 0.88 | 0.06 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 7.00 | 1.88 | 2.63 | 2.26 | % | 0.32 | 0 | 0 | 1.12 | 0.79 | 0.09 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 7.50 | 1.43 | 2.23 | 1.83 | 1.92 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.01 | 0.73 | 0.11 | -0.01 | 12/9/2025 | 12/12/2025 3:59:48 PM EST |
| 8.00 | 1.18 | 1.55 | 1.37 | 1.37 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | 0.67 | 0.13 | -0.01 | 12/8/2025 | 12/12/2025 3:59:48 PM EST |
| 9.00 | 0.47 | 0.96 | 0.72 | 0.85 | -0.14 | -14.15% | 0.08 | 22 | 43 | 0.71 | 0.51 | 0.17 | -0.01 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 10.00 | 0.30 | 0.65 | 0.48 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 1,130 | 0.78 | 0.34 | 0.17 | -0.01 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 10.50 | 0.22 | 0.53 | 0.38 | % | 0.04 | 0 | 0 | 0.79 | 0.27 | 0.16 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 11.00 | 0.09 | 1.25 | 0.67 | % | 0.06 | 0 | 0 | 1.11 | 0.21 | 0.14 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 11.50 | 0.04 | 0.37 | 0.21 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.12 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 12.00 | 0.01 | 0.31 | 0.16 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | 0.16 | 0.10 | -0.01 | 12/8/2025 | 12/12/2025 3:59:48 PM EST |
| 12.50 | 0.01 | 0.26 | 0.14 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.13 | 0.09 | -0.01 | 12/9/2025 | 12/12/2025 3:59:48 PM EST |
| 13.00 | 0.01 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.91 | 0.09 | 0.07 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.65 | 0.05 | 0.05 | 0.00 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.72 | 0.04 | 0.04 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.02 | 0.02 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:48 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.47 | -0.02 | 0.01 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.41 | -0.05 | 0.03 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 6.00 | 0.10 | 0.71 | 0.41 | 0.16 | % | 0.07 | 1 | 0 | 1.34 | -0.12 | 0.06 | -0.01 | 12/12/2025 | 12/12/2025 3:59:48 PM EST | |
| 7.00 | 0.20 | 1.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.20 | -0.21 | 0.09 | -0.01 | 12/10/2025 | 12/12/2025 3:59:48 PM EST |
| 7.50 | 0.35 | 0.80 | 0.58 | 0.34 | % | 0.08 | 10 | 0 | 0.99 | -0.27 | 0.11 | -0.01 | 12/12/2025 | 12/12/2025 3:59:48 PM EST | |
| 8.00 | 0.47 | 0.77 | 0.62 | 0.62 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.84 | -0.33 | 0.13 | -0.01 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 9.00 | 0.89 | 1.28 | 1.09 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.79 | -0.49 | 0.17 | -0.01 | 12/10/2025 | 12/12/2025 3:59:48 PM EST |
| 10.00 | 1.35 | 2.12 | 1.74 | 1.65 | +0.07 | +4.43% | 0.17 | 2 | 3 | 0.73 | -0.66 | 0.17 | -0.01 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 10.50 | 1.94 | 2.32 | 2.13 | % | 0.20 | 0 | 0 | 0.77 | -0.73 | 0.16 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 11.00 | 0.51 | 3.45 | 1.98 | % | 0.18 | 0 | 0 | 1.66 | -0.79 | 0.14 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 11.50 | 2.20 | 3.40 | 2.80 | % | 0.24 | 0 | 0 | 1.27 | -0.82 | 0.12 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 12.00 | 2.65 | 5.05 | 3.85 | 3.30 | +0.15 | +4.77% | 0.32 | 11 | 10 | 2.37 | -0.84 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 12.50 | 3.10 | 5.70 | 4.40 | % | 0.35 | 0 | 0 | 2.59 | -0.87 | 0.09 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 13.00 | 2.87 | 6.35 | 4.61 | % | 0.35 | 0 | 0 | 2.80 | -0.91 | 0.07 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 13.50 | 4.05 | 5.80 | 4.93 | 4.85 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.97 | -0.95 | 0.05 | 0.00 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 14.00 | 4.50 | 5.95 | 5.23 | % | 0.37 | 0 | 0 | 1.72 | -0.96 | 0.04 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 15.00 | 5.30 | 7.20 | 6.25 | % | 0.42 | 0 | 0 | 2.09 | -0.98 | 0.02 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 16.00 | 6.30 | 9.10 | 7.70 | % | 0.48 | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 17.00 | 7.30 | 10.30 | 8.80 | % | 0.52 | 0 | 0 | 3.30 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:48 PM EST |