Options Chain for ENOVIX CORPORATION COM (ENVX) - $10.27 as of 8/22/2025 3:42:37 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 | 9.30 | 10.40 | 9.85 | % | 9.85 | 0 | 0 | EST | |||||||
| 1.00 | 7.40 | 11.40 | 9.40 | 7.33 | 0.00 | 0.00% | 9.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:59 PM EST |
| 2.00 | 8.30 | 9.40 | 8.85 | % | 4.42 | 0 | 1 | EST | |||||||
| 2.00 | 7.00 | 9.30 | 8.15 | 4.65 | 0.00 | 0.00% | 4.08 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 7.30 | 8.40 | 7.85 | % | 2.62 | 0 | 1 | EST | |||||||
| 3.00 | 5.85 | 8.75 | 7.30 | 3.50 | 0.00 | 0.00% | 2.43 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 6.30 | 7.40 | 6.85 | % | 1.71 | 0 | 0 | EST | |||||||
| 4.00 | 4.85 | 7.45 | 6.15 | 5.80 | 0.00 | 0.00% | 1.54 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 5.20 | 5.70 | 5.45 | 5.20 | 0.00 | 0.00% | 1.09 | 0 | 200 | 1.39 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 5.50 | 6.45 | 5.98 | 5.80 | +0.27 | +4.89% | 1.20 | 40 | 1,788 | 8/22/2025 | EST | ||||
| 6.00 | 2.58 | 4.80 | 3.69 | 10.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.41 | 0.96 | 0.02 | 0.00 | 7/15/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 4.30 | 5.40 | 4.85 | 5.00 | 0.00 | 0.00% | 0.81 | 0 | 670 | 8/11/2025 | EST | ||||
| 7.00 | 1.83 | 3.95 | 2.89 | 3.12 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.59 | 0.92 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 3.35 | 4.50 | 3.93 | 3.00 | 0.00 | 0.00% | 0.56 | 0 | 956 | 8/20/2025 | EST | ||||
| 8.00 | 2.79 | 2.97 | 2.88 | 3.05 | +0.55 | +22.00% | 0.36 | 3 | 23 | 0.81 | 0.84 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.78 | 5.00 | 2.89 | 2.95 | 0.00 | 0.00% | 0.36 | 0 | 1,087 | 8/14/2025 | EST | ||||
| 9.00 | 0.46 | 2.96 | 1.71 | 2.08 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.41 | 0.75 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 1.95 | 4.55 | 3.25 | 1.80 | 0.00 | 0.00% | 0.36 | 0 | 2,268 | 8/19/2025 | EST | ||||
| 10.00 | 1.52 | 1.73 | 1.63 | 1.59 | +0.09 | +6.00% | 0.16 | 43 | 595 | 0.82 | 0.63 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 1.49 | 4.10 | 2.80 | 1.62 | -0.08 | -4.71% | 0.28 | 50 | 1,948 | 8/22/2025 | EST | ||||
| 11.00 | 0.00 | 2.60 | 1.30 | 1.14 | +0.11 | +10.68% | 0.12 | 1 | 28 | 1.73 | 0.52 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.47 | 3.60 | 2.04 | 1.41 | -3.99 | -73.89% | 0.19 | 10 | 770 | 8/22/2025 | EST | ||||
| 12.00 | 0.75 | 0.96 | 0.86 | 0.80 | +0.03 | +3.90% | 0.07 | 57 | 406 | 0.83 | 0.41 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 1.43 | 0.72 | 1.00 | +0.32 | +47.06% | 0.06 | 7 | 1,657 | 8/22/2025 | EST | ||||
| 13.00 | 0.00 | 0.67 | 0.34 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.89 | 0.32 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 2.95 | 1.48 | 0.62 | 0.00 | 0.00% | 0.11 | 0 | 1,194 | 8/20/2025 | EST | ||||
| 14.00 | 0.00 | 0.52 | 0.26 | 0.40 | +0.05 | +14.29% | 0.02 | 13 | 124 | 0.89 | 0.24 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 0.15 | 2.76 | 1.46 | 0.44 | -0.01 | -2.23% | 0.10 | 15 | 2,005 | 8/22/2025 | EST | ||||
| 15.00 | 0.23 | 0.37 | 0.30 | 0.24 | -0.01 | -4.00% | 0.02 | 381 | 1,447 | 0.83 | 0.19 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 2.64 | 1.32 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 1,219 | 8/18/2025 | EST | ||||
| 16.00 | 0.00 | 0.43 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.13 | 0.14 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 2.56 | 1.28 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 2,182 | 8/19/2025 | EST | ||||
| 17.00 | 0.00 | 0.64 | 0.32 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.39 | 0.10 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 485 | 8/8/2025 | EST | ||||
| 18.00 | 0.00 | 1.87 | 0.94 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 404 | 2.25 | 0.07 | 0.04 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 671 | 8/21/2025 | EST | ||||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 175 | 1.55 | 0.05 | 0.03 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.17 | 0.59 | 1.17 | +1.02 | +680.00% | 0.03 | 10 | 216 | 8/22/2025 | EST | ||||
| 20.00 | 0.00 | 2.18 | 1.09 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 39 | 2.57 | 0.03 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 2.42 | 1.21 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 165 | 8/20/2025 | EST | ||||
| 21.00 | 0.00 | 2.17 | 1.09 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.64 | 0.02 | 0.02 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 8/1/2025 | EST | ||||
| 22.00 | 0.00 | 2.16 | 1.08 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.71 | 0.02 | 0.01 | 0.00 | 7/9/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 1 | EST | |||||||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.76 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.39 | 1.20 | % | 0.05 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.83 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.38 | 1.19 | % | 0.05 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.88 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 2.38 | 1.19 | % | 0.05 | 0 | 1 | EST | |||||||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 5.00 | 2.50 | % | 2.50 | 0 | 2 | EST | |||||||
| 1.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.91 | 0.46 | % | 0.23 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 5.00 | 2.50 | % | 1.25 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 5.00 | 2.50 | % | 0.83 | 0 | 52 | EST | |||||||
| 4.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 7/28/2025 | EST | ||||
| 5.00 | 0.01 | 0.05 | 0.03 | % | 0.01 | 0 | 1,627 | EST | |||||||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.40 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1,566 | 8/18/2025 | EST | ||||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.20 | -0.04 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 5.00 | 2.50 | 0.24 | 0.00 | 0.00% | 0.36 | 0 | 2,033 | 7/31/2025 | EST | ||||
| 7.00 | 0.00 | 1.99 | 1.00 | 0.26 | 0.00 | 0.00% | 0.14 | 0 | 74 | 2.81 | -0.08 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.10 | 0.50 | 0.30 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 5,055 | 8/4/2025 | EST | ||||
| 8.00 | 0.00 | 0.53 | 0.27 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 326 | 1.08 | -0.16 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.09 | 1.40 | 0.75 | % | 0.08 | 0 | 126 | EST | |||||||
| 9.00 | 0.57 | 0.72 | 0.65 | 0.63 | -0.12 | -16.00% | 0.07 | 12 | 807 | 0.85 | -0.25 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.52 | 5.00 | 2.76 | 1.19 | 0.00 | 0.00% | 0.28 | 0 | 914 | 8/18/2025 | EST | ||||
| 10.00 | 0.90 | 1.22 | 1.06 | 1.05 | -0.20 | -16.00% | 0.11 | 6 | 1,978 | 0.83 | -0.37 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.70 | 4.90 | 2.80 | 2.19 | 0.00 | 0.00% | 0.25 | 0 | 568 | 8/15/2025 | EST | ||||
| 11.00 | 0.00 | 2.12 | 1.06 | 1.65 | -0.14 | -7.83% | 0.10 | 11 | 304 | 1.31 | -0.48 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 4.00 | 2.00 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 308 | 8/20/2025 | EST | ||||
| 12.00 | 0.80 | 2.91 | 1.86 | 2.21 | -0.13 | -5.56% | 0.15 | 1 | 523 | 1.28 | -0.59 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 2.84 | 4.05 | 3.45 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.07 | -0.68 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.75 | 3.40 | 2.08 | 3.00 | -0.75 | -20.00% | 0.16 | 2 | 193 | 8/22/2025 | EST | ||||
| 14.00 | 1.95 | 5.30 | 3.63 | 4.84 | 0.00 | 0.00% | 0.26 | 0 | 104 | 2.03 | -0.76 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 1.75 | 5.55 | 3.65 | 3.83 | 0.00 | 0.00% | 0.26 | 0 | 330 | 8/4/2025 | EST | ||||
| 15.00 | 3.20 | 5.15 | 4.18 | 5.75 | 0.00 | 0.00% | 0.28 | 0 | 53 | 8/20/2025 | EST | ||||
| 15.00 | 4.65 | 5.25 | 4.95 | 5.40 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.95 | -0.81 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 3.50 | 8.00 | 5.75 | % | 0.36 | 0 | 15 | EST | |||||||
| 16.00 | 5.55 | 5.80 | 5.68 | 3.45 | 0.00 | 0.00% | 0.35 | 0 | 42 | 0.88 | -0.86 | 0.06 | -0.01 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 4.40 | 9.00 | 6.70 | % | 0.39 | 0 | 0 | EST | |||||||
| 17.00 | 6.30 | 7.95 | 7.13 | % | 0.42 | 0 | 0 | 2.14 | -0.90 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 18.00 | 5.30 | 10.00 | 7.65 | % | 0.43 | 0 | 1 | EST | |||||||
| 18.00 | 7.20 | 8.40 | 7.80 | 5.30 | 0.00 | 0.00% | 0.43 | 0 | 197 | 1.96 | -0.93 | 0.04 | 0.00 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 8.40 | 10.20 | 9.30 | % | 0.49 | 0 | 0 | 2.42 | -0.95 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 19.00 | 6.30 | 11.00 | 8.65 | % | 0.46 | 0 | 0 | EST | |||||||
| 20.00 | 7.20 | 12.00 | 9.60 | % | 0.48 | 0 | 0 | EST | |||||||
| 20.00 | 9.25 | 9.90 | 9.58 | 7.25 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.83 | -0.97 | 0.02 | 0.00 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 8.20 | 13.00 | 10.60 | % | 0.50 | 0 | 0 | EST | |||||||
| 21.00 | 10.40 | 12.00 | 11.20 | % | 0.53 | 0 | 0 | 2.43 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.00 | 9.10 | 14.00 | 11.55 | % | 0.53 | 0 | 0 | EST | |||||||
| 22.00 | 11.15 | 13.00 | 12.08 | % | 0.55 | 0 | 0 | 2.41 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.00 | 10.10 | 15.00 | 12.55 | % | 0.55 | 0 | 0 | EST | |||||||
| 23.00 | 12.20 | 14.20 | 13.20 | % | 0.57 | 0 | 0 | 2.76 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 11.10 | 16.00 | 13.55 | % | 0.56 | 0 | 0 | EST | |||||||
| 24.00 | 13.00 | 15.00 | 14.00 | % | 0.58 | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 12.10 | 17.00 | 14.55 | % | 0.58 | 0 | 0 | EST | |||||||
| 25.00 | 14.10 | 16.00 | 15.05 | % | 0.60 | 0 | 0 | 2.70 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 26.00 | 13.10 | 17.85 | 15.48 | % | 0.60 | 0 | 0 | EST | |||||||
| 30.00 | 18.75 | 20.20 | 19.48 | % | 0.65 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |