Options Chain for ENOVIX CORPORATION COM (ENVX) - $11.51 as of 10/31/2025 4:11:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 9.80 | 8.40 | % | 2.80 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 4.00 | 6.00 | 8.80 | 7.40 | % | 1.85 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 5.00 | 5.40 | 8.00 | 6.70 | % | 1.34 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 6.00 | 4.00 | 7.00 | 5.50 | % | 0.92 | 0 | 0 | 4.81 | 0.99 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 6.50 | 4.00 | 7.00 | 5.50 | % | 0.85 | 0 | 0 | 4.69 | 0.99 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 7.00 | 3.20 | 6.00 | 4.60 | % | 0.66 | 0 | 0 | 3.81 | 0.97 | 0.02 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 7.50 | 3.20 | 5.80 | 4.50 | % | 0.60 | 0 | 0 | 3.55 | 0.95 | 0.03 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 8.00 | 2.85 | 5.05 | 3.95 | 4.35 | 0.00 | 0.00% | 0.49 | 0 | 18 | 3.31 | 0.93 | 0.04 | -0.02 | 10/3/2025 | 10/31/2025 3:59:54 PM EST |
| 8.50 | 3.05 | 3.80 | 3.43 | % | 0.40 | 0 | 0 | 2.08 | 0.90 | 0.05 | -0.02 | 10/31/2025 3:59:54 PM EST | |||
| 9.00 | 2.80 | 3.60 | 3.20 | 2.90 | % | 0.36 | 7 | 0 | 2.00 | 0.86 | 0.06 | -0.03 | 10/31/2025 | 10/31/2025 3:59:54 PM EST | |
| 9.50 | 2.37 | 3.05 | 2.71 | % | 0.29 | 0 | 0 | 1.15 | 0.82 | 0.08 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 10.00 | 2.04 | 2.65 | 2.35 | 2.33 | -2.32 | -49.90% | 0.24 | 5 | 5 | 1.25 | 0.78 | 0.09 | -0.04 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 10.50 | 2.02 | 2.33 | 2.18 | 2.03 | +0.02 | +1.00% | 0.21 | 25 | 11 | 1.49 | 0.72 | 0.10 | -0.04 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 11.00 | 1.70 | 1.98 | 1.84 | 1.68 | -0.04 | -2.33% | 0.17 | 6 | 42 | 1.44 | 0.67 | 0.11 | -0.04 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 11.50 | 1.57 | 1.74 | 1.66 | 1.65 | 0.00 | 0.00% | 0.14 | 69 | 35 | 1.53 | 0.61 | 0.11 | -0.05 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 12.00 | 1.38 | 1.53 | 1.46 | 1.42 | +0.16 | +12.70% | 0.12 | 34 | 135 | 1.57 | 0.55 | 0.12 | -0.05 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 12.50 | 1.10 | 1.32 | 1.21 | 1.21 | +0.22 | +22.23% | 0.10 | 55 | 144 | 1.52 | 0.50 | 0.12 | -0.05 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 13.00 | 0.91 | 1.22 | 1.07 | 1.05 | +0.20 | +23.53% | 0.08 | 34 | 556 | 1.51 | 0.45 | 0.11 | -0.05 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 13.50 | 0.75 | 1.03 | 0.89 | 0.90 | +0.14 | +18.43% | 0.07 | 24 | 299 | 1.51 | 0.40 | 0.11 | -0.05 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 14.00 | 0.59 | 0.82 | 0.71 | 0.78 | +0.11 | +16.42% | 0.05 | 1 | 224 | 1.49 | 0.35 | 0.10 | -0.04 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 14.50 | 0.38 | 0.76 | 0.57 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.46 | 0.31 | 0.10 | -0.04 | 10/29/2025 | 10/31/2025 3:59:54 PM EST |
| 15.00 | 0.47 | 0.67 | 0.57 | 0.58 | +0.10 | +20.84% | 0.04 | 1 | 1,154 | 1.57 | 0.27 | 0.09 | -0.04 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 15.50 | 0.36 | 0.61 | 0.49 | % | 0.03 | 0 | 0 | 1.59 | 0.24 | 0.08 | -0.04 | 10/31/2025 3:59:54 PM EST | |||
| 16.00 | 0.30 | 0.48 | 0.39 | 0.39 | -0.01 | -2.50% | 0.02 | 21 | 132 | 1.56 | 0.21 | 0.08 | -0.04 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 16.50 | 0.11 | 0.47 | 0.29 | % | 0.02 | 0 | 0 | 1.46 | 0.19 | 0.07 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 50 | 1.38 | 0.16 | 0.06 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 17.50 | 0.19 | 0.30 | 0.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.59 | 0.14 | 0.06 | -0.03 | 10/28/2025 | 10/31/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.47 | 0.12 | 0.05 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 18.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | 0.11 | 0.05 | -0.02 | 10/21/2025 | 10/31/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.08 | 0.04 | -0.02 | 10/29/2025 | 10/31/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.46 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.28 | 0.06 | 0.03 | -0.01 | 10/17/2025 | 10/31/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.48 | 0.04 | 0.02 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.49 | 0.03 | 0.02 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.63 | 0.03 | 0.02 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.58 | 0.02 | 0.01 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 2.63 | 0.02 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 417 | 2.43 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/31/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.18 | 0.09 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.03 | -50.00% | 0.02 | 5 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.57 | -0.01 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 2.38 | -0.01 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.24 | 0.12 | 0.18 | +0.08 | +80.00% | 0.02 | 1 | 6 | 1.89 | -0.03 | 0.02 | -0.01 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 7.50 | 0.04 | 0.27 | 0.16 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | -0.05 | 0.03 | -0.01 | 10/14/2025 | 10/31/2025 3:59:54 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.01 | -5.89% | 0.02 | 10 | 5,017 | 1.61 | -0.07 | 0.04 | -0.02 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 8.50 | 0.16 | 0.41 | 0.29 | % | 0.03 | 0 | 0 | 1.72 | -0.10 | 0.05 | -0.02 | 10/31/2025 3:59:54 PM EST | |||
| 9.00 | 0.22 | 0.46 | 0.34 | 0.45 | +0.06 | +15.39% | 0.04 | 4 | 69 | 1.64 | -0.14 | 0.06 | -0.03 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 9.50 | 0.30 | 0.52 | 0.41 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 615 | 1.54 | -0.18 | 0.08 | -0.03 | 10/30/2025 | 10/31/2025 3:59:54 PM EST |
| 10.00 | 0.51 | 0.64 | 0.58 | 0.60 | -0.10 | -14.29% | 0.06 | 11 | 491 | 1.57 | -0.22 | 0.09 | -0.04 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 10.50 | 0.70 | 0.77 | 0.74 | 0.71 | -0.12 | -14.46% | 0.07 | 41 | 92 | 1.54 | -0.28 | 0.10 | -0.04 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 11.00 | 0.88 | 1.02 | 0.95 | 0.91 | -0.09 | -9.00% | 0.09 | 30 | 585 | 1.55 | -0.33 | 0.11 | -0.04 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 11.50 | 1.12 | 1.21 | 1.17 | 1.18 | +0.06 | +5.36% | 0.10 | 48 | 22 | 1.53 | -0.39 | 0.11 | -0.05 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 12.00 | 1.33 | 1.50 | 1.42 | 1.49 | -0.11 | -6.88% | 0.12 | 2 | 51 | 1.50 | -0.45 | 0.12 | -0.05 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 12.50 | 1.64 | 1.86 | 1.75 | 1.96 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.55 | -0.50 | 0.12 | -0.05 | 10/30/2025 | 10/31/2025 3:59:54 PM EST |
| 13.00 | 1.95 | 2.18 | 2.07 | 2.18 | +0.04 | +1.87% | 0.16 | 1 | 29 | 1.55 | -0.55 | 0.11 | -0.05 | 10/31/2025 | 10/31/2025 3:59:54 PM EST |
| 13.50 | 2.31 | 2.53 | 2.42 | 1.99 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.56 | -0.60 | 0.11 | -0.05 | 10/7/2025 | 10/31/2025 3:59:54 PM EST |
| 14.00 | 2.71 | 2.99 | 2.85 | 2.61 | 0.00 | 0.00% | 0.20 | 0 | 71 | 1.64 | -0.65 | 0.10 | -0.04 | 10/24/2025 | 10/31/2025 3:59:54 PM EST |
| 14.50 | 3.00 | 3.95 | 3.48 | % | 0.24 | 0 | 0 | 1.94 | -0.69 | 0.10 | -0.04 | 10/31/2025 3:59:54 PM EST | |||
| 15.00 | 2.33 | 3.70 | 3.02 | 3.53 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.96 | -0.73 | 0.09 | -0.04 | 10/24/2025 | 10/31/2025 3:59:54 PM EST |
| 15.50 | 3.85 | 4.75 | 4.30 | % | 0.28 | 0 | 0 | 1.95 | -0.76 | 0.08 | -0.04 | 10/31/2025 3:59:54 PM EST | |||
| 16.00 | 4.30 | 5.20 | 4.75 | % | 0.30 | 0 | 0 | 1.98 | -0.79 | 0.08 | -0.04 | 10/31/2025 3:59:54 PM EST | |||
| 16.50 | 4.75 | 5.65 | 5.20 | % | 0.32 | 0 | 0 | 2.00 | -0.81 | 0.07 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 17.00 | 4.05 | 7.40 | 5.73 | 5.35 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.38 | -0.84 | 0.06 | -0.03 | 10/28/2025 | 10/31/2025 3:59:54 PM EST |
| 17.50 | 4.95 | 7.35 | 6.15 | % | 0.35 | 0 | 0 | 3.49 | -0.86 | 0.06 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 18.00 | 5.00 | 7.55 | 6.28 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 14 | 3.53 | -0.88 | 0.05 | -0.03 | 10/27/2025 | 10/31/2025 3:59:54 PM EST |
| 18.50 | 5.45 | 8.00 | 6.73 | % | 0.36 | 0 | 0 | 3.62 | -0.89 | 0.05 | -0.02 | 10/31/2025 3:59:54 PM EST | |||
| 19.00 | 6.20 | 9.20 | 7.70 | % | 0.41 | 0 | 0 | 3.71 | -0.92 | 0.04 | -0.02 | 10/31/2025 3:59:54 PM EST | |||
| 20.00 | 7.35 | 9.45 | 8.40 | % | 0.42 | 0 | 0 | 3.83 | -0.94 | 0.03 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 21.00 | 8.60 | 10.45 | 9.53 | % | 0.45 | 0 | 0 | 3.98 | -0.96 | 0.02 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 22.00 | 9.35 | 11.40 | 10.38 | % | 0.47 | 0 | 0 | 3.20 | -0.97 | 0.02 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 22.50 | 9.65 | 11.90 | 10.78 | % | 0.48 | 0 | 0 | 4.14 | -0.97 | 0.02 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 23.00 | 10.15 | 13.10 | 11.63 | % | 0.51 | 0 | 0 | 4.21 | -0.98 | 0.01 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 24.00 | 11.55 | 13.70 | 12.63 | % | 0.53 | 0 | 0 | 4.33 | -0.98 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 25.00 | 12.30 | 14.70 | 13.50 | % | 0.54 | 0 | 0 | 4.22 | -0.99 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST |