Options Chain for ENOVIX CORPORATION COM (ENVX) - $11.65 as of 10/3/2025 4:00:06 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 | 8.85 | 12.70 | 10.78 | 7.90 | 0.00 | 0.00% | 10.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/3/2025 3:59:53 PM EST |
| 2.00 | 8.40 | 11.00 | 9.70 | 5.85 | 0.00 | 0.00% | 4.85 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/3/2025 3:59:53 PM EST |
| 3.00 | 7.90 | 9.50 | 8.70 | 5.00 | 0.00 | 0.00% | 2.90 | 0 | 35 | 4.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 4.00 | 7.15 | 8.40 | 7.78 | 6.45 | 0.00 | 0.00% | 1.95 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 5.00 | 6.35 | 7.05 | 6.70 | 3.88 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.41 | 0.98 | 0.01 | 0.00 | 9/15/2025 | 10/3/2025 3:59:53 PM EST |
| 6.00 | 5.90 | 6.10 | 6.00 | 6.07 | 0.00 | 0.00% | 1.00 | 0 | 138 | 1.43 | 0.96 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 7.00 | 5.00 | 5.15 | 5.08 | 3.70 | 0.00 | 0.00% | 0.73 | 0 | 541 | 1.31 | 0.93 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 8.00 | 3.85 | 4.75 | 4.30 | 4.40 | +0.11 | +2.57% | 0.54 | 84 | 1,139 | 1.19 | 0.88 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 2.89 | 3.55 | 3.22 | 3.66 | +0.50 | +15.83% | 0.36 | 22 | 1,317 | 0.79 | 0.82 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 2.76 | 2.87 | 2.82 | 2.87 | +0.14 | +5.13% | 0.28 | 124 | 3,929 | 1.06 | 0.74 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 2.20 | 2.32 | 2.26 | 2.31 | +0.16 | +7.45% | 0.21 | 30 | 2,961 | 1.06 | 0.66 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 1.77 | 1.88 | 1.83 | 1.91 | +0.18 | +10.41% | 0.15 | 241 | 3,170 | 1.07 | 0.57 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 1.40 | 1.46 | 1.43 | 1.49 | +0.11 | +7.98% | 0.11 | 172 | 6,089 | 1.05 | 0.48 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 1.10 | 1.17 | 1.14 | 1.23 | +0.03 | +2.50% | 0.08 | 27 | 1,327 | 1.06 | 0.40 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 0.87 | 0.93 | 0.90 | 0.94 | +0.05 | +5.62% | 0.06 | 720 | 2,363 | 1.06 | 0.34 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 16.00 | 0.68 | 0.81 | 0.75 | 0.80 | +0.15 | +23.08% | 0.05 | 22 | 3,765 | 1.07 | 0.28 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 0.55 | 0.63 | 0.59 | 0.63 | +0.02 | +3.28% | 0.03 | 1,118 | 2,862 | 1.09 | 0.24 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 0.45 | 0.51 | 0.48 | 0.48 | +0.02 | +4.35% | 0.03 | 25 | 4,856 | 1.10 | 0.20 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 0.36 | 0.42 | 0.39 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 532 | 1.11 | 0.18 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 0.29 | 0.35 | 0.32 | 0.33 | -0.02 | -5.72% | 0.02 | 1,103 | 1,938 | 1.13 | 0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 0.23 | 0.30 | 0.27 | 0.32 | % | 0.01 | 7 | 0 | 1.14 | 0.15 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 22.00 | 0.18 | 0.26 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.15 | 0.14 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 0.15 | 0.22 | 0.19 | 0.22 | +0.04 | +22.23% | 0.01 | 1 | 210 | 1.16 | 0.12 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.10 | 0.03 | -0.01 | 7/14/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 0.08 | 0.17 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,069 | 1.16 | 0.09 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.59 | 0.06 | 0.02 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.04 | 0.02 | 0.00 | 9/18/2025 | 10/3/2025 3:59:53 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/3/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 72 | 2.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/3/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.86 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:53 PM EST |
| 5.00 | 0.01 | 0.19 | 0.10 | 0.03 | -0.08 | -72.73% | 0.02 | 1 | 3,237 | 1.39 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 6.00 | 0.02 | 0.17 | 0.10 | 0.11 | -0.06 | -35.30% | 0.02 | 10 | 1,559 | 1.15 | -0.04 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 7.00 | 0.13 | 0.17 | 0.15 | 0.19 | 0.00 | 0.00% | 0.02 | 10 | 3,027 | 1.09 | -0.07 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 8.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 0.04 | 23 | 5,564 | 1.08 | -0.12 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 0.54 | 0.57 | 0.56 | 0.51 | -0.11 | -17.75% | 0.06 | 10 | 1,517 | 1.06 | -0.18 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 0.86 | 0.91 | 0.89 | 0.85 | -0.07 | -7.61% | 0.09 | 43 | 3,228 | 1.05 | -0.26 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 1.30 | 1.35 | 1.33 | 1.20 | -0.17 | -12.41% | 0.12 | 34 | 2,448 | 1.05 | -0.34 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 1.82 | 1.94 | 1.88 | 1.85 | +0.03 | +1.65% | 0.16 | 75 | 1,799 | 1.06 | -0.43 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 2.45 | 2.51 | 2.48 | 2.43 | -0.06 | -2.41% | 0.19 | 49 | 364 | 1.06 | -0.52 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 3.15 | 3.25 | 3.20 | 3.05 | -1.10 | -26.51% | 0.23 | 36 | 1,291 | 1.06 | -0.60 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 3.90 | 4.00 | 3.95 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 169 | 1.07 | -0.66 | 0.08 | -0.02 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 16.00 | 4.70 | 4.85 | 4.78 | 4.31 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.07 | -0.72 | 0.07 | -0.02 | 7/14/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 5.55 | 5.70 | 5.63 | 5.58 | +0.93 | +20.00% | 0.33 | 2 | 164 | 1.09 | -0.76 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 6.45 | 6.60 | 6.53 | 10.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.16 | -0.80 | 0.06 | -0.01 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 7.35 | 7.50 | 7.43 | 6.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | -0.82 | 0.05 | -0.01 | 7/29/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 8.30 | 8.45 | 8.38 | 10.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.52 | -0.84 | 0.05 | -0.01 | 6/26/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 9.25 | 9.45 | 9.35 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 120 | 1.17 | -0.85 | 0.04 | -0.01 | 7/30/2025 | 10/3/2025 3:59:53 PM EST |
| 22.00 | 10.20 | 10.35 | 10.28 | 16.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.14 | -0.86 | 0.04 | -0.01 | 4/14/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 11.15 | 11.35 | 11.25 | % | 0.49 | 0 | 0 | 1.37 | -0.88 | 0.04 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 24.00 | 12.10 | 12.30 | 12.20 | % | 0.51 | 0 | 0 | 1.37 | -0.90 | 0.03 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 13.10 | 13.30 | 13.20 | % | 0.53 | 0 | 0 | 1.37 | -0.91 | 0.03 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 26.00 | 14.05 | 14.25 | 14.15 | % | 0.54 | 0 | 0 | 1.42 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 30.00 | 18.05 | 18.20 | 18.13 | % | 0.60 | 0 | 0 | 1.61 | -0.96 | 0.02 | 0.00 | 10/3/2025 3:59:53 PM EST |