Options Chain for ENOVIX CORPORATION COM (ENVX) - $11.46 as of 10/22/2024 2:10:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.55 | 7.30 | % | 0 | 0 | 3.07 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 6.00 | 5.35 | 5.50 | % | 0 | 0 | 3.46 | 0.96 | 0.02 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 7.00 | 4.45 | 4.60 | % | 0 | 0 | 1.40 | 0.92 | 0.03 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 8.00 | 3.65 | 3.75 | % | 0 | 0 | 1.13 | 0.87 | 0.05 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 9.00 | 2.81 | 2.97 | % | 0 | 0 | 1.13 | 0.80 | 0.06 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 10.00 | 2.22 | 2.53 | 2.32 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.71 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 11.00 | 1.71 | 1.91 | 1.73 | +0.08 | +4.85% | 1 | 31 | 1.10 | 0.62 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 12.00 | 1.31 | 1.41 | 1.23 | 0.00 | 0.00% | 0 | 36 | 1.13 | 0.52 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 12.50 | 1.14 | 1.24 | 1.00 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.48 | 0.10 | -0.02 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 13.00 | 0.92 | 1.40 | 0.94 | -0.08 | -7.85% | 10 | 17 | 1.12 | 0.43 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 13.50 | 0.47 | 1.13 | 0.81 | 0.00 | 0.00% | 0 | 27 | 1.07 | 0.39 | 0.09 | -0.02 | 10/17/2024 | 10/22/2024 12:58:54 PM EST |
| 14.00 | 0.68 | 1.09 | 0.72 | 0.00 | 0.00% | 0 | 42 | 1.11 | 0.35 | 0.09 | -0.02 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 15.00 | 0.54 | 0.68 | 0.60 | +0.01 | +1.70% | 1 | 20 | 1.10 | 0.29 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 16.00 | 0.30 | 0.71 | 1.02 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.23 | 0.07 | -0.02 | 10/14/2024 | 10/22/2024 12:58:54 PM EST |
| 17.00 | 0.32 | 0.44 | 0.36 | 0.00 | 0.00% | 0 | 157 | 1.11 | 0.19 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 17.50 | 0.27 | 0.41 | 0.28 | 0.00 | 0.00% | 0 | 100 | 1.11 | 0.17 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 20.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 33 | 1.85 | 0.09 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 22.50 | 0.00 | 0.14 | % | 0 | 0 | 1.45 | 0.05 | 0.02 | -0.01 | 10/22/2024 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.22 | % | 0 | 0 | 2.00 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:58:54 PM EST | |||
| 6.00 | 0.00 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.74 | -0.04 | 0.02 | 0.00 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 7.00 | 0.15 | 0.21 | % | 0 | 0 | 1.21 | -0.08 | 0.03 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 8.00 | 0.32 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.13 | 0.05 | -0.01 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 9.00 | 0.57 | 0.62 | 0.55 | -0.10 | -15.39% | 2 | 69 | 1.14 | -0.20 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 10.00 | 0.81 | 1.03 | 1.26 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.29 | 0.08 | -0.02 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 11.00 | 1.38 | 1.46 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.38 | 0.09 | -0.02 | 10/11/2024 | 10/22/2024 12:58:54 PM EST |
| 12.00 | 1.94 | 2.06 | 2.00 | 0.00 | 0.00% | 0 | 11 | 1.15 | -0.48 | 0.10 | -0.02 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 12.50 | 2.25 | 2.76 | % | 0 | 0 | 1.11 | -0.52 | 0.10 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 13.00 | 2.61 | 2.89 | % | 0 | 0 | 1.15 | -0.57 | 0.10 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 13.50 | 2.91 | 3.10 | % | 0 | 0 | 1.10 | -0.61 | 0.09 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 14.00 | 3.35 | 3.45 | 3.50 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.65 | 0.09 | -0.02 | 10/10/2024 | 10/22/2024 12:58:54 PM EST |
| 15.00 | 4.05 | 4.30 | % | 0 | 0 | 1.10 | -0.71 | 0.08 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 16.00 | 4.80 | 5.15 | 4.90 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.77 | 0.07 | -0.02 | 10/10/2024 | 10/22/2024 12:58:54 PM EST |
| 17.00 | 5.85 | 6.05 | % | 0 | 0 | 1.08 | -0.81 | 0.06 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 17.50 | 6.35 | 6.50 | % | 0 | 0 | 1.06 | -0.83 | 0.06 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 20.00 | 8.70 | 9.00 | % | 0 | 0 | 1.35 | -0.91 | 0.04 | -0.01 | 10/22/2024 12:58:54 PM EST | |||
| 22.50 | 11.15 | 11.30 | % | 0 | 0 | 2.56 | -0.95 | 0.02 | -0.01 | 10/22/2024 12:58:54 PM EST |