Options Chain for ENOVIX CORPORATION COM (ENVX) - $7.90 as of 12/22/2025 7:50:17 AM 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 | 5.95 | 8.40 | 7.18 | 6.95 | 0.00 | 0.00% | 7.18 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 2.00 | 4.85 | 7.50 | 6.18 | 5.90 | 0.00 | 0.00% | 3.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 3.00 | 4.70 | 6.05 | 5.38 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 4.00 | 3.65 | 5.05 | 4.35 | 4.65 | 0.00 | 0.00% | 1.09 | 0 | 1 | 9.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:52 PM EST |
| 4.50 | 3.00 | 4.35 | 3.68 | % | 0.82 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 5.00 | 2.66 | 3.85 | 3.26 | 2.67 | 0.00 | 0.00% | 0.65 | 0 | 17 | 6.40 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:52 PM EST |
| 5.50 | 2.10 | 3.25 | 2.68 | 1.97 | 0.00 | 0.00% | 0.49 | 0 | 4 | 5.07 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:52 PM EST |
| 6.00 | 1.64 | 3.05 | 2.35 | % | 0.39 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 6.50 | 1.13 | 2.28 | 1.71 | % | 0.26 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 7.00 | 0.98 | 1.72 | 1.35 | 1.28 | 0.00 | 0.00% | 0.19 | 0 | 81 | 2.90 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 7.50 | 0.75 | 1.14 | 0.95 | 0.84 | 0.00 | 0.00% | 0.13 | 0 | 280 | 2.00 | 0.90 | 0.32 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 1,128 | 1.11 | 0.71 | 0.57 | -0.02 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 8.50 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4,093 | 0.79 | 0.40 | 0.60 | -0.03 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 9.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 817 | 0.87 | 0.19 | 0.37 | -0.02 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.04 | 0.06 | 0.17 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.94 | 0.02 | 0.06 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.48 | 0.00 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.84 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.36 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/22/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.36 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.61 | 0.31 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/22/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.90 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.47 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.13 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.73 | -0.10 | 0.32 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 8.00 | 0.08 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 511 | 0.68 | -0.29 | 0.57 | -0.02 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 8.50 | 0.13 | 0.73 | 0.43 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 166 | 1.77 | -0.60 | 0.60 | -0.03 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 9.00 | 0.64 | 0.92 | 0.78 | 0.81 | 0.00 | 0.00% | 0.09 | 0 | 707 | 1.35 | -0.81 | 0.37 | -0.02 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 9.50 | 0.82 | 1.92 | 1.37 | 1.49 | 0.00 | 0.00% | 0.14 | 0 | 6 | 3.31 | -0.94 | 0.17 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 10.00 | 1.41 | 2.33 | 1.87 | 2.39 | 0.00 | 0.00% | 0.19 | 0 | 26 | 3.44 | -0.98 | 0.06 | 0.00 | 12/18/2025 | 12/22/2025 3:59:52 PM EST |
| 10.50 | 2.01 | 2.70 | 2.36 | 2.29 | 0.00 | 0.00% | 0.22 | 0 | 4 | 3.37 | -1.00 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 11.00 | 2.30 | 3.40 | 2.85 | 2.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 11.50 | 2.70 | 5.25 | 3.98 | 3.72 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:52 PM EST |
| 12.00 | 3.15 | 4.15 | 3.65 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 126 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 12.50 | 3.30 | 5.65 | 4.48 | 3.64 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:52 PM EST |
| 13.00 | 4.20 | 6.55 | 5.38 | 4.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:52 PM EST |
| 13.50 | 4.90 | 5.90 | 5.40 | % | 0.40 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 14.00 | 5.30 | 6.40 | 5.85 | 5.92 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 15.00 | 6.35 | 7.60 | 6.98 | % | 0.47 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 16.00 | 7.35 | 8.55 | 7.95 | 7.34 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:52 PM EST |
| 17.00 | 8.35 | 9.15 | 8.75 | 9.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:52 PM EST |
| 17.50 | 8.75 | 11.25 | 10.00 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 18.00 | 9.35 | 11.75 | 10.55 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 19.00 | 10.35 | 12.75 | 11.55 | 11.35 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:52 PM EST |
| 20.00 | 11.35 | 13.75 | 12.55 | 12.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:52 PM EST |