Options Chain for ENOVIX CORPORATION COM (ENVX) - $8.01 as of 3/28/2025 2:54:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.35 | 5.15 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.50 | 2.59 | 3.10 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 1.60 | 2.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 4.66 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 5.50 | 1.59 | 2.64 | % | 0 | 0 | 4.27 | 0.98 | 0.11 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 6.00 | 0.42 | 2.32 | 1.42 | % | 10 | 0 | 3.79 | 0.90 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 6.50 | 0.00 | 1.37 | 1.01 | % | 1 | 0 | 2.53 | 0.79 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 7.00 | 0.67 | 0.83 | 0.75 | -0.79 | -51.30% | 112 | 31 | 0.92 | 0.66 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.50 | 0.42 | 1.80 | 0.37 | -1.04 | -73.76% | 464 | 40 | 2.03 | 0.52 | 0.29 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 0.16 | 0.40 | 0.25 | -0.40 | -61.54% | 130 | 125 | 0.85 | 0.38 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.50 | 0.10 | 0.16 | 0.12 | -0.21 | -63.64% | 36 | 94 | 1.37 | 0.27 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 0.06 | 0.10 | 0.06 | -0.14 | -70.00% | 164 | 227 | 0.83 | 0.19 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.31 | 0.05 | -0.35 | -87.50% | 25 | 27 | 1.81 | 0.12 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.20 | 0.02 | -0.18 | -90.00% | 22 | 248 | 2.17 | 0.07 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 74 | 1.69 | 0.05 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 1.73 | 0.03 | 0.00 | 0.00% | 4 | 49 | 4.77 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 1.85 | % | 0 | 0 | 5.13 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 33 | 4.05 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 1.95 | % | 0 | 0 | 5.59 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.23 | % | 0 | 0 | 2.37 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 13.50 | 0.00 | 1.37 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 1.67 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 2.13 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 1.40 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 1.34 | 0.04 | 0.00 | 0.00% | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 1.40 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.60 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.91 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.37 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.50 | 0.00 | 1.40 | % | 0 | 0 | 4.54 | -0.02 | 0.11 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.64 | 0.05 | -0.11 | -68.75% | 1 | 2 | 3.07 | -0.10 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 1.66 | 0.11 | % | 1 | 0 | 4.78 | -0.21 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 7.00 | 0.00 | 0.37 | 0.32 | +0.22 | +220.00% | 1,243 | 96 | 1.15 | -0.34 | 0.28 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.50 | 0.41 | 0.51 | 0.60 | +0.35 | +140.00% | 164 | 219 | 1.05 | -0.48 | 0.29 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 0.65 | 1.94 | 0.76 | +0.36 | +90.00% | 6 | 100 | 3.44 | -0.62 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 1.95 | 1.18 | +0.41 | +53.25% | 1 | 176 | 2.93 | -0.73 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 0.70 | 2.38 | 1.06 | 0.00 | 0.00% | 0 | 17 | 2.98 | -0.81 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 9.50 | 1.09 | 2.65 | 2.19 | +0.76 | +53.15% | 2 | 2 | 3.05 | -0.88 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 2.21 | 2.70 | 1.94 | 0.00 | 0.00% | 0 | 19 | 2.71 | -0.93 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 10.50 | 2.44 | 3.10 | 2.83 | % | 10 | 0 | 3.07 | -0.95 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 11.00 | 3.45 | 3.60 | 2.82 | 0.00 | 0.00% | 0 | 25 | 3.50 | -0.98 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 11.50 | 3.05 | 5.10 | 3.23 | 0.00 | 0.00% | 0 | 4 | 3.19 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 4.25 | 4.80 | 3.72 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 12.50 | 4.95 | 5.60 | 4.19 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 5.45 | 6.15 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 13.50 | 5.30 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 14.00 | 6.40 | 6.80 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 7.45 | 7.60 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 16.00 | 7.55 | 9.30 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 17.00 | 8.60 | 10.55 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 18.00 | 10.40 | 10.60 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 19.00 | 10.50 | 11.60 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |