Options Chain for ENOVIX CORPORATION COM (ENVX) - $11.47 as of 2/21/2025 3:25:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.85 | 9.55 | 10.25 | 0.00 | 0.00% | 0 | 128 | 2.51 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 3.00 | 7.65 | 8.80 | 9.15 | 0.00 | 0.00% | 0 | 131 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:07 PM EST |
| 4.00 | 6.65 | 6.80 | 9.00 | 0.00 | 0.00% | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:07 PM EST |
| 5.00 | 4.70 | 6.85 | 6.83 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.99 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 4:00:07 PM EST |
| 6.00 | 3.75 | 4.85 | 5.20 | 0.00 | 0.00% | 0 | 40 | 1.68 | 0.97 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 7.00 | 3.60 | 3.95 | 4.95 | +1.20 | +32.00% | 5 | 429 | 0.62 | 0.93 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 8.00 | 3.00 | 3.10 | 3.05 | -0.15 | -4.69% | 1 | 1,592 | 0.90 | 0.86 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 9.00 | 2.30 | 2.37 | 3.53 | +1.40 | +65.73% | 20 | 1,622 | 0.84 | 0.76 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 10.00 | 1.50 | 1.77 | 1.80 | -0.15 | -7.70% | 21 | 2,439 | 0.83 | 0.65 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 11.00 | 1.19 | 1.40 | 1.32 | -0.38 | -22.36% | 117 | 675 | 0.78 | 0.54 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 12.00 | 0.90 | 0.98 | 0.98 | -0.31 | -24.04% | 1,410 | 4,766 | 0.85 | 0.44 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 13.00 | 0.68 | 0.74 | 0.75 | -0.10 | -11.77% | 876 | 974 | 0.86 | 0.35 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 14.00 | 0.51 | 0.55 | 0.56 | -0.19 | -25.34% | 506 | 8,436 | 0.88 | 0.28 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 0.15 | 0.41 | 0.42 | -0.15 | -26.32% | 271 | 4,895 | 0.88 | 0.22 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 16.00 | 0.25 | 0.33 | 0.35 | -0.07 | -16.67% | 260 | 1,343 | 0.92 | 0.18 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.26 | 0.29 | +0.02 | +7.41% | 40 | 724 | 0.82 | 0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.21 | 0.22 | 0.00 | 0.00% | 21 | 1,011 | 0.97 | 0.11 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 169 | 0.87 | 0.09 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 0.11 | 0.13 | 0.13 | -0.04 | -23.53% | 96 | 3,448 | 0.98 | 0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,036 | 1.03 | 0.03 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 4:00:07 PM EST |
| 3.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 255 | 3.00 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 4.00 | 0.00 | 0.25 | 0.03 | -0.05 | -62.50% | 2 | 62 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | +0.02 | +100.00% | 7 | 300 | 1.25 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 351 | 1.41 | -0.03 | 0.02 | 0.00 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 7.00 | 0.07 | 0.14 | 0.07 | -0.03 | -30.00% | 1 | 1,393 | 0.81 | -0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 8.00 | 0.10 | 0.32 | 0.29 | +0.09 | +45.00% | 18 | 1,614 | 0.83 | -0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 9.00 | 0.56 | 0.59 | 0.55 | +0.10 | +22.23% | 19 | 1,710 | 0.83 | -0.24 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 10.00 | 0.58 | 1.00 | 0.99 | +0.13 | +15.12% | 89 | 1,464 | 0.80 | -0.35 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 11.00 | 1.51 | 1.58 | 1.47 | +0.18 | +13.96% | 94 | 2,118 | 0.85 | -0.46 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 12.00 | 2.16 | 2.20 | 2.19 | +0.44 | +25.15% | 98 | 3,770 | 0.85 | -0.56 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 13.00 | 2.63 | 3.15 | 2.07 | -0.92 | -30.77% | 3 | 1,864 | 0.92 | -0.65 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 14.00 | 3.70 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 2,267 | 0.88 | -0.72 | 0.09 | -0.01 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 4.60 | 4.75 | 4.26 | +0.61 | +16.72% | 88 | 744 | 0.96 | -0.78 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 16.00 | 5.50 | 5.65 | 5.70 | 0.00 | 0.00% | 0 | 348 | 0.96 | -0.82 | 0.07 | -0.01 | 1/14/2025 | 2/21/2025 4:00:07 PM EST |
| 17.00 | 5.40 | 6.55 | 6.55 | 0.00 | 0.00% | 0 | 221 | 0.95 | -0.86 | 0.06 | -0.01 | 1/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 6.80 | 7.55 | 7.15 | 0.00 | 0.00% | 0 | 313 | 1.10 | -0.89 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 8.25 | 8.50 | 8.25 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.91 | 0.04 | -0.01 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 9.25 | 10.15 | 7.15 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.93 | 0.04 | -0.01 | 1/8/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 14.25 | 15.25 | 14.10 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.97 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |