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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.35 | 7.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 6.00 | 4.35 | 6.10 | % | 0 | 0 | 2.81 | 0.98 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 7.00 | 2.78 | 4.30 | 4.15 | 0.00 | 0.00% | 0 | 5 | 2.35 | 0.95 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 7.50 | 2.11 | 4.05 | % | 0 | 0 | 1.70 | 0.92 | 0.04 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 8.00 | 1.16 | 3.55 | % | 0 | 0 | 1.08 | 0.88 | 0.06 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 9.00 | 1.95 | 2.62 | % | 0 | 0 | 0.83 | 0.78 | 0.09 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 10.00 | 1.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.67 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 11.00 | 0.87 | 1.42 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.54 | 0.12 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 12.00 | 0.75 | 1.26 | 0.79 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.43 | 0.12 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 12.50 | 0.47 | 1.00 | 1.25 | +0.45 | +56.25% | 2 | 13 | 0.90 | 0.38 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 13.00 | 0.06 | 0.84 | 0.69 | -0.01 | -1.43% | 2 | 5 | 0.86 | 0.33 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 13.50 | 0.08 | 0.72 | 0.65 | +0.18 | +38.30% | 22 | 1 | 0.70 | 0.29 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.82 | 0.91 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.25 | 0.10 | -0.01 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.72 | 0.59 | % | 1 | 0 | 1.13 | 0.18 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 1.08 | 0.14 | 0.07 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.31 | 0.15 | % | 1 | 0 | 1.69 | 0.09 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 17.50 | 0.00 | 1.12 | % | 0 | 0 | 1.13 | 0.09 | 0.05 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 18.00 | 0.09 | 0.47 | 0.20 | % | 1 | 0 | 1.28 | 0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 19.00 | 0.00 | 0.24 | % | 0 | 0 | 1.51 | 0.05 | 0.03 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.74 | % | 0 | 0 | 1.27 | 0.04 | 0.03 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.21 | % | 0 | 0 | 1.90 | -0.02 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.24 | % | 0 | 0 | 1.14 | -0.05 | 0.03 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.53 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.64 | -0.08 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.47 | -0.12 | 0.06 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.93 | 0.63 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.22 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 10.00 | 0.62 | 1.51 | 0.80 | 0.00 | 0.00% | 4 | 11 | 0.81 | -0.33 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 11.00 | 1.07 | 1.50 | 0.92 | -0.53 | -36.56% | 14 | 10 | 0.89 | -0.46 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 12.00 | 1.79 | 2.24 | % | 0 | 0 | 0.88 | -0.57 | 0.12 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 12.50 | 2.30 | 2.50 | % | 0 | 0 | 0.92 | -0.62 | 0.12 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 13.00 | 2.29 | 2.89 | % | 0 | 0 | 0.75 | -0.67 | 0.11 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 13.50 | 2.20 | 3.55 | % | 0 | 0 | 1.00 | -0.71 | 0.11 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 14.00 | 2.95 | 3.70 | % | 0 | 0 | 1.04 | -0.75 | 0.10 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 15.00 | 3.95 | 4.65 | % | 0 | 0 | 0.75 | -0.82 | 0.08 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 16.00 | 5.15 | 5.60 | % | 0 | 0 | 0.93 | -0.86 | 0.07 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 17.00 | 6.25 | 6.50 | % | 0 | 0 | 1.00 | -0.91 | 0.05 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 17.50 | 6.20 | 7.55 | % | 0 | 0 | 1.24 | -0.91 | 0.05 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 18.00 | 6.70 | 8.00 | % | 0 | 0 | 1.67 | -0.93 | 0.04 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 19.00 | 7.55 | 9.00 | % | 0 | 0 | 1.98 | -0.95 | 0.03 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 20.00 | 9.05 | 10.40 | % | 0 | 0 | 2.23 | -0.96 | 0.03 | 0.00 | 2/21/2025 4:00:07 PM EST |