Options Chain for ENOVIX CORPORATION COM (ENVX) - $6.84 as of 4/25/2025 8:29:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.80 | 4.90 | 4.86 | 0.00 | 0.00% | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 2.50 | 3.55 | 6.25 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 3.00 | 3.05 | 3.90 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 4.00 | 2.74 | 2.92 | % | 0 | 0 | 3.00 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 4.50 | 2.14 | 2.44 | % | 0 | 0 | 2.72 | 0.98 | 0.04 | -0.01 | 4/25/2025 3:59:45 PM EST | |||
| 5.00 | 1.57 | 2.82 | 2.00 | +0.31 | +18.35% | 1 | 9 | 4.39 | 0.93 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 5.50 | 1.21 | 1.69 | 1.39 | 0.00 | 0.00% | 0 | 62 | 1.56 | 0.87 | 0.15 | -0.02 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 6.00 | 0.94 | 1.18 | 1.13 | +0.09 | +8.66% | 211 | 648 | 1.71 | 0.77 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 6.50 | 0.67 | 0.94 | 0.70 | +0.03 | +4.48% | 167 | 510 | 1.44 | 0.64 | 0.28 | -0.04 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 7.00 | 0.44 | 0.48 | 0.46 | +0.02 | +4.55% | 221 | 615 | 1.40 | 0.49 | 0.30 | -0.04 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 7.50 | 0.27 | 0.30 | 0.27 | -0.01 | -3.58% | 85 | 1,147 | 1.40 | 0.35 | 0.28 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 8.00 | 0.16 | 0.19 | 0.17 | +0.02 | +13.34% | 533 | 607 | 1.42 | 0.24 | 0.23 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 8.50 | 0.08 | 0.12 | 0.09 | -0.02 | -18.19% | 11 | 172 | 1.41 | 0.15 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 9.00 | 0.03 | 0.23 | 0.05 | -0.01 | -16.67% | 1 | 676 | 1.34 | 0.10 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 9.50 | 0.00 | 0.06 | 0.04 | +0.01 | +33.34% | 2 | 1 | 1.58 | 0.06 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 683 | 1.62 | 0.03 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 10.50 | 0.00 | 0.31 | % | 0 | 0 | 3.14 | 0.02 | 0.03 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 297 | 3.30 | 0.01 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:45 PM EST |
| 11.50 | 0.00 | 0.29 | % | 0 | 0 | 3.45 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 28 | 3.57 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.27 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:45 PM EST |
| 14.00 | 0.00 | 0.13 | 0.13 | +0.11 | +550.00% | 1 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 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 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 44 | 5.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:45 PM EST |
| 4.00 | 0.00 | 0.27 | % | 0 | 0 | 4.10 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 4.50 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.48 | -0.02 | 0.04 | -0.01 | 4/17/2025 | 4/25/2025 3:59:45 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | -0.03 | -42.86% | 13 | 1,263 | 1.56 | -0.07 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 5.50 | 0.09 | 0.12 | 0.09 | -0.03 | -25.00% | 12 | 214 | 1.54 | -0.13 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 6.00 | 0.20 | 0.24 | 0.20 | -0.05 | -20.00% | 162 | 271 | 1.53 | -0.23 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 6.50 | 0.36 | 0.40 | 0.37 | -0.05 | -11.91% | 1,270 | 235 | 1.45 | -0.36 | 0.28 | -0.04 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 7.00 | 0.47 | 0.63 | 0.67 | -0.03 | -4.29% | 52 | 67 | 1.21 | -0.51 | 0.30 | -0.04 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 7.50 | 0.80 | 1.14 | 0.89 | -0.11 | -11.00% | 30 | 58 | 1.48 | -0.65 | 0.28 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 8.00 | 0.80 | 1.89 | 1.37 | -0.19 | -12.18% | 4 | 37 | 1.68 | -0.76 | 0.23 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 8.50 | 1.56 | 2.18 | 1.74 | -0.68 | -28.10% | 1 | 21 | 1.82 | -0.85 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 9.00 | 2.16 | 2.83 | 2.35 | -0.53 | -18.41% | 1 | 38 | 2.91 | -0.90 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 9.50 | 2.42 | 2.99 | 3.58 | 0.00 | 0.00% | 0 | 12 | 1.73 | -0.94 | 0.08 | -0.01 | 4/17/2025 | 4/25/2025 3:59:45 PM EST |
| 10.00 | 3.10 | 3.25 | 4.55 | 0.00 | 0.00% | 0 | 5 | 1.98 | -0.97 | 0.05 | -0.01 | 4/9/2025 | 4/25/2025 3:59:45 PM EST |
| 10.50 | 2.92 | 3.80 | % | 0 | 0 | 2.43 | -0.98 | 0.03 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 11.00 | 4.10 | 4.25 | 4.35 | 0.00 | 0.00% | 0 | 6 | 2.32 | -0.99 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 11.50 | 4.60 | 5.75 | % | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 12.00 | 4.60 | 5.90 | % | 0 | 0 | 5.08 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 12.50 | 5.60 | 7.55 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 13.00 | 6.10 | 6.25 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 14.00 | 7.05 | 7.20 | 7.12 | % | 2 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST | |
| 15.00 | 8.05 | 8.25 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST |