Options Chain for ENOVIX CORPORATION COM (ENVX) - $6.35 as of 5/5/2025 3:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.05 | 5.15 | 6.05 | 0.00 | 0.00% | 0 | 4 | 5.44 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 2.00 | 4.00 | 4.20 | 4.37 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 3.00 | 2.77 | 3.20 | 3.67 | 0.00 | 0.00% | 0 | 840 | 1.44 | 0.99 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 2.07 | 2.25 | 2.43 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.92 | 0.07 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 0.79 | 1.59 | 1.56 | 0.00 | 0.00% | 0 | 441 | 0.60 | 0.79 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.76 | 0.87 | 0.78 | -0.26 | -25.00% | 36 | 926 | 0.89 | 0.59 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.39 | 0.42 | 0.40 | -0.11 | -21.57% | 23 | 4,113 | 0.83 | 0.38 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.18 | 0.21 | 0.19 | -0.11 | -36.67% | 107 | 2,107 | 0.82 | 0.23 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.09 | 0.13 | 0.10 | -0.06 | -37.50% | 242 | 3,874 | 0.86 | 0.14 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 45 | 5,329 | 0.89 | 0.09 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.04 | 0.39 | 0.05 | 0.00 | 0.00% | 3 | 2,730 | 1.70 | 0.06 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.03 | 0.12 | 0.03 | -0.03 | -50.00% | 2 | 4,803 | 1.20 | 0.03 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.25 | 0.03 | -0.02 | -40.00% | 2 | 1,450 | 1.83 | 0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.01 | 0.50 | 0.03 | -0.01 | -25.00% | 1 | 2,254 | 1.59 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.02 | 0.24 | 0.03 | +0.01 | +50.00% | 2 | 9,239 | 1.19 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,395 | 1.41 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.02 | 0.42 | 0.03 | -0.05 | -62.50% | 4 | 2,135 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.23 | 0.02 | -0.07 | -77.78% | 25 | 1,205 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.01 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 236 | 1.41 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 7,417 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.20 | 0.03 | +0.02 | +200.00% | 10 | 570 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 3,461 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 411 | 2.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 604 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 269 | 1.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,420 | 2.22 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.19 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 423 | 2.00 | -0.01 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.28 | 0.08 | +0.01 | +14.29% | 24 | 227 | 0.85 | -0.08 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 0.25 | 0.27 | 0.27 | +0.07 | +35.00% | 213 | 1,874 | 0.86 | -0.21 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.64 | 0.67 | 0.66 | +0.12 | +22.23% | 97 | 2,399 | 0.83 | -0.41 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 1.18 | 1.30 | 1.25 | +0.10 | +8.70% | 104 | 2,931 | 0.77 | -0.62 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 1.93 | 2.16 | 1.97 | 0.00 | 0.00% | 0 | 2,203 | 0.79 | -0.77 | 0.17 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 2.79 | 3.05 | 2.90 | +0.25 | +9.44% | 1 | 853 | 0.90 | -0.86 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 3.90 | 4.05 | 3.67 | 0.00 | 0.00% | 0 | 2,271 | 0.99 | -0.91 | 0.08 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 4.85 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 3,791 | 1.11 | -0.94 | 0.06 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 5.85 | 6.00 | 5.72 | 0.00 | 0.00% | 0 | 3,835 | 1.23 | -0.97 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 6.65 | 6.95 | 6.80 | 0.00 | 0.00% | 0 | 911 | 1.34 | -0.98 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 7.85 | 7.95 | 7.60 | 0.00 | 0.00% | 0 | 368 | 1.44 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 8.85 | 8.95 | 8.17 | 0.00 | 0.00% | 0 | 4,801 | 1.53 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 9.85 | 9.95 | 9.40 | 0.00 | 0.00% | 0 | 86 | 1.40 | -1.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 10.50 | 11.00 | 9.08 | 0.00 | 0.00% | 0 | 11 | 1.69 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 11.80 | 12.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 12.85 | 13.00 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 13.80 | 14.00 | 9.05 | 0.00 | 0.00% | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 15.80 | 16.00 | 8.70 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 18.85 | 19.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 20.85 | 21.00 | 12.60 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 23.85 | 24.00 | 22.70 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 25.80 | 26.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 28.80 | 29.10 | 24.76 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:48 PM EST |