Options Chain for ENOVIX CORPORATION COM (ENVX) - $7.77 as of 5/27/2025 4:10:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 7.05 | 5.63 | 0.00 | 0.00% | 0 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:59:03 PM EST |
| 2.00 | 5.85 | 6.00 | 4.85 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:03 PM EST |
| 3.00 | 4.90 | 5.05 | 4.26 | 0.00 | 0.00% | 0 | 14 | 2.31 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:03 PM EST |
| 4.00 | 3.95 | 4.05 | 4.98 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.98 | 0.02 | 0.00 | 2/28/2025 | 5/27/2025 2:59:03 PM EST |
| 5.00 | 3.05 | 3.15 | 2.75 | 0.00 | 0.00% | 0 | 175 | 0.92 | 0.93 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 6.00 | 2.20 | 2.27 | 2.15 | 0.00 | 0.00% | 0 | 445 | 0.86 | 0.85 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 7.00 | 1.51 | 1.58 | 1.67 | +0.24 | +16.79% | 3 | 1,310 | 0.85 | 0.72 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 8.00 | 0.97 | 1.04 | 1.00 | +0.06 | +6.39% | 182 | 1,315 | 0.82 | 0.56 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 9.00 | 0.60 | 0.68 | 0.68 | +0.12 | +21.43% | 47 | 3,533 | 0.83 | 0.41 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 10.00 | 0.39 | 0.43 | 0.40 | -0.03 | -6.98% | 1,019 | 5,022 | 0.85 | 0.30 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 11.00 | 0.24 | 0.29 | 0.28 | +0.04 | +16.67% | 81 | 1,428 | 0.87 | 0.21 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 0.16 | 0.20 | 0.18 | +0.03 | +20.00% | 153 | 6,511 | 0.90 | 0.15 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 13.00 | 0.11 | 0.14 | 0.13 | +0.02 | +18.19% | 5 | 2,616 | 0.92 | 0.11 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 14.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1,129 | 0.94 | 0.08 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 914 | 1.00 | 0.05 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 449 | 1.53 | 0.03 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 2,744 | 1.51 | 0.02 | 0.02 | 0.00 | 5/12/2025 | 5/27/2025 2:59:03 PM EST |
| 18.00 | 0.01 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 829 | 1.27 | 0.02 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 20.00 | 0.03 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,162 | 1.25 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 25.00 | 0.02 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 1,863 | 1.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 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 | 4.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | -0.09 | -75.00% | 690 | 649 | 1.01 | -0.02 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 5.00 | 0.08 | 0.10 | 0.08 | -0.31 | -79.49% | 30 | 242 | 0.92 | -0.07 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 6.00 | 0.22 | 0.26 | 0.22 | -0.07 | -24.14% | 6 | 1,419 | 0.87 | -0.15 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 7.00 | 0.52 | 0.56 | 0.52 | -0.12 | -18.75% | 5 | 1,123 | 0.85 | -0.28 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 8.00 | 0.97 | 1.05 | 0.95 | -0.21 | -18.11% | 52 | 1,560 | 0.84 | -0.44 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 9.00 | 1.59 | 1.67 | 1.57 | -0.31 | -16.49% | 77 | 692 | 0.84 | -0.59 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 10.00 | 2.36 | 2.43 | 2.31 | -0.55 | -19.24% | 2 | 868 | 0.85 | -0.70 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 11.00 | 3.20 | 3.30 | 3.20 | -1.59 | -33.20% | 6 | 1,152 | 0.88 | -0.79 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 4.10 | 4.20 | 4.25 | 0.00 | 0.00% | 0 | 2,187 | 0.88 | -0.85 | 0.09 | -0.01 | 5/14/2025 | 5/27/2025 2:59:03 PM EST |
| 13.00 | 5.05 | 5.15 | 7.08 | 0.00 | 0.00% | 0 | 786 | 0.89 | -0.89 | 0.07 | -0.01 | 4/4/2025 | 5/27/2025 2:59:03 PM EST |
| 14.00 | 6.00 | 6.10 | 8.20 | 0.00 | 0.00% | 0 | 97 | 1.10 | -0.92 | 0.05 | 0.00 | 4/17/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 7.00 | 7.15 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.95 | 0.04 | 0.00 | 4/7/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 8.00 | 8.15 | 8.60 | 0.00 | 0.00% | 0 | 5 | 1.28 | -0.97 | 0.03 | 0.00 | 4/1/2025 | 5/27/2025 2:59:03 PM EST |
| 17.00 | 8.95 | 9.10 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.98 | 0.02 | 0.00 | 2/3/2025 | 5/27/2025 2:59:03 PM EST |
| 18.00 | 9.95 | 10.80 | % | 0 | 0 | 2.23 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 20.00 | 11.95 | 12.10 | 9.06 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 5/27/2025 2:59:03 PM EST |
| 25.00 | 16.95 | 17.10 | 13.75 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:59:03 PM EST |