Options Chain for ENOVIX CORPORATION COM (ENVX) - $13.44 as of 7/8/2025 8:41:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.50 | 13.80 | 12.15 | 9.11 | 0.00 | 0.00% | 12.15 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:48 PM EST |
| 2.00 | 10.60 | 12.50 | 11.55 | 4.85 | 0.00 | 0.00% | 5.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/8/2025 3:59:48 PM EST |
| 3.00 | 9.70 | 11.25 | 10.48 | 9.22 | 0.00 | 0.00% | 3.49 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 3.50 | 9.50 | 10.75 | 10.13 | 9.65 | 0.00 | 0.00% | 2.89 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 4.00 | 8.85 | 9.55 | 9.20 | 8.15 | 0.00 | 0.00% | 2.30 | 0 | 5 | 8.29 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 4.50 | 8.15 | 9.95 | 9.05 | 7.75 | 0.00 | 0.00% | 2.01 | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 5.00 | 8.00 | 8.75 | 8.38 | 7.82 | 0.00 | 0.00% | 1.68 | 0 | 157 | 6.23 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 5.50 | 7.00 | 9.30 | 8.15 | % | 1.48 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 6.00 | 6.30 | 7.50 | 6.90 | 8.05 | 0.00 | 0.00% | 1.15 | 0 | 407 | 3.21 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 6.50 | 6.20 | 7.90 | 7.05 | 3.98 | 0.00 | 0.00% | 1.08 | 0 | 20 | 6.19 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:48 PM EST |
| 7.00 | 6.30 | 6.55 | 6.43 | 6.26 | 0.00 | 0.00% | 0.92 | 0 | 977 | 2.92 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 7.50 | 5.35 | 6.05 | 5.70 | 5.20 | 0.00 | 0.00% | 0.76 | 0 | 10 | 4.42 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 8.00 | 5.15 | 6.05 | 5.60 | 5.30 | +0.48 | +9.96% | 0.70 | 58 | 1,792 | 4.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 8.50 | 4.05 | 5.95 | 5.00 | 4.80 | 0.00 | 0.00% | 0.59 | 0 | 74 | 3.91 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 9.00 | 4.40 | 5.80 | 5.10 | 4.42 | +0.17 | +4.00% | 0.57 | 56 | 5,388 | 2.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 9.50 | 2.30 | 4.90 | 3.60 | 3.92 | +1.96 | +100.00% | 0.38 | 40 | 162 | 2.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 10.00 | 3.35 | 4.00 | 3.68 | 3.55 | +0.35 | +10.94% | 0.37 | 130 | 6,133 | 1.69 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 10.50 | 2.72 | 4.10 | 3.41 | 3.20 | +0.56 | +21.22% | 0.32 | 42 | 1,282 | 2.45 | 0.97 | 0.07 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 11.00 | 2.18 | 2.74 | 2.46 | 2.50 | +0.24 | +10.62% | 0.22 | 385 | 1,642 | 0.87 | 0.92 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 11.50 | 2.01 | 2.17 | 2.09 | 2.11 | +0.35 | +19.89% | 0.18 | 69 | 224 | 1.21 | 0.85 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 12.00 | 1.62 | 1.79 | 1.71 | 1.64 | +0.14 | +9.34% | 0.14 | 309 | 7,116 | 1.01 | 0.77 | 0.15 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 12.50 | 1.06 | 2.09 | 1.58 | 1.35 | +0.14 | +11.57% | 0.13 | 21 | 951 | 2.26 | 0.68 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 13.00 | 1.00 | 1.13 | 1.07 | 1.03 | +0.13 | +14.45% | 0.08 | 315 | 2,727 | 1.02 | 0.59 | 0.17 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 13.50 | 0.05 | 0.95 | 0.50 | 0.70 | -0.04 | -5.41% | 0.04 | 493 | 149 | 0.99 | 0.51 | 0.17 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 14.00 | 0.54 | 0.64 | 0.59 | 0.59 | +0.01 | +1.73% | 0.04 | 331 | 1,979 | 0.98 | 0.43 | 0.16 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 15.00 | 0.29 | 0.37 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 364 | 1,430 | 1.01 | 0.29 | 0.14 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 16.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 113 | 639 | 1.05 | 0.19 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 17.00 | 0.07 | 0.35 | 0.21 | 0.14 | +0.01 | +7.70% | 0.01 | 107 | 2,754 | 1.09 | 0.12 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.36 | 0.18 | 0.11 | +0.02 | +22.23% | 0.01 | 67 | 862 | 2.14 | 0.06 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 2.71 | 0.03 | 0.03 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,533 | 1.77 | 0.02 | 0.02 | -0.01 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 1.32 | 0.66 | % | 0.03 | 0 | 0 | 3.70 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 1.32 | 0.66 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 1.32 | 0.66 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 1.32 | 0.66 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 25.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 1,962 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 1.32 | 0.66 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/8/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 3.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 275 | 3.06 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 9.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,782 | 3.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 8.21 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 1,201 | 7.59 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 49 | 7.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 8.00 | 0.01 | 0.44 | 0.23 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,418 | 2.24 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 181 | 6.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 6,219 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 214 | 5.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.03 | -50.00% | 0.01 | 332 | 1,208 | 1.09 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 10.50 | 0.05 | 0.13 | 0.09 | 0.07 | -0.04 | -36.37% | 0.01 | 5 | 67 | 1.11 | -0.03 | 0.07 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 11.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.08 | -44.45% | 0.01 | 3 | 1,152 | 0.98 | -0.08 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 11.50 | 0.03 | 0.28 | 0.16 | 0.17 | -0.10 | -37.04% | 0.01 | 44 | 91 | 1.01 | -0.15 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 12.00 | 0.24 | 0.30 | 0.27 | 0.25 | -0.17 | -40.48% | 0.02 | 651 | 3,595 | 0.90 | -0.23 | 0.15 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.68 | 0.34 | 0.36 | -0.25 | -40.99% | 0.03 | 26 | 61 | 1.51 | -0.32 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 13.00 | 0.59 | 0.65 | 0.62 | 0.58 | -0.29 | -33.34% | 0.05 | 1,080 | 808 | 0.88 | -0.41 | 0.17 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 13.50 | 0.84 | 2.41 | 1.63 | 0.82 | -1.00 | -54.95% | 0.12 | 65 | 42 | 1.76 | -0.49 | 0.17 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 14.00 | 1.14 | 1.87 | 1.51 | 1.17 | -0.38 | -24.52% | 0.11 | 104 | 121 | 1.20 | -0.57 | 0.16 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 15.00 | 1.74 | 2.80 | 2.27 | 2.11 | -0.05 | -2.32% | 0.15 | 2 | 11 | 2.89 | -0.71 | 0.14 | -0.04 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 16.00 | 2.17 | 2.93 | 2.55 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.05 | -0.81 | 0.11 | -0.03 | 4/1/2025 | 7/8/2025 3:59:48 PM EST |
| 17.00 | 3.25 | 3.85 | 3.55 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.14 | -0.88 | 0.08 | -0.02 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 18.00 | 4.45 | 5.75 | 5.10 | % | 0.28 | 0 | 0 | 3.13 | -0.94 | 0.05 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 19.00 | 5.45 | 5.80 | 5.63 | % | 0.30 | 0 | 0 | 3.42 | -0.97 | 0.03 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 20.00 | 6.45 | 6.75 | 6.60 | 8.65 | 0.00 | 0.00% | 0.33 | 0 | 29 | 3.45 | -0.98 | 0.02 | -0.01 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 21.00 | 7.45 | 7.75 | 7.60 | % | 0.36 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 22.00 | 8.45 | 8.80 | 8.63 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 23.00 | 9.45 | 9.80 | 9.63 | % | 0.42 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 24.00 | 10.45 | 12.40 | 11.43 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 25.00 | 11.45 | 11.75 | 11.60 | 13.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/8/2025 3:59:48 PM EST |
| 26.00 | 12.45 | 12.75 | 12.60 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST |