Options Chain for ENOVIX CORPORATION COM (ENVX) - $8.50 as of 6/20/2025 3:31:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.15 | 8.55 | 7.37 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 2.00 | 5.10 | 6.35 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 3.00 | 4.20 | 5.35 | 3.21 | 0.00 | 0.00% | 0 | 12 | 1.83 | 0.99 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:50 PM EST |
| 4.00 | 2.94 | 4.85 | 2.44 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.97 | 0.02 | 0.00 | 5/1/2025 | 6/20/2025 3:59:50 PM EST |
| 5.00 | 3.35 | 3.50 | 3.44 | -0.36 | -9.48% | 2 | 27 | 1.10 | 0.92 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 6.00 | 1.81 | 2.62 | 3.30 | 0.00 | 0.00% | 0 | 737 | 0.55 | 0.84 | 0.07 | -0.01 | 6/11/2025 | 6/20/2025 3:59:50 PM EST |
| 7.00 | 1.83 | 1.95 | 1.93 | -0.44 | -18.57% | 2 | 758 | 0.96 | 0.73 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 8.00 | 1.18 | 1.41 | 1.40 | -0.19 | -11.95% | 11 | 1,578 | 0.91 | 0.61 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 9.00 | 0.95 | 0.98 | 0.97 | -0.17 | -14.92% | 24 | 2,592 | 0.97 | 0.49 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 10.00 | 0.64 | 0.69 | 0.65 | -0.14 | -17.73% | 398 | 12,284 | 0.96 | 0.37 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.68 | 0.52 | -0.06 | -10.35% | 127 | 1,887 | 0.77 | 0.28 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 12.00 | 0.31 | 0.34 | 0.32 | -0.11 | -25.59% | 17 | 2,335 | 0.97 | 0.21 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 13.00 | 0.20 | 0.25 | 0.22 | -0.08 | -26.67% | 47 | 575 | 0.97 | 0.16 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 14.00 | 0.13 | 0.19 | 0.18 | -0.11 | -37.94% | 9 | 672 | 0.98 | 0.12 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 15.00 | 0.10 | 0.14 | 0.13 | -0.02 | -13.34% | 3 | 3,397 | 1.00 | 0.09 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 16.00 | 0.09 | 0.11 | 0.10 | -0.02 | -16.67% | 87 | 258 | 1.04 | 0.07 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 598 | 1.42 | 0.05 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 101 | 1.42 | 0.03 | 0.02 | 0.00 | 6/5/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 0.04 | 0.36 | 0.04 | -0.01 | -20.00% | 1 | 788 | 1.40 | 0.02 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 461 | 1.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:50 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 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 4 | 4.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 8 | 1.52 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.80 | -0.03 | 0.02 | 0.00 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 5.00 | 0.08 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 2,502 | 1.06 | -0.08 | 0.04 | 0.00 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 6.00 | 0.29 | 0.35 | 0.31 | +0.05 | +19.24% | 18 | 758 | 1.01 | -0.16 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 7.00 | 0.60 | 0.68 | 0.62 | +0.06 | +10.72% | 218 | 276 | 0.99 | -0.27 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 8.00 | 1.05 | 1.12 | 1.08 | +0.06 | +5.89% | 6 | 798 | 0.97 | -0.39 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 9.00 | 1.64 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 274 | 0.96 | -0.51 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 10.00 | 2.31 | 2.46 | 2.06 | 0.00 | 0.00% | 0 | 604 | 0.97 | -0.63 | 0.12 | -0.01 | 6/11/2025 | 6/20/2025 3:59:50 PM EST |
| 11.00 | 3.10 | 3.45 | 3.20 | 0.00 | 0.00% | 0 | 455 | 1.05 | -0.72 | 0.11 | -0.01 | 6/4/2025 | 6/20/2025 3:59:50 PM EST |
| 12.00 | 4.00 | 4.10 | 3.56 | 0.00 | 0.00% | 0 | 500 | 0.98 | -0.79 | 0.09 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 13.00 | 4.90 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 49 | 0.95 | -0.84 | 0.08 | -0.01 | 2/26/2025 | 6/20/2025 3:59:50 PM EST |
| 14.00 | 5.80 | 6.35 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.88 | 0.06 | -0.01 | 1/24/2025 | 6/20/2025 3:59:50 PM EST |
| 15.00 | 6.75 | 6.90 | 8.22 | 0.00 | 0.00% | 0 | 384 | 1.09 | -0.91 | 0.05 | 0.00 | 4/29/2025 | 6/20/2025 3:59:50 PM EST |
| 16.00 | 7.75 | 8.75 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.93 | 0.04 | 0.00 | 2/20/2025 | 6/20/2025 3:59:50 PM EST |
| 17.00 | 8.70 | 9.50 | % | 0 | 0 | 1.25 | -0.95 | 0.03 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 18.00 | 9.70 | 9.85 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.97 | 0.02 | 0.00 | 2/21/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 10.35 | 13.10 | % | 0 | 0 | 1.62 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 25.00 | 16.55 | 16.90 | 17.45 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 3:59:50 PM EST |