Options Chain for ENOVIX CORPORATION COM (ENVX) - $7.93 as of 5/13/2025 8:30:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.85 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.00 | 5.05 | 6.05 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 3.00 | 4.95 | 5.10 | 3.21 | 0.00 | 0.00% | 0 | 17 | 1.34 | 0.98 | 0.01 | 0.00 | 4/7/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 4.00 | 4.15 | 2.44 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.95 | 0.03 | 0.00 | 5/1/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 2.94 | 3.30 | 1.71 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.89 | 0.05 | 0.00 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 2.42 | 2.54 | 2.56 | +0.47 | +22.49% | 25 | 763 | 0.87 | 0.81 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 1.86 | 1.95 | 1.94 | +0.41 | +26.80% | 34 | 795 | 0.89 | 0.70 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 1.41 | 1.47 | 1.45 | +0.31 | +27.20% | 152 | 1,136 | 0.89 | 0.59 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 1.05 | 1.09 | 1.12 | +0.30 | +36.59% | 115 | 1,610 | 0.89 | 0.48 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 0.79 | 0.82 | 0.80 | +0.21 | +35.60% | 11,127 | 1,987 | 0.89 | 0.39 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 0.57 | 0.74 | 0.60 | +0.20 | +50.00% | 12 | 1,676 | 0.94 | 0.32 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 0.43 | 0.47 | 0.47 | +0.15 | +46.88% | 7 | 1,255 | 0.89 | 0.26 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 0.31 | 0.36 | 0.35 | +0.14 | +66.67% | 10 | 291 | 0.89 | 0.21 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 0.22 | 0.28 | 0.27 | +0.14 | +107.70% | 5 | 466 | 0.89 | 0.17 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.17 | 0.22 | 0.19 | +0.10 | +111.12% | 12 | 1,700 | 0.89 | 0.13 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 0.13 | 0.17 | 0.11 | +0.03 | +37.50% | 5 | 138 | 0.91 | 0.11 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 0.09 | 0.14 | 0.07 | -0.07 | -50.00% | 212 | 437 | 0.91 | 0.09 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.00 | 0.07 | 0.11 | 0.09 | +0.01 | +12.50% | 10 | 110 | 0.91 | 0.07 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.29 | 0.35 | 0.00 | 0.00% | 0 | 761 | 1.28 | 0.04 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 461 | 1.41 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 5/13/2025 3:59:59 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 | 0.78 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.18 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 8 | 1.71 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 0.10 | 0.12 | 0.11 | -0.17 | -60.72% | 20 | 32 | 1.00 | -0.05 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.24 | 0.28 | 0.27 | -0.11 | -28.95% | 4 | 2,364 | 0.96 | -0.11 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.50 | 0.62 | 0.49 | -0.13 | -20.97% | 175 | 299 | 0.93 | -0.19 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 0.87 | 1.02 | 1.48 | 0.00 | 0.00% | 0 | 138 | 0.91 | -0.30 | 0.10 | -0.01 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 1.39 | 1.58 | 2.16 | 0.00 | 0.00% | 0 | 533 | 0.95 | -0.41 | 0.11 | -0.01 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 2.02 | 2.28 | 2.53 | 0.00 | 0.00% | 0 | 234 | 0.96 | -0.52 | 0.11 | -0.01 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 2.73 | 2.81 | 3.80 | 0.00 | 0.00% | 0 | 599 | 0.90 | -0.61 | 0.11 | -0.01 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 3.50 | 3.60 | 5.30 | 0.00 | 0.00% | 0 | 450 | 0.89 | -0.68 | 0.10 | -0.01 | 4/8/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 4.35 | 4.45 | 6.08 | 0.00 | 0.00% | 0 | 467 | 0.89 | -0.74 | 0.09 | -0.01 | 4/7/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 5.25 | 5.35 | 4.50 | 0.00 | 0.00% | 0 | 49 | 0.97 | -0.79 | 0.08 | -0.01 | 2/26/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 6.15 | 6.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.83 | 0.07 | -0.01 | 1/24/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 7.10 | 7.20 | 8.22 | 0.00 | 0.00% | 0 | 384 | 0.90 | -0.87 | 0.06 | 0.00 | 4/29/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 8.05 | 8.20 | 6.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.89 | 0.05 | 0.00 | 2/20/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 9.00 | 9.15 | % | 0 | 0 | 1.06 | -0.91 | 0.04 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 18.00 | 10.00 | 10.15 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.93 | 0.04 | 0.00 | 2/21/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 12.00 | 12.15 | % | 0 | 0 | 1.22 | -0.96 | 0.02 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 25.00 | 16.95 | 17.10 | 17.45 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 5/13/2025 3:59:59 PM EST |