Options Chain for ENOVIX CORPORATION COM (ENVX) - $9.93 as of 8/29/2025 3:20:44 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 | 6.50 | 10.50 | 8.50 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 2.00 | 7.45 | 8.05 | 7.75 | % | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 3.00 | 5.75 | 6.90 | 6.33 | % | 2.11 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 4.00 | 4.80 | 6.20 | 5.50 | % | 1.38 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 5.00 | 4.45 | 4.90 | 4.68 | % | 0.94 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 6.00 | 2.54 | 3.75 | 3.15 | % | 0.53 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 6.50 | 2.68 | 3.30 | 2.99 | % | 0.46 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.00 | 2.51 | 2.69 | 2.60 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:54 PM EST |
| 7.50 | 2.03 | 2.20 | 2.12 | % | 0.28 | 0 | 0 | 1.64 | 0.99 | 0.04 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 8.00 | 1.60 | 1.70 | 1.65 | 1.50 | -0.98 | -39.52% | 0.21 | 5 | 20 | 1.14 | 0.94 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 8.50 | 1.11 | 1.28 | 1.20 | 1.15 | % | 0.14 | 25 | 0 | 0.86 | 0.86 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 9.00 | 0.81 | 0.89 | 0.85 | 0.75 | -0.50 | -40.00% | 0.09 | 4 | 31 | 0.97 | 0.72 | 0.29 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 9.50 | 0.51 | 0.59 | 0.55 | 0.52 | -0.40 | -43.48% | 0.06 | 512 | 5 | 0.94 | 0.56 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 0.26 | 0.42 | 0.34 | 0.35 | -0.28 | -44.45% | 0.03 | 304 | 49 | 1.01 | 0.41 | 0.30 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 10.50 | 0.19 | 0.27 | 0.23 | 0.19 | -0.27 | -58.70% | 0.02 | 473 | 4,432 | 1.02 | 0.29 | 0.25 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 11.00 | 0.12 | 0.15 | 0.14 | 0.16 | -0.11 | -40.75% | 0.01 | 457 | 1,231 | 1.05 | 0.20 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 11.50 | 0.08 | 0.14 | 0.11 | 0.08 | -0.15 | -65.22% | 0.01 | 41 | 642 | 1.16 | 0.14 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 0.01 | 3,235 | 50,752 | 1.20 | 0.10 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.63 | 0.05 | 0.07 | -0.01 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.07 | -70.00% | 0.01 | 385 | 100 | 2.04 | 0.03 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.76 | 0.01 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.47 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.37 | 0.00 | 0.01 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.38 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.39 | 0.20 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 18.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 20.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.13 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.09 | 0.55 | % | 0.02 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.58 | 0.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.43 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.18 | 0.09 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.38 | 0.19 | % | 0.04 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 10 | 0 | 1.23 | -0.01 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 24 | 10 | 0.97 | -0.06 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 8.50 | 0.07 | 0.11 | 0.09 | 0.12 | +0.04 | +50.00% | 0.01 | 118 | 30 | 0.87 | -0.14 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 9.00 | 0.18 | 0.24 | 0.21 | 0.23 | +0.05 | +27.78% | 0.02 | 2,397 | 216 | 0.87 | -0.28 | 0.29 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 9.50 | 0.34 | 0.49 | 0.42 | 0.47 | +0.16 | +51.62% | 0.04 | 343 | 1,286 | 0.92 | -0.44 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 0.67 | 0.78 | 0.73 | 0.74 | +0.17 | +29.83% | 0.07 | 652 | 260 | 0.96 | -0.59 | 0.30 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 10.50 | 0.97 | 1.26 | 1.12 | 1.12 | +0.30 | +36.59% | 0.11 | 676 | 594 | 0.99 | -0.71 | 0.25 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 11.00 | 1.48 | 1.58 | 1.53 | 1.53 | +0.44 | +40.37% | 0.14 | 98 | 60 | 1.00 | -0.80 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 11.50 | 1.85 | 2.21 | 2.03 | 2.31 | +0.78 | +50.98% | 0.18 | 3 | 24 | 1.18 | -0.86 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 12.00 | 2.38 | 2.57 | 2.48 | 2.81 | +1.41 | +100.72% | 0.21 | 2 | 44 | 1.55 | -0.90 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 2.83 | 3.05 | 2.94 | 2.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.70 | -0.95 | 0.07 | -0.01 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 13.00 | 2.81 | 3.50 | 3.16 | 2.61 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.43 | -0.97 | 0.04 | -0.01 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 13.50 | 3.85 | 4.10 | 3.98 | 1.69 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.47 | -0.99 | 0.02 | 0.00 | 7/31/2025 | 8/29/2025 3:59:54 PM EST |
| 14.00 | 3.95 | 4.60 | 4.28 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.13 | -0.99 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 14.50 | 4.25 | 5.05 | 4.65 | 4.07 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.40 | -1.00 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 4.65 | 6.25 | 5.45 | 5.70 | +1.00 | +21.28% | 0.36 | 42 | 40 | 2.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 15.50 | 5.75 | 6.05 | 5.90 | % | 0.38 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 16.00 | 6.30 | 6.55 | 6.43 | 6.52 | +1.05 | +19.20% | 0.40 | 23 | 23 | 3.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 16.50 | 6.80 | 7.05 | 6.93 | % | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 17.00 | 7.15 | 7.60 | 7.38 | 6.44 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 7.75 | 8.05 | 7.90 | % | 0.45 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 18.00 | 8.25 | 8.90 | 8.58 | 4.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:54 PM EST |
| 18.50 | 8.75 | 9.05 | 8.90 | % | 0.48 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 19.00 | 9.25 | 9.55 | 9.40 | % | 0.49 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 19.50 | 9.75 | 10.05 | 9.90 | % | 0.51 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 20.00 | 9.95 | 10.55 | 10.25 | % | 0.51 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 20.50 | 10.15 | 11.05 | 10.60 | % | 0.52 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 21.00 | 11.25 | 11.55 | 11.40 | % | 0.54 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 22.00 | 12.00 | 12.55 | 12.28 | % | 0.56 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 23.00 | 13.10 | 13.55 | 13.33 | % | 0.58 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 24.00 | 13.65 | 14.55 | 14.10 | % | 0.59 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 25.00 | 15.15 | 15.55 | 15.35 | % | 0.61 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |