Options Chain for ENOVIX CORPORATION COM (ENVX) - $15.06 as of 7/29/2025 3:21:10 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 | 13.55 | 16.30 | 14.93 | % | 14.93 | 0 | 0 | EST | |||||||
| 2.00 | 12.60 | 15.30 | 13.95 | % | 6.97 | 0 | 0 | EST | |||||||
| 3.00 | 11.60 | 14.30 | 12.95 | % | 4.32 | 0 | 0 | EST | |||||||
| 4.00 | 10.55 | 13.30 | 11.93 | % | 2.98 | 0 | 0 | EST | |||||||
| 5.00 | 9.25 | 9.90 | 9.58 | 9.80 | 0.00 | 0.00% | 1.92 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:02 PM EST |
| 5.00 | 9.55 | 12.30 | 10.93 | % | 2.19 | 0 | 0 | EST | |||||||
| 6.00 | 6.50 | 8.50 | 7.50 | % | 1.25 | 0 | 0 | 2.81 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 6.00 | 7.20 | 11.30 | 9.25 | % | 1.54 | 0 | 0 | EST | |||||||
| 7.00 | 6.90 | 7.60 | 7.25 | 7.70 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.37 | 0.98 | 0.01 | 0.00 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 7.00 | 6.80 | 10.30 | 8.55 | % | 1.22 | 0 | 2 | EST | |||||||
| 8.00 | 5.70 | 7.65 | 6.68 | 6.37 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.57 | 0.95 | 0.02 | 0.00 | 7/14/2025 | 7/29/2025 1:59:02 PM EST |
| 8.00 | 5.75 | 9.35 | 7.55 | % | 0.94 | 0 | 46 | EST | |||||||
| 9.00 | 3.75 | 5.75 | 4.75 | 6.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.33 | 0.91 | 0.03 | -0.01 | 7/15/2025 | 7/29/2025 1:59:02 PM EST |
| 9.00 | 4.80 | 8.50 | 6.65 | % | 0.74 | 0 | 70 | EST | |||||||
| 10.00 | 2.95 | 4.85 | 3.90 | 4.67 | -0.58 | -11.05% | 0.39 | 10 | 3 | 0.84 | 0.87 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 10.00 | 4.00 | 7.50 | 5.75 | 5.65 | 0.00 | 0.00% | 0.57 | 0 | 179 | 7/28/2025 | EST | ||||
| 11.00 | 3.85 | 4.20 | 4.03 | 4.25 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.95 | 0.81 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 11.00 | 3.00 | 5.85 | 4.43 | 2.95 | -2.65 | -47.33% | 0.40 | 1 | 1,315 | 7/29/2025 | EST | ||||
| 12.00 | 3.20 | 3.40 | 3.30 | 3.33 | +0.23 | +7.42% | 0.27 | 7 | 5 | 0.96 | 0.75 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 12.00 | 3.50 | 6.00 | 4.75 | 3.75 | -0.05 | -1.32% | 0.40 | 3 | 307 | 7/29/2025 | EST | ||||
| 13.00 | 2.60 | 2.80 | 2.70 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.15 | 0.68 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 13.00 | 1.59 | 4.10 | 2.85 | 3.07 | -0.04 | -1.29% | 0.22 | 2 | 371 | 7/29/2025 | EST | ||||
| 14.00 | 1.99 | 2.29 | 2.14 | 2.58 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.96 | 0.61 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 14.00 | 2.25 | 2.67 | 2.46 | 2.25 | -0.65 | -22.42% | 0.18 | 23 | 1,541 | 7/29/2025 | EST | ||||
| 15.00 | 1.80 | 1.87 | 1.84 | 1.75 | -0.64 | -26.78% | 0.12 | 83 | 94 | 0.76 | 0.54 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 15.00 | 1.63 | 3.00 | 2.32 | 2.40 | 0.00 | 0.00% | 0.15 | 5 | 991 | 7/29/2025 | EST | ||||
| 16.00 | 0.95 | 2.30 | 1.63 | 1.63 | -0.62 | -27.56% | 0.10 | 10 | 154 | 7/29/2025 | EST | ||||
| 16.00 | 0.00 | 1.50 | 0.75 | 1.34 | -0.57 | -29.85% | 0.05 | 45 | 74 | 0.64 | 0.47 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 17.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 1,540 | 7/25/2025 | EST | ||||
| 17.00 | 0.00 | 1.30 | 0.65 | 1.11 | +0.01 | +0.91% | 0.04 | 4 | 74 | 1.02 | 0.41 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 18.00 | 0.00 | 1.02 | 0.51 | 1.31 | -0.02 | -1.51% | 0.03 | 1 | 89 | 1.02 | 0.36 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 18.00 | 0.65 | 1.70 | 1.18 | 1.16 | -0.45 | -27.95% | 0.07 | 66 | 1,197 | 7/29/2025 | EST | ||||
| 19.00 | 0.00 | 0.84 | 0.42 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | 0.31 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 19.00 | 0.62 | 1.47 | 1.05 | % | 0.06 | 0 | 15 | EST | |||||||
| 20.00 | 0.56 | 0.68 | 0.62 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.98 | 0.27 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 20.00 | 0.35 | 1.27 | 0.81 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 637 | 7/23/2025 | EST | ||||
| 21.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.04 | 0.23 | 0.05 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 21.00 | 0.00 | 1.09 | 0.55 | % | 0.03 | 0 | 0 | EST | |||||||
| 22.00 | 0.36 | 1.89 | 1.13 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.97 | 0.20 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 85 | 7/24/2025 | EST | ||||
| 23.00 | 0.00 | 0.41 | 0.21 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.07 | 0.18 | 0.04 | -0.01 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 23.00 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 4 | EST | |||||||
| 24.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.09 | 0.15 | 0.04 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 24.00 | 0.08 | 0.73 | 0.41 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 1.26 | 0.63 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.11 | 0.13 | 0.04 | -0.01 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 20 | EST | |||||||
| 26.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 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 | 5.00 | 2.50 | % | 2.50 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 5.00 | 2.50 | % | 1.25 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 5.00 | 2.50 | % | 0.83 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 5.00 | 2.50 | % | 0.62 | 0 | 22 | EST | |||||||
| 5.00 | 0.00 | 5.00 | 2.50 | % | 0.50 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 6.00 | 0.00 | 5.00 | 2.50 | % | 0.42 | 0 | 11 | EST | |||||||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.46 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 7/29/2025 1:59:02 PM EST |
| 7.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.36 | 0 | 107 | 7/23/2025 | EST | ||||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.11 | -0.02 | 0.01 | 0.00 | 7/15/2025 | 7/29/2025 1:59:02 PM EST |
| 8.00 | 0.00 | 2.26 | 1.13 | 0.22 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.10 | -0.05 | 0.02 | 0.00 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 8.00 | 0.05 | 5.00 | 2.53 | 0.20 | % | 0.32 | 1 | 63 | 7/29/2025 | EST | |||||
| 9.00 | 0.12 | 0.36 | 0.24 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 608 | 7/28/2025 | EST | ||||
| 9.00 | 0.20 | 2.73 | 1.47 | 0.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.16 | -0.09 | 0.03 | -0.01 | 7/14/2025 | 7/29/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 5.00 | 2.50 | % | 0.25 | 0 | 142 | EST | |||||||
| 10.00 | 0.00 | 0.49 | 0.25 | 0.42 | +0.01 | +2.44% | 0.03 | 8 | 18 | 1.10 | -0.13 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 11.00 | 0.50 | 1.00 | 0.75 | % | 0.07 | 0 | 151 | EST | |||||||
| 11.00 | 0.00 | 0.72 | 0.36 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.08 | -0.19 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 12.00 | 0.90 | 1.09 | 1.00 | 0.93 | +0.15 | +19.24% | 0.08 | 12 | 1,614 | 0.99 | -0.25 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 12.00 | 0.77 | 1.16 | 0.97 | 0.94 | +0.24 | +34.29% | 0.08 | 141 | 2,994 | 7/29/2025 | EST | ||||
| 13.00 | 1.24 | 2.20 | 1.72 | 1.67 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.19 | -0.32 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 13.00 | 0.40 | 2.00 | 1.20 | 1.43 | 0.00 | 0.00% | 0.09 | 0 | 1,441 | 7/25/2025 | EST | ||||
| 14.00 | 1.78 | 2.86 | 2.32 | 1.83 | -0.02 | -1.09% | 0.17 | 13 | 61 | 0.97 | -0.39 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 14.00 | 1.10 | 2.50 | 1.80 | 2.07 | 0.00 | 0.00% | 0.13 | 0 | 824 | 7/25/2025 | EST | ||||
| 15.00 | 2.34 | 2.72 | 2.53 | 2.35 | -0.11 | -4.48% | 0.17 | 25 | 31 | 0.84 | -0.46 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 15.00 | 0.50 | 4.90 | 2.70 | % | 0.18 | 0 | 81 | EST | |||||||
| 16.00 | 2.97 | 3.40 | 3.19 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.35 | -0.53 | 0.07 | -0.02 | 7/15/2025 | 7/29/2025 1:59:02 PM EST |
| 16.00 | 0.50 | 4.90 | 2.70 | % | 0.17 | 0 | 16 | EST | |||||||
| 17.00 | 3.70 | 3.90 | 3.80 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.59 | 0.07 | -0.02 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 17.00 | 1.50 | 6.00 | 3.75 | % | 0.22 | 0 | 3 | EST | |||||||
| 18.00 | 2.50 | 4.70 | 3.60 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.57 | -0.64 | 0.07 | -0.02 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 18.00 | 3.15 | 6.40 | 4.78 | % | 0.27 | 0 | 457 | EST | |||||||
| 19.00 | 4.60 | 7.05 | 5.83 | 5.25 | % | 0.31 | 1 | 0 | 0.87 | -0.69 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 19.00 | 3.00 | 7.40 | 5.20 | % | 0.27 | 0 | 0 | EST | |||||||
| 20.00 | 4.55 | 6.30 | 5.43 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.97 | -0.73 | 0.06 | -0.02 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 20.00 | 4.50 | 8.00 | 6.25 | % | 0.31 | 0 | 376 | EST | |||||||
| 21.00 | 6.80 | 7.25 | 7.03 | 7.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.00 | -0.77 | 0.05 | -0.02 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 21.00 | 5.00 | 9.40 | 7.20 | % | 0.34 | 0 | 16 | EST | |||||||
| 22.00 | 7.90 | 8.15 | 8.03 | % | 0.36 | 0 | 0 | 0.98 | -0.80 | 0.05 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 22.00 | 5.50 | 9.95 | 7.73 | % | 0.35 | 0 | 0 | EST | |||||||
| 23.00 | 8.80 | 9.10 | 8.95 | % | 0.39 | 0 | 0 | 0.99 | -0.82 | 0.04 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 23.00 | 6.50 | 10.95 | 8.73 | % | 0.38 | 0 | 0 | EST | |||||||
| 24.00 | 9.75 | 10.15 | 9.95 | % | 0.41 | 0 | 0 | 1.16 | -0.85 | 0.04 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 24.00 | 7.50 | 10.35 | 8.93 | 9.20 | 0.00 | 0.00% | 0.37 | 0 | 5 | 7/28/2025 | EST | ||||
| 25.00 | 10.70 | 11.00 | 10.85 | % | 0.43 | 0 | 0 | 0.99 | -0.87 | 0.04 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 25.00 | 8.50 | 12.90 | 10.70 | 10.10 | 0.00 | 0.00% | 0.43 | 0 | 5 | 7/28/2025 | EST | ||||
| 26.00 | 9.50 | 13.95 | 11.73 | % | 0.45 | 0 | 0 | EST |