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 | % | 12.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 2.00 | 10.55 | 11.60 | 11.08 | % | 5.54 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 3.00 | 9.50 | 10.60 | 10.05 | % | 3.35 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 4.00 | 8.75 | 9.60 | 9.18 | % | 2.29 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 5.00 | 7.95 | 8.60 | 8.28 | % | 1.66 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 6.00 | 6.45 | 7.75 | 7.10 | % | 1.18 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 7.00 | 6.30 | 6.80 | 6.55 | 5.10 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.11 | 0.95 | 0.03 | 0.00 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 8.00 | 5.15 | 5.95 | 5.55 | 5.46 | 0.00 | 0.00% | 0.69 | 0 | 26 | 2.01 | 0.91 | 0.04 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 9.00 | 4.70 | 5.15 | 4.93 | 4.90 | +0.29 | +6.30% | 0.55 | 20 | 78 | 1.38 | 0.84 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 10.00 | 2.77 | 4.10 | 3.44 | 3.95 | -0.03 | -0.76% | 0.34 | 2 | 197 | 1.11 | 0.78 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 11.00 | 3.30 | 3.80 | 3.55 | 3.35 | +0.10 | +3.08% | 0.32 | 140 | 727 | 1.12 | 0.72 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 12.00 | 2.74 | 3.00 | 2.87 | 2.93 | +0.22 | +8.12% | 0.24 | 45 | 248 | 1.05 | 0.65 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 13.00 | 1.54 | 2.60 | 2.07 | 2.45 | +0.25 | +11.37% | 0.16 | 119 | 301 | 0.90 | 0.58 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 14.00 | 1.27 | 2.20 | 1.74 | 2.00 | +0.07 | +3.63% | 0.12 | 1,152 | 209 | 0.92 | 0.51 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 15.00 | 1.52 | 1.85 | 1.69 | 1.65 | +0.08 | +5.10% | 0.11 | 147 | 895 | 1.04 | 0.44 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 16.00 | 1.22 | 1.60 | 1.41 | 1.28 | +0.01 | +0.79% | 0.09 | 66 | 117 | 1.09 | 0.38 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 17.00 | 0.99 | 1.20 | 1.10 | 0.99 | -0.06 | -5.72% | 0.06 | 215 | 739 | 1.00 | 0.33 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 18.00 | 0.79 | 1.97 | 1.38 | 0.90 | 0.00 | 0.00% | 0.08 | 1 | 10 | 1.19 | 0.28 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 19.00 | 0.39 | 2.15 | 1.27 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.16 | 0.24 | 0.05 | -0.01 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 20.00 | 0.06 | 1.35 | 0.71 | 0.55 | -0.09 | -14.07% | 0.04 | 9 | 471 | 0.99 | 0.21 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 21.00 | 0.32 | 0.75 | 0.54 | % | 0.03 | 0 | 0 | 1.20 | 0.18 | 0.04 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 1.48 | 0.15 | 0.04 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.19 | 0.14 | 0.04 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.11 | 0.03 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.74 | 0.09 | 0.03 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 1.80 | 0.08 | 0.03 | -0.01 | 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 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 | 2.14 | 1.07 | % | 0.36 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 22 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:48 PM EST | |
| 5.00 | 0.00 | 2.18 | 1.09 | % | 0.22 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.42 | 0.21 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:48 PM EST |
| 7.00 | 0.05 | 0.28 | 0.17 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.97 | -0.05 | 0.03 | 0.00 | 7/3/2025 | 7/8/2025 3:59:48 PM EST |
| 8.00 | 0.15 | 0.90 | 0.53 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 113 | 1.15 | -0.09 | 0.04 | 0.00 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 9.00 | 0.05 | 0.80 | 0.43 | 0.61 | +0.08 | +15.10% | 0.05 | 29 | 678 | 0.83 | -0.16 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 10.00 | 0.71 | 1.15 | 0.93 | 0.81 | 0.00 | 0.00% | 0.09 | 0 | 143 | 0.99 | -0.22 | 0.05 | -0.01 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 11.00 | 1.16 | 1.49 | 1.33 | 1.40 | +0.24 | +20.69% | 0.12 | 30 | 138 | 1.00 | -0.28 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 12.00 | 1.58 | 1.81 | 1.70 | 1.75 | -2.40 | -57.84% | 0.14 | 2,862 | 43 | 0.97 | -0.35 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 13.00 | 2.10 | 2.85 | 2.48 | 2.12 | -0.02 | -0.94% | 0.19 | 5 | 4 | 1.08 | -0.42 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 14.00 | 2.29 | 2.95 | 2.62 | 2.90 | -0.75 | -20.55% | 0.19 | 5 | 33 | 0.84 | -0.49 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 15.00 | 2.98 | 3.60 | 3.29 | 3.65 | +0.10 | +2.82% | 0.22 | 70 | 5 | 0.82 | -0.56 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 16.00 | 3.95 | 4.35 | 4.15 | 4.20 | -0.15 | -3.45% | 0.26 | 50 | 1 | 0.91 | -0.62 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:48 PM EST |
| 17.00 | 4.70 | 5.15 | 4.93 | % | 0.29 | 0 | 0 | 0.85 | -0.67 | 0.06 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 18.00 | 5.30 | 5.95 | 5.63 | % | 0.31 | 0 | 0 | 0.85 | -0.72 | 0.06 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 19.00 | 5.15 | 8.40 | 6.78 | % | 0.36 | 0 | 0 | 1.76 | -0.76 | 0.05 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 20.00 | 5.95 | 9.35 | 7.65 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.82 | -0.79 | 0.05 | -0.01 | 7/7/2025 | 7/8/2025 3:59:48 PM EST |
| 21.00 | 6.95 | 10.05 | 8.50 | % | 0.40 | 0 | 0 | 1.77 | -0.82 | 0.04 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 22.00 | 7.75 | 11.00 | 9.38 | % | 0.43 | 0 | 0 | 1.82 | -0.85 | 0.04 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 23.00 | 8.80 | 12.00 | 10.40 | % | 0.45 | 0 | 0 | 1.88 | -0.86 | 0.04 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 24.00 | 9.75 | 12.85 | 11.30 | % | 0.47 | 0 | 0 | 1.88 | -0.89 | 0.03 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 25.00 | 10.70 | 13.80 | 12.25 | % | 0.49 | 0 | 0 | 1.91 | -0.91 | 0.03 | -0.01 | 7/8/2025 3:59:48 PM EST | |||
| 26.00 | 11.65 | 14.80 | 13.23 | % | 0.51 | 0 | 0 | 1.96 | -0.92 | 0.03 | -0.01 | 7/8/2025 3:59:48 PM EST |