Options Chain for ENOVIX CORPORATION COM (ENVX) - $8.15 as of 9/6/2024 3:41:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.95 | 6.00 | 11.38 | 0.00 | 0.00% | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:00 PM EST |
| 4.00 | 2.66 | 5.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 5.00 | 2.87 | 3.05 | 4.86 | 0.00 | 0.00% | 0 | 13 | 1.48 | 0.99 | 0.02 | 0.00 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 5.50 | 1.26 | 2.84 | 2.45 | % | 16 | 0 | 1.52 | 0.97 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST | |
| 6.00 | 1.97 | 2.07 | 2.70 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.93 | 0.08 | -0.01 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 6.50 | 1.44 | 1.76 | 1.70 | -1.45 | -46.04% | 10 | 10 | 1.08 | 0.87 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 7.00 | 1.12 | 1.20 | 1.15 | -0.20 | -14.82% | 65 | 76 | 0.93 | 0.79 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 7.50 | 0.79 | 0.84 | 0.82 | -0.47 | -36.44% | 199 | 161 | 0.92 | 0.67 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 8.00 | 0.49 | 1.79 | 0.55 | -0.07 | -11.29% | 45 | 207 | 1.86 | 0.53 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 8.50 | 0.34 | 0.36 | 0.34 | -0.11 | -24.45% | 268 | 381 | 0.90 | 0.39 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 9.00 | 0.20 | 0.23 | 0.23 | -0.05 | -17.86% | 37 | 1,799 | 0.90 | 0.27 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 9.50 | 0.11 | 0.15 | 0.14 | -0.11 | -44.00% | 167 | 969 | 0.90 | 0.19 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 10.00 | 0.07 | 0.10 | 0.09 | -0.04 | -30.77% | 315 | 4,983 | 0.93 | 0.14 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 10.50 | 0.05 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 348 | 0.98 | 0.11 | 0.11 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 11.00 | 0.04 | 0.06 | 0.03 | -0.04 | -57.15% | 855 | 3,907 | 1.06 | 0.08 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 11.50 | 0.02 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 86 | 1.37 | 0.04 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 12.00 | 0.03 | 0.22 | 0.03 | 0.00 | 0.00% | 19 | 1,193 | 1.50 | 0.03 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 12.50 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,160 | 1.32 | 0.02 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 13.00 | 0.02 | 0.12 | 0.03 | -0.01 | -25.00% | 141 | 1,005 | 1.50 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 13.50 | 0.00 | 0.41 | 0.03 | 0.00 | 0.00% | 0 | 129 | 1.92 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,409 | 1.45 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 14.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 20 | 2,607 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 15.50 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 58 | 1.95 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6,444 | 1.72 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,063 | 1.84 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 1 | 8,952 | 2.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.16 | 0.01 | -0.01 | -50.00% | 14 | 453 | 2.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,363 | 2.20 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 776 | 3.01 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 41 | 3.11 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 876 | 2.68 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 252 | 2.76 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 10 | 1,194 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.15 | 0.01 | -0.03 | -75.00% | 21 | 32 | 2.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 52 | 2.98 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 52 | 3.62 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 79 | 3.69 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 57 | 3.15 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 203 | 2.95 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 4:00:00 PM EST |
| 4.00 | 0.00 | 0.02 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 5.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 106 | 1.21 | -0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 5.50 | 0.01 | 0.21 | % | 0 | 0 | 1.43 | -0.03 | 0.04 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 6.00 | 0.04 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 224 | 1.03 | -0.07 | 0.08 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 6.50 | 0.09 | 0.11 | 0.10 | +0.02 | +25.00% | 57 | 100 | 0.98 | -0.13 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 7.00 | 0.18 | 0.21 | 0.20 | +0.02 | +11.12% | 215 | 241 | 0.94 | -0.21 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 7.50 | 0.34 | 0.35 | 0.36 | +0.05 | +16.13% | 336 | 70 | 0.91 | -0.33 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 8.00 | 0.57 | 0.60 | 0.57 | +0.04 | +7.55% | 110 | 1,310 | 0.92 | -0.47 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 8.50 | 0.88 | 0.91 | 0.89 | +0.07 | +8.54% | 267 | 572 | 0.93 | -0.61 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 9.00 | 1.04 | 1.48 | 1.29 | +0.16 | +14.16% | 116 | 4,910 | 0.92 | -0.73 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 9.50 | 1.47 | 1.71 | 1.67 | +0.35 | +26.52% | 7 | 407 | 0.75 | -0.81 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 10.00 | 2.01 | 2.16 | 2.17 | +0.17 | +8.50% | 88 | 4,219 | 0.85 | -0.86 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 10.50 | 2.57 | 2.64 | 1.63 | 0.00 | 0.00% | 0 | 668 | 1.01 | -0.89 | 0.11 | -0.01 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 11.00 | 3.05 | 3.15 | 2.65 | 0.00 | 0.00% | 0 | 2,559 | 1.21 | -0.92 | 0.09 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 11.50 | 2.55 | 4.50 | 2.92 | 0.00 | 0.00% | 0 | 9 | 1.32 | -0.96 | 0.05 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 12.00 | 2.55 | 4.10 | 4.10 | +0.26 | +6.78% | 50 | 2,679 | 1.43 | -0.97 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 12.50 | 2.94 | 5.60 | 4.10 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.98 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 13.00 | 3.55 | 5.90 | 4.82 | 0.00 | 0.00% | 0 | 746 | 1.63 | -0.98 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 13.50 | 4.00 | 6.60 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 14.00 | 5.00 | 7.05 | 5.90 | +1.70 | +40.48% | 6 | 1,314 | 1.81 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 14.50 | 6.10 | 7.60 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 15.00 | 5.45 | 7.15 | 7.10 | +1.90 | +36.54% | 1 | 1,744 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 15.50 | 7.15 | 9.55 | 4.95 | 0.00 | 0.00% | 0 | 1 | 5.33 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 7.00 | 9.10 | 6.21 | 0.00 | 0.00% | 0 | 5,239 | 2.81 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 7.15 | 10.90 | 9.10 | +0.68 | +8.08% | 3 | 270 | 2.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 9.00 | 11.10 | 7.67 | 0.00 | 0.00% | 0 | 8,001 | 3.25 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 9.15 | 12.15 | 8.65 | 0.00 | 0.00% | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 10.30 | 14.05 | 6.15 | 0.00 | 0.00% | 0 | 10 | 6.33 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 12.00 | 14.10 | 9.75 | 0.00 | 0.00% | 0 | 130 | 6.47 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 13.80 | 14.10 | 11.65 | 0.00 | 0.00% | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 14.00 | 16.10 | % | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 24.00 | 15.95 | 16.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 16.00 | 18.05 | 15.05 | 0.00 | 0.00% | 0 | 1 | 5.58 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 26.00 | 17.00 | 19.10 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.00 | 18.00 | 19.50 | % | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 28.00 | 19.95 | 20.50 | % | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 29.00 | 20.60 | 21.10 | % | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 21.80 | 23.10 | 18.85 | 0.00 | 0.00% | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 26.70 | 27.80 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |