Options Chain for ENVESTNET INC COM (ENV) - $62.09 as of 5/2/2024 11:28:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 42.70 | 47.50 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 20.00 | 40.30 | 45.00 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 22.50 | 37.80 | 42.50 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 25.00 | 35.20 | 40.00 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 30.00 | 30.20 | 35.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 35.00 | 25.20 | 30.00 | 30.00 | 0.00 | 0.00% | 0 | 4 | 2.91 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 11:59:05 AM EST |
| 40.00 | 20.20 | 25.00 | % | 0 | 15 | 2.40 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 45.00 | 17.30 | 18.60 | 17.70 | 0.00 | 0.00% | 0 | 213 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 11:59:05 AM EST |
| 50.00 | 12.30 | 13.80 | 13.50 | 0.00 | 0.00% | 0 | 89 | 1.13 | 0.98 | 0.01 | -0.01 | 4/24/2024 | 5/2/2024 11:59:05 AM EST |
| 55.00 | 7.30 | 9.60 | 8.20 | 0.00 | 0.00% | 0 | 178 | 1.00 | 0.90 | 0.03 | -0.04 | 4/17/2024 | 5/2/2024 11:59:05 AM EST |
| 60.00 | 3.80 | 4.40 | 4.15 | 0.00 | 0.00% | 0 | 455 | 0.50 | 0.68 | 0.05 | -0.08 | 4/26/2024 | 5/2/2024 11:59:05 AM EST |
| 65.00 | 1.45 | 1.80 | 1.35 | -0.10 | -6.90% | 1 | 338 | 0.50 | 0.39 | 0.06 | -0.09 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 70.00 | 0.35 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 225 | 0.55 | 0.16 | 0.04 | -0.06 | 4/25/2024 | 5/2/2024 11:59:05 AM EST |
| 75.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 60 | 1.75 | 0.05 | 0.02 | -0.02 | 4/26/2024 | 5/2/2024 11:59:05 AM EST |
| 80.00 | 0.05 | 5.00 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.01 | 0.00 | -0.01 | 3/11/2024 | 5/2/2024 11:59:05 AM EST |
| 85.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 11:59:05 AM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 25.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.75 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/2/2024 11:59:05 AM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 18 | 2.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 11:59:05 AM EST |
| 45.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 20 | 2.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/2/2024 11:59:05 AM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.00 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 5/2/2024 11:59:05 AM EST |
| 55.00 | 0.25 | 4.10 | 0.80 | 0.00 | 0.00% | 0 | 178 | 1.01 | -0.10 | 0.03 | -0.04 | 4/19/2024 | 5/2/2024 11:59:05 AM EST |
| 60.00 | 1.25 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.32 | 0.05 | -0.08 | 4/30/2024 | 5/2/2024 11:59:05 AM EST |
| 65.00 | 3.20 | 5.90 | 3.85 | 0.00 | 0.00% | 0 | 20 | 0.63 | -0.61 | 0.06 | -0.09 | 4/25/2024 | 5/2/2024 11:59:05 AM EST |
| 70.00 | 5.70 | 9.90 | % | 0 | 0 | 1.03 | -0.84 | 0.04 | -0.06 | 5/2/2024 11:59:05 AM EST | |||
| 75.00 | 10.30 | 15.00 | % | 0 | 0 | 1.31 | -0.95 | 0.02 | -0.02 | 5/2/2024 11:59:05 AM EST | |||
| 80.00 | 15.00 | 19.90 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 5/2/2024 11:59:05 AM EST | |||
| 85.00 | 20.00 | 24.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 90.00 | 25.00 | 29.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST |