Options Chain for ENOVA INTL INC COM (ENVA) - $164.31 as of 12/19/2025 2:51:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 97.20 | 100.30 | 98.75 | % | 1.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 70.00 | 92.20 | 95.60 | 93.90 | % | 1.34 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 75.00 | 87.20 | 90.60 | 88.90 | % | 1.19 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 80.00 | 82.20 | 85.80 | 84.00 | % | 1.05 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 85.00 | 77.20 | 80.80 | 79.00 | % | 0.93 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 90.00 | 72.30 | 75.40 | 73.85 | % | 0.82 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 95.00 | 67.30 | 70.70 | 69.00 | % | 0.73 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 100.00 | 62.30 | 65.70 | 64.00 | % | 0.64 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 105.00 | 57.30 | 60.70 | 59.00 | 32.32 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 4:00:02 PM EST |
| 110.00 | 52.70 | 55.70 | 54.20 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 115.00 | 48.10 | 50.00 | 49.05 | 49.50 | +31.81 | +179.82% | 0.43 | 1 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 120.00 | 42.70 | 45.50 | 44.10 | % | 0.37 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 125.00 | 37.50 | 40.60 | 39.05 | % | 0.31 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 130.00 | 32.60 | 35.70 | 34.15 | % | 0.26 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 135.00 | 27.70 | 30.80 | 29.25 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.64 | 0.97 | 0.00 | -0.02 | 11/21/2025 | 12/19/2025 4:00:02 PM EST |
| 140.00 | 23.00 | 26.00 | 24.50 | 15.39 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | 0.94 | 0.01 | -0.04 | 12/11/2025 | 12/19/2025 4:00:02 PM EST |
| 145.00 | 18.50 | 20.90 | 19.70 | 21.19 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.47 | 0.90 | 0.01 | -0.06 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 150.00 | 14.00 | 17.00 | 15.50 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.47 | 0.82 | 0.02 | -0.08 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 155.00 | 10.60 | 13.10 | 11.85 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | 0.73 | 0.02 | -0.10 | 12/16/2025 | 12/19/2025 4:00:02 PM EST |
| 160.00 | 6.80 | 9.40 | 8.10 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.33 | 0.62 | 0.02 | -0.11 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 165.00 | 4.20 | 7.00 | 5.60 | 4.66 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.33 | 0.49 | 0.03 | -0.11 | 12/16/2025 | 12/19/2025 4:00:02 PM EST |
| 170.00 | 2.40 | 4.00 | 3.20 | 3.99 | +0.08 | +2.05% | 0.02 | 7 | 3 | 0.31 | 0.36 | 0.03 | -0.10 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 175.00 | 0.70 | 3.50 | 2.10 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.02 | -0.08 | 12/19/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.02 | -0.06 | 12/19/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.01 | -0.04 | 12/19/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/19/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 12/19/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.03 | 0.00 | -0.02 | 12/4/2025 | 12/19/2025 4:00:02 PM EST |
| 140.00 | 0.10 | 1.35 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.40 | -0.06 | 0.01 | -0.04 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.10 | 0.01 | -0.06 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 150.00 | 1.00 | 1.70 | 1.35 | 1.35 | -0.43 | -24.16% | 0.01 | 6 | 5 | 0.34 | -0.18 | 0.02 | -0.08 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 155.00 | 1.00 | 4.10 | 2.55 | 2.10 | -0.22 | -9.49% | 0.02 | 2 | 36 | 0.34 | -0.27 | 0.02 | -0.10 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 160.00 | 2.55 | 5.30 | 3.93 | 4.48 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.32 | -0.38 | 0.02 | -0.11 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 165.00 | 5.10 | 7.50 | 6.30 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.51 | 0.03 | -0.11 | 12/16/2025 | 12/19/2025 4:00:02 PM EST |
| 170.00 | 8.20 | 10.50 | 9.35 | % | 0.06 | 0 | 0 | 0.32 | -0.64 | 0.03 | -0.10 | 12/19/2025 4:00:02 PM EST | |||
| 175.00 | 11.40 | 13.90 | 12.65 | % | 0.07 | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.08 | 12/19/2025 4:00:02 PM EST | |||
| 180.00 | 15.50 | 17.90 | 16.70 | % | 0.09 | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.06 | 12/19/2025 4:00:02 PM EST | |||
| 185.00 | 20.20 | 22.50 | 21.35 | % | 0.12 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.04 | 12/19/2025 4:00:02 PM EST |