Options Chain for ENOVA INTL INC COM (ENVA) - $100.28 as of 11/20/2024 4:00:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 78.10 | 82.50 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 22.50 | 75.50 | 80.00 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 73.10 | 77.50 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 30.00 | 68.10 | 72.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 35.00 | 63.10 | 67.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 40.00 | 58.20 | 62.50 | % | 0 | 20 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 53.20 | 57.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 48.20 | 52.50 | 50.50 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 43.20 | 48.00 | 48.50 | 0.00 | 0.00% | 0 | 1,100 | 1.89 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 38.40 | 43.00 | 10.94 | 0.00 | 0.00% | 0 | 35 | 1.68 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 33.50 | 38.00 | 15.04 | 0.00 | 0.00% | 0 | 24 | 1.47 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 28.50 | 33.00 | 3.10 | 0.00 | 0.00% | 0 | 22 | 1.28 | 1.00 | 0.00 | -0.01 | 2/12/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 23.60 | 28.00 | 28.90 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.99 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 80.00 | 19.80 | 21.70 | 19.76 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.97 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 85.00 | 14.10 | 18.50 | 20.50 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.95 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 90.00 | 9.50 | 12.30 | 11.27 | 0.00 | 0.00% | 0 | 132 | 0.50 | 0.87 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 95.00 | 5.40 | 9.50 | 7.67 | -0.17 | -2.17% | 3 | 6 | 0.36 | 0.73 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 100.00 | 2.30 | 6.40 | 4.12 | -0.23 | -5.29% | 3 | 46 | 0.36 | 0.54 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 105.00 | 0.00 | 2.90 | 2.15 | +0.20 | +10.26% | 1 | 13 | 0.41 | 0.33 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 110.00 | 0.00 | 3.60 | 2.05 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.17 | 0.03 | -0.04 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 115.00 | 0.00 | 3.30 | 0.25 | 0.00 | 0.00% | 0 | 65 | 0.71 | 0.08 | 0.02 | -0.03 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 120.00 | 0.00 | 2.00 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.04 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 125.00 | 0.00 | 2.55 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 3.30 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 0.00 | 3.30 | 0.15 | 0.00 | 0.00% | 0 | 172 | 2.21 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 515 | 1.94 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 240 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 292 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:44 PM EST |
| 50.00 | 0.00 | 3.30 | 0.94 | 0.00 | 0.00% | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 0.00 | 3.30 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 0.00 | 2.55 | 0.80 | 0.00 | 0.00% | 0 | 35 | 1.10 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 0.00 | 1.95 | 0.60 | 0.00 | 0.00% | 0 | 38 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 42 | 0.78 | 0.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 0.00 | 2.00 | 1.68 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.01 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 80.00 | 0.10 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.03 | 0.01 | -0.04 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 85.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.05 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 90.00 | 0.00 | 2.60 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.13 | 0.02 | -0.06 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 95.00 | 0.20 | 3.30 | 17.39 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.27 | 0.03 | -0.08 | 8/2/2024 | 11/20/2024 3:59:44 PM EST |
| 100.00 | 1.40 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.46 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 105.00 | 4.70 | 8.50 | 4.68 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.67 | 0.04 | -0.06 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 110.00 | 8.30 | 12.20 | % | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.04 | 11/20/2024 3:59:44 PM EST | |||
| 115.00 | 12.60 | 17.00 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 120.00 | 17.50 | 22.00 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 125.00 | 22.50 | 27.00 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 130.00 | 27.50 | 31.90 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |