Options Chain for ENOVIX CORPORATION COM (ENVX) - $7.71 as of 12/17/2025 8:58:52 AM 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 | 4.85 | 7.20 | 6.03 | 6.85 | +0.22 | +3.32% | 6.03 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 2.00 | 3.75 | 6.25 | 5.00 | 5.75 | -0.06 | -1.04% | 2.50 | 1 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 3.00 | 4.25 | 5.15 | 4.70 | 4.73 | -0.06 | -1.26% | 1.57 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 4.00 | 3.45 | 4.05 | 3.75 | 4.74 | 0.00 | 0.00% | 0.94 | 0 | 142 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 10:58:56 AM EST |
| 4.50 | 2.95 | 3.55 | 3.25 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 5.00 | 2.43 | 3.05 | 2.74 | 3.37 | 0.00 | 0.00% | 0.55 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 5.50 | 1.94 | 2.52 | 2.23 | 3.33 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 10:58:56 AM EST |
| 6.00 | 1.44 | 1.95 | 1.70 | 1.75 | -0.30 | -14.64% | 0.28 | 1 | 39 | 0.00 | 0.99 | 0.02 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 6.50 | 0.96 | 1.53 | 1.25 | % | 0.19 | 0 | 0 | 0.00 | 0.95 | 0.13 | -0.01 | 12/17/2025 10:58:56 AM EST | |||
| 7.00 | 0.56 | 0.95 | 0.76 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 62 | 1.75 | 0.82 | 0.37 | -0.05 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 7.50 | 0.23 | 0.29 | 0.26 | 0.28 | -0.10 | -26.32% | 0.03 | 5 | 364 | 1.18 | 0.56 | 0.62 | -0.06 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 8.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 47 | 1,288 | 0.94 | 0.28 | 0.52 | -0.06 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5,006 | 5,406 | 1.16 | 0.11 | 0.29 | -0.03 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 2,124 | 1.68 | 0.03 | 0.12 | -0.01 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 33 | 2,349 | 1.65 | 0.01 | 0.04 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,483 | 1.98 | 0.00 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 598 | 2.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,362 | 2.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 10:58:56 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,130 | 2.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,301 | 3.96 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,942 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,005 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 10:58:56 AM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 10:58:56 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,413 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM 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 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.01 | 57 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 57 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 10:58:56 AM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 10:58:56 AM EST |
| 4.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 10:58:56 AM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 10:58:56 AM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 698 | 1.85 | -0.01 | 0.02 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 122 | 1.46 | -0.05 | 0.13 | -0.01 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 30 | 1,061 | 0.94 | -0.18 | 0.37 | -0.05 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 7.50 | 0.16 | 0.23 | 0.20 | 0.14 | -0.08 | -36.37% | 0.03 | 48 | 723 | 0.90 | -0.44 | 0.62 | -0.06 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 8.00 | 0.45 | 0.57 | 0.51 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 7,089 | 1.19 | -0.72 | 0.52 | -0.06 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 8.50 | 0.89 | 1.02 | 0.96 | 0.95 | +0.06 | +6.75% | 0.11 | 6 | 448 | 1.41 | -0.89 | 0.29 | -0.03 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 9.00 | 1.32 | 1.51 | 1.42 | 1.32 | -0.04 | -2.95% | 0.16 | 12 | 1,202 | 1.77 | -0.97 | 0.12 | -0.01 | 12/17/2025 | 12/17/2025 10:58:56 AM EST |
| 9.50 | 1.51 | 2.07 | 1.79 | 1.41 | 0.00 | 0.00% | 0.19 | 0 | 89 | 2.97 | -0.99 | 0.04 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 10.00 | 2.10 | 2.58 | 2.34 | 2.34 | 0.00 | 0.00% | 0.23 | 0 | 689 | 3.45 | -1.00 | 0.01 | 0.00 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 10.50 | 2.50 | 3.10 | 2.80 | 1.61 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 10:58:56 AM EST |
| 11.00 | 3.00 | 3.55 | 3.28 | 3.30 | 0.00 | 0.00% | 0.30 | 0 | 352 | 3.96 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 11.50 | 3.45 | 4.10 | 3.78 | 3.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 12.00 | 3.95 | 4.55 | 4.25 | 4.42 | 0.00 | 0.00% | 0.35 | 0 | 2,094 | 4.58 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 12.50 | 4.45 | 5.10 | 4.78 | 4.87 | 0.00 | 0.00% | 0.38 | 0 | 2 | 5.24 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 10:58:56 AM EST |
| 13.00 | 4.95 | 5.60 | 5.28 | 4.84 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 13.50 | 5.45 | 6.10 | 5.78 | 5.32 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 14.00 | 5.95 | 6.55 | 6.25 | 5.78 | 0.00 | 0.00% | 0.45 | 0 | 521 | 5.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 15.00 | 6.95 | 9.25 | 8.10 | 7.60 | 0.00 | 0.00% | 0.54 | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 10:58:56 AM EST |
| 16.00 | 7.95 | 10.25 | 9.10 | 6.80 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/17/2025 10:58:56 AM EST |
| 17.00 | 8.95 | 11.25 | 10.10 | 4.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/17/2025 10:58:56 AM EST |
| 18.00 | 9.95 | 12.25 | 11.10 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 19.00 | 10.95 | 11.55 | 11.25 | 10.34 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 10:58:56 AM EST |
| 20.00 | 11.95 | 12.60 | 12.28 | % | 0.61 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 21.00 | 12.95 | 13.75 | 13.35 | % | 0.64 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 22.00 | 13.95 | 16.25 | 15.10 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 23.00 | 14.95 | 17.25 | 16.10 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 24.00 | 15.95 | 18.25 | 17.10 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 25.00 | 16.75 | 18.50 | 17.63 | 13.73 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/17/2025 10:58:56 AM EST |
| 26.00 | 17.75 | 20.25 | 19.00 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST | |||
| 30.00 | 21.75 | 24.25 | 23.00 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 10:58:56 AM EST |