Options Chain for ENOVIX CORPORATION COM (ENVX) - $5.98 as of 4/25/2024 7:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.50 | 6.55 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 1.00 | 4.55 | 6.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:58 PM EST | |||
| 1.50 | 3.45 | 4.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:58 PM EST | |||
| 2.00 | 3.65 | 3.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:58 PM EST | |||
| 2.50 | 2.95 | 3.35 | % | 0 | 0 | 9.25 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:58 PM EST | |||
| 3.00 | 2.73 | 3.25 | % | 0 | 0 | 8.54 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:58 PM EST | |||
| 3.50 | 2.27 | 2.77 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:58 PM EST | |||
| 4.00 | 1.26 | 2.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/25/2024 3:59:58 PM EST | |||
| 4.50 | 1.19 | 2.68 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 4/25/2024 3:59:58 PM EST | |||
| 5.00 | 0.59 | 2.44 | 1.10 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.02 | -0.04 | 4/23/2024 | 4/25/2024 3:59:58 PM EST |
| 5.50 | 0.33 | 0.45 | 0.35 | -0.18 | -33.97% | 93 | 87 | 1.36 | 0.89 | 0.65 | -0.07 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | -0.12 | -70.59% | 258 | 699 | 0.79 | 0.37 | 1.15 | -0.07 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 6.50 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 43 | 1,537 | 1.62 | 0.04 | 0.22 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 596 | 1.94 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 811 | 2.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 6 | 116 | 3.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 394 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.63 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | -0.03 | 4/25/2024 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 9.78 | 0.00 | 0.00 | -0.04 | 4/25/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 71 | 2.67 | 0.00 | 0.02 | -0.04 | 4/23/2024 | 4/25/2024 3:59:58 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 10 | 403 | 1.14 | -0.11 | 0.65 | -0.07 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 6.00 | 0.21 | 0.24 | 0.24 | +0.06 | +33.34% | 143 | 798 | 1.20 | -0.63 | 1.15 | -0.07 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 6.50 | 0.46 | 0.75 | 0.65 | +0.08 | +14.04% | 5 | 599 | 2.31 | -0.96 | 0.22 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 7.00 | 1.08 | 2.53 | 1.13 | -0.04 | -3.42% | 2 | 890 | 8.66 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 7.50 | 1.52 | 1.80 | 1.69 | +0.30 | +21.59% | 5 | 95 | 9.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 8.00 | 2.12 | 2.59 | 2.18 | +0.17 | +8.46% | 3 | 60 | 8.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 8.50 | 1.86 | 2.92 | % | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 9.00 | 2.37 | 3.35 | 3.20 | +0.38 | +13.48% | 1 | 64 | 6.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 9.50 | 3.65 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 3 | 6.65 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:58 PM EST |
| 10.00 | 3.45 | 4.20 | 3.99 | 0.00 | 0.00% | 0 | 3 | 7.16 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 10.50 | 3.90 | 4.70 | % | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 11.00 | 4.35 | 5.20 | 5.29 | 0.00 | 0.00% | 0 | 10 | 8.09 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:58 PM EST |
| 11.50 | 4.90 | 5.70 | % | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 12.00 | 6.10 | 6.20 | 4.15 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 3:59:58 PM EST |
| 12.50 | 5.85 | 6.70 | 6.40 | 0.00 | 0.00% | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:58 PM EST |
| 13.00 | 7.10 | 7.20 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:58 PM EST |
| 13.50 | 7.00 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:58 PM EST |
| 14.00 | 8.10 | 10.30 | 5.92 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 3:59:58 PM EST |
| 15.00 | 9.10 | 9.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 16.00 | 10.10 | 10.65 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:58 PM EST |
| 17.00 | 11.10 | 11.20 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:58 PM EST |
| 17.50 | 11.55 | 11.70 | 11.50 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 18.00 | 11.40 | 12.20 | 11.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:58 PM EST |
| 19.00 | 13.10 | 13.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST |