Options Chain for ENOVIX CORPORATION COM (ENVX) - $11.68 as of 10/29/2025 3:11:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.45 | 12.80 | 11.13 | 11.01 | +0.32 | +3.00% | 11.13 | 11 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 2.00 | 7.85 | 11.85 | 9.85 | 10.03 | -0.37 | -3.56% | 4.92 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 3.00 | 7.15 | 10.85 | 9.00 | 9.59 | +0.14 | +1.49% | 3.00 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 4.00 | 6.15 | 9.85 | 8.00 | 7.93 | +0.03 | +0.38% | 2.00 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 5.00 | 4.85 | 8.85 | 6.85 | 7.39 | 0.00 | 0.00% | 1.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 5.50 | 4.45 | 8.35 | 6.40 | 6.47 | % | 1.16 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 6.00 | 3.95 | 7.85 | 5.90 | 6.25 | +0.12 | +1.96% | 0.98 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 6.50 | 3.35 | 7.35 | 5.35 | 5.48 | -0.17 | -3.01% | 0.82 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 7.00 | 2.95 | 6.85 | 4.90 | 4.93 | -0.21 | -4.09% | 0.70 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 7.50 | 2.65 | 6.35 | 4.50 | 4.50 | -0.16 | -3.44% | 0.60 | 3 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 8.00 | 2.00 | 5.85 | 3.93 | 3.90 | -0.11 | -2.75% | 0.49 | 3 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 8.50 | 1.47 | 5.35 | 3.41 | 3.47 | +0.62 | +21.76% | 0.40 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 9.00 | 1.65 | 4.05 | 2.85 | 3.53 | 0.00 | 0.00% | 0.32 | 0 | 87 | 0.00 | 1.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 9.50 | 0.99 | 3.65 | 2.32 | 2.51 | -0.43 | -14.63% | 0.24 | 1 | 2 | 0.00 | 0.98 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 1.63 | 2.30 | 1.97 | 2.04 | +0.29 | +16.58% | 0.20 | 171 | 1,564 | 3.76 | 0.95 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 10.50 | 0.53 | 2.00 | 1.27 | 1.62 | +0.12 | +8.00% | 0.12 | 1 | 71 | 3.83 | 0.87 | 0.17 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 11.00 | 0.74 | 1.06 | 0.90 | 0.89 | -0.21 | -19.10% | 0.08 | 104 | 900 | 1.74 | 0.77 | 0.26 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 11.50 | 0.46 | 0.70 | 0.58 | 0.66 | +0.06 | +10.00% | 0.05 | 211 | 471 | 1.26 | 0.61 | 0.33 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 12.00 | 0.30 | 0.50 | 0.40 | 0.33 | -0.02 | -5.72% | 0.03 | 231 | 1,728 | 1.45 | 0.44 | 0.34 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 12.50 | 0.05 | 0.24 | 0.15 | 0.24 | -0.02 | -7.70% | 0.01 | 297 | 495 | 1.12 | 0.29 | 0.29 | -0.10 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.01 | -7.15% | 0.01 | 458 | 2,614 | 1.32 | 0.18 | 0.22 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.11 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 42 | 530 | 1.69 | 0.10 | 0.15 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 222 | 592 | 1.61 | 0.05 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.85 | 0.02 | 0.05 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 1,185 | 1.82 | 0.01 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 34 | 2.28 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 622 | 2.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.36 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.11 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 2.00 | 0.00 | 0.13 | 0.07 | 0.06 | % | 0.04 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 54 | 8.85 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 176 | 7.40 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 48 | 9.89 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 361 | 1.78 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.78 | -0.02 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.01 | 4 | 497 | 1.54 | -0.05 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 10.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.08 | -80.00% | 0.01 | 5 | 210 | 1.18 | -0.13 | 0.17 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 11.00 | 0.08 | 0.30 | 0.19 | 0.06 | -0.14 | -70.00% | 0.02 | 6 | 1,041 | 1.39 | -0.23 | 0.26 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 11.50 | 0.15 | 0.47 | 0.31 | 0.35 | -0.06 | -14.64% | 0.03 | 61 | 458 | 1.24 | -0.39 | 0.33 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 12.00 | 0.44 | 0.72 | 0.58 | 0.60 | -0.05 | -7.70% | 0.05 | 49 | 470 | 1.28 | -0.56 | 0.34 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 12.50 | 0.65 | 1.24 | 0.95 | 0.94 | -0.12 | -11.33% | 0.08 | 75 | 186 | 2.32 | -0.71 | 0.29 | -0.10 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 13.00 | 0.47 | 1.60 | 1.04 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 88 | 2.35 | -0.82 | 0.22 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 13.50 | 0.60 | 2.41 | 1.51 | 1.62 | 0.00 | 0.00% | 0.11 | 0 | 64 | 3.73 | -0.90 | 0.15 | -0.05 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 14.00 | 0.58 | 3.70 | 2.14 | 1.79 | 0.00 | 0.00% | 0.15 | 0 | 235 | 7.04 | -0.95 | 0.09 | -0.02 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 14.50 | 1.51 | 4.05 | 2.78 | % | 0.19 | 0 | 0 | 7.42 | -0.98 | 0.05 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 1.49 | 4.80 | 3.15 | 3.04 | 0.00 | 0.00% | 0.21 | 0 | 307 | 7.49 | -0.99 | 0.03 | -0.01 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 15.50 | 2.95 | 5.30 | 4.13 | 4.12 | % | 0.27 | 4 | 0 | 7.83 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 16.00 | 3.40 | 6.00 | 4.70 | 4.61 | % | 0.29 | 4 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 16.50 | 3.95 | 6.55 | 5.25 | % | 0.32 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 17.00 | 3.95 | 7.05 | 5.50 | 4.91 | 0.00 | 0.00% | 0.32 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 4.90 | 7.55 | 6.23 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 4.95 | 8.15 | 6.55 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 18.50 | 5.45 | 8.65 | 7.05 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 19.00 | 5.95 | 9.10 | 7.53 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 19.50 | 6.90 | 9.65 | 8.28 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 20.00 | 7.40 | 10.15 | 8.78 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 20.50 | 7.90 | 10.65 | 9.28 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 21.00 | 8.40 | 11.15 | 9.78 | 8.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 21.50 | 8.90 | 11.65 | 10.28 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.00 | 8.35 | 12.15 | 10.25 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.50 | 9.45 | 12.65 | 11.05 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 23.00 | 9.95 | 13.15 | 11.55 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 23.50 | 10.45 | 13.65 | 12.05 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 24.00 | 10.95 | 14.15 | 12.55 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 11.35 | 15.15 | 13.25 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |