Options Chain for ENOVIX CORPORATION COM (ENVX) - $7.48 as of 3/31/2025 3:52:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.30 | 3.45 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 4.50 | 2.79 | 2.95 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 5.00 | 2.31 | 2.46 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 5.50 | 1.82 | 1.96 | % | 0 | 0 | 2.46 | 1.00 | 0.02 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 6.00 | 1.27 | 1.45 | 1.26 | -1.22 | -49.20% | 3 | 1 | 1.78 | 0.96 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 6.50 | 0.90 | 0.93 | % | 0 | 0 | 1.15 | 0.87 | 0.25 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 7.00 | 0.51 | 0.54 | 0.52 | +0.03 | +6.13% | 56 | 60 | 1.03 | 0.70 | 0.43 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 7.50 | 0.24 | 0.27 | 0.26 | -0.04 | -13.34% | 434 | 123 | 1.04 | 0.45 | 0.51 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 8.00 | 0.10 | 0.12 | 0.10 | -0.02 | -16.67% | 469 | 366 | 1.04 | 0.24 | 0.39 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 8.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 87 | 532 | 1.01 | 0.11 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 128 | 1,816 | 1.13 | 0.05 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 9.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 102 | 2,220 | 1.37 | 0.02 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 82 | 404 | 1.52 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 10.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 215 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 11.00 | 0.00 | 0.20 | 0.01 | -0.02 | -66.67% | 1 | 73 | 3.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 737 | 3.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 12.50 | 0.00 | 0.19 | 0.32 | 0.00 | 0.00% | 0 | 12 | 3.95 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 30 | 2.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 13.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 46 | 3.23 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.91 | 0.00 | 0.00% | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:53 PM EST |
| 14.50 | 0.00 | 0.19 | 0.02 | % | 1 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.59 | 0.00 | 0.00% | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:53 PM EST |
| 15.50 | 0.00 | 0.05 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 16.00 | 0.00 | 0.12 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:53 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:53 PM EST |
| 19.00 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 4.50 | 0.00 | 0.19 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.21 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 5.50 | 0.00 | 0.23 | % | 0 | 0 | 3.21 | 0.00 | 0.02 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 6.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 56 | 93 | 1.20 | -0.04 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 6.50 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 37 | 12 | 1.05 | -0.13 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 7.00 | 0.15 | 0.17 | 0.16 | -0.04 | -20.00% | 127 | 227 | 1.02 | -0.30 | 0.43 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 7.50 | 0.38 | 0.40 | 0.40 | -0.02 | -4.77% | 9 | 125 | 1.00 | -0.55 | 0.51 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 8.00 | 0.71 | 0.76 | 0.74 | -0.02 | -2.64% | 13 | 303 | 1.00 | -0.76 | 0.39 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 8.50 | 1.15 | 1.19 | 1.15 | +0.02 | +1.77% | 8 | 525 | 1.28 | -0.89 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 9.00 | 1.60 | 1.69 | 1.67 | +0.07 | +4.38% | 114 | 919 | 1.37 | -0.95 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 9.50 | 2.12 | 2.18 | 2.12 | -0.02 | -0.94% | 3 | 124 | 2.26 | -0.98 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 10.00 | 2.59 | 2.68 | 2.89 | +0.22 | +8.24% | 20 | 99 | 2.12 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 10.50 | 3.05 | 3.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 11.00 | 3.55 | 3.70 | 3.77 | +0.17 | +4.73% | 5 | 45 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 11.50 | 4.10 | 4.25 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.00 | 4.55 | 4.75 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 12.50 | 5.05 | 5.25 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.00 | 5.55 | 5.75 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 13.50 | 6.05 | 6.25 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.00 | 6.55 | 6.75 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 14.50 | 7.05 | 7.20 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 15.00 | 7.55 | 7.75 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 15.50 | 8.05 | 8.20 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 16.00 | 8.55 | 8.70 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 17.00 | 9.55 | 9.75 | 8.10 | 0.00 | 0.00% | 0 | 10 | 4.34 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 17.50 | 10.05 | 10.20 | 8.60 | 0.00 | 0.00% | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 18.00 | 10.55 | 10.75 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 19.00 | 11.60 | 11.70 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 20.00 | 12.55 | 12.75 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |