Options Chain for ENOVIX CORPORATION COM (ENVX) - $8.94 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.70 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.50 | 3.10 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 3.70 | 5.90 | 6.90 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:02 PM EST |
| 5.50 | 3.20 | 5.45 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 2.40 | 4.95 | 2.68 | 0.00 | 0.00% | 0 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 6.50 | 1.37 | 2.84 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 1.96 | 2.19 | 2.04 | +0.47 | +29.94% | 3 | 42 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 1.35 | 1.70 | 1.64 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.99 | 0.03 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 1.01 | 1.11 | 0.94 | +0.17 | +22.08% | 25 | 374 | 2.58 | 0.94 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.50 | 0.45 | 0.60 | 0.72 | +0.17 | +30.91% | 23 | 1,211 | 0.70 | 0.80 | 0.46 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.23 | 0.26 | 0.25 | +0.02 | +8.70% | 232 | 2,557 | 0.92 | 0.51 | 0.68 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.50 | 0.07 | 0.09 | 0.07 | -0.02 | -22.23% | 1,191 | 1,682 | 0.94 | 0.22 | 0.48 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 390 | 1,808 | 1.00 | 0.07 | 0.20 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.50 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1,679 | 2.08 | 0.01 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 103 | 524 | 1.41 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.50 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 84 | 3.06 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.01 | 0.23 | 0.01 | -0.01 | -50.00% | 2 | 630 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 120 | 3.26 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 221 | 2.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 13.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 20 | 3.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 64 | 3.49 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 14.50 | 0.00 | 0.10 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 210 | 3.35 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 15.50 | 0.00 | 0.10 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 16.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 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 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.04 | +0.01 | +33.34% | 6 | 8 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 6.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 162 | 3.77 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 402 | 519 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 7 | 415 | 1.79 | -0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 162 | 1,390 | 1.05 | -0.06 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 8.50 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 465 | 749 | 0.89 | -0.20 | 0.46 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.21 | 0.24 | 0.23 | -0.11 | -32.36% | 157 | 1,871 | 0.84 | -0.49 | 0.68 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.50 | 0.53 | 1.88 | 0.74 | +0.07 | +10.45% | 19 | 479 | 4.17 | -0.78 | 0.48 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.95 | 1.33 | 1.20 | +0.10 | +9.10% | 3 | 558 | 1.94 | -0.93 | 0.20 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.50 | 1.40 | 2.28 | 1.97 | 0.00 | 0.00% | 0 | 42 | 6.46 | -0.99 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 1.67 | 2.78 | 2.12 | -0.10 | -4.51% | 3 | 99 | 2.02 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.50 | 2.14 | 2.93 | 2.88 | 0.00 | 0.00% | 0 | 2 | 6.28 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 2.32 | 4.95 | 2.70 | 0.00 | 0.00% | 0 | 29 | 2.27 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 2.47 | 4.00 | 3.95 | 0.00 | 0.00% | 0 | 12 | 2.52 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 3.95 | 4.05 | 4.15 | 0.00 | 0.00% | 0 | 108 | 2.75 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 13.50 | 4.45 | 4.55 | 2.39 | 0.00 | 0.00% | 0 | 70 | 6.05 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 4.95 | 5.60 | 5.38 | 0.00 | 0.00% | 0 | 6 | 4.67 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 14.50 | 4.55 | 5.65 | % | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 5.25 | 6.55 | % | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.50 | 6.45 | 6.90 | 6.15 | 0.00 | 0.00% | 0 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 6.95 | 7.70 | % | 0 | 0 | 9.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 16.50 | 6.20 | 8.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.00 | 7.90 | 8.15 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.50 | 7.10 | 8.65 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 18.00 | 8.95 | 9.10 | 9.40 | 0.00 | 0.00% | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 8.95 | 11.05 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 10.75 | 11.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 12.45 | 13.65 | % | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |