Options Chain for ENOVIX CORPORATION COM (ENVX) - $8.06 as of 5/30/2025 6:41:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 8.75 | 7.08 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 2.00 | 5.00 | 7.75 | 6.03 | 0.00 | 0.00% | 0 | 3 | 6.32 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 2.50 | 5.05 | 5.15 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 3.00 | 4.55 | 4.70 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 3.50 | 4.00 | 4.20 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 4.00 | 3.55 | 4.40 | 3.96 | 0.00 | 0.00% | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 4.50 | 2.89 | 3.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 2.53 | 2.74 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.50 | 2.03 | 2.61 | 2.63 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 6.00 | 1.58 | 2.00 | 1.71 | -0.39 | -18.58% | 2 | 270 | 1.37 | 0.99 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 6.50 | 0.58 | 1.59 | 1.20 | -0.41 | -25.47% | 43 | 53 | 1.28 | 0.93 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 7.00 | 0.58 | 0.74 | 0.77 | -0.53 | -40.77% | 174 | 355 | 0.54 | 0.80 | 0.32 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 7.50 | 0.23 | 0.41 | 0.41 | -0.35 | -46.06% | 67 | 203 | 0.78 | 0.58 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 8.00 | 0.16 | 0.19 | 0.19 | -0.29 | -60.42% | 137 | 348 | 0.77 | 0.35 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 8.50 | 0.06 | 0.08 | 0.08 | -0.14 | -63.64% | 666 | 694 | 0.79 | 0.18 | 0.32 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 111 | 423 | 0.79 | 0.08 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 9.50 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 243 | 1.00 | 0.03 | 0.09 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 229 | 1.13 | 0.01 | 0.04 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 27 | 4.03 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 21 | 4.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 1.47 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.47 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.13 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 4 | 6.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 2.13 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 2.13 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.47 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 10 | 9.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 2.13 | % | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.47 | 0.12 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 84 | 1.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 33 | 3.24 | -0.01 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.07 | 0.14 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 7.00 | 0.08 | 0.10 | 0.09 | +0.03 | +50.00% | 200 | 221 | 0.76 | -0.20 | 0.32 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 7.50 | 0.25 | 0.27 | 0.25 | +0.10 | +66.67% | 174 | 284 | 0.76 | -0.42 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 8.00 | 0.55 | 0.77 | 0.54 | +0.19 | +54.29% | 106 | 307 | 0.80 | -0.65 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 8.50 | 0.94 | 1.19 | 0.92 | +0.40 | +76.93% | 53 | 60 | 0.79 | -0.82 | 0.32 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 9.00 | 1.14 | 1.73 | 1.08 | 0.00 | 0.00% | 0 | 37 | 1.23 | -0.92 | 0.19 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 9.50 | 1.64 | 2.35 | % | 0 | 0 | 1.44 | -0.97 | 0.09 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 2.21 | 2.59 | 2.69 | 0.00 | 0.00% | 0 | 17 | 1.49 | -0.99 | 0.04 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 10.50 | 2.76 | 2.98 | % | 0 | 0 | 1.56 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 11.00 | 3.30 | 4.65 | 4.17 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 11.50 | 3.80 | 4.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.00 | 4.35 | 4.45 | 4.40 | 0.00 | 0.00% | 0 | 8 | 2.11 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 12.50 | 4.80 | 5.90 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 13.00 | 5.35 | 5.45 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 13.50 | 5.80 | 5.95 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 14.00 | 6.30 | 6.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |