Options Chain for ENOVIX CORPORATION COM (ENVX) - $5.84 as of 4/26/2024 3:11:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 5.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.00 | 4.40 | 4.55 | % | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 3.90 | 4.10 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 3.40 | 3.60 | 4.74 | 0.00 | 0.00% | 0 | 45 | 3.31 | 0.99 | 0.01 | 0.00 | 4/5/2024 | 4/26/2024 3:59:58 PM EST |
| 3.50 | 2.88 | 3.15 | % | 0 | 0 | 4.95 | 0.96 | 0.03 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 2.41 | 2.67 | % | 0 | 0 | 3.69 | 0.93 | 0.06 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 4.50 | 2.06 | 2.28 | % | 0 | 0 | 1.40 | 0.88 | 0.08 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 1.66 | 1.72 | 1.17 | 0.00 | 0.00% | 0 | 44 | 1.35 | 0.82 | 0.12 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 5.50 | 1.30 | 1.37 | 1.17 | +0.34 | +40.97% | 11 | 480 | 1.30 | 0.75 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.00 | 1.01 | 1.05 | 1.01 | +0.36 | +55.39% | 372 | 428 | 1.30 | 0.65 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 0.78 | 1.01 | 0.80 | +0.35 | +77.78% | 583 | 238 | 1.31 | 0.56 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 0.59 | 0.63 | 0.59 | +0.30 | +103.45% | 3,057 | 3,056 | 1.32 | 0.46 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.43 | 0.48 | 0.39 | +0.15 | +62.50% | 2 | 104 | 1.31 | 0.38 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 0.33 | 0.35 | 0.32 | +0.19 | +146.16% | 417 | 5,084 | 1.32 | 0.30 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 0.23 | 0.27 | 0.23 | +0.07 | +43.75% | 20 | 26 | 1.32 | 0.24 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.17 | 0.21 | 0.15 | +0.06 | +66.67% | 48 | 6,651 | 1.32 | 0.19 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 0.13 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 206 | 1.33 | 0.15 | 0.11 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | +0.05 | +83.34% | 32 | 1,929 | 1.36 | 0.11 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 0.07 | 0.09 | 0.04 | % | 150 | 0 | 1.35 | 0.09 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 11.00 | 0.05 | 0.08 | 0.05 | +0.02 | +66.67% | 59 | 479 | 1.38 | 0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 0.04 | 0.06 | % | 0 | 0 | 1.39 | 0.06 | 0.05 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 12.00 | 0.03 | 0.06 | 0.04 | +0.01 | +33.34% | 10 | 809 | 1.44 | 0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.01 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 179 | 1.78 | 0.02 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.01 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 203 | 1.87 | 0.01 | 0.02 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.02 | 0.16 | 0.16 | +0.14 | +700.00% | 1 | 409 | 1.99 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 140 | 2.11 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 0.02 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 350 | 2.28 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 18.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 390 | 2.29 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.16 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.18 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 2.90 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 3.50 | 0.01 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.93 | -0.04 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 4.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 10 | 52 | 1.47 | -0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 4.50 | 0.11 | 0.14 | 0.14 | -0.04 | -22.23% | 2 | 147 | 1.39 | -0.12 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 5.00 | 0.21 | 0.23 | 0.25 | -0.06 | -19.36% | 23 | 2,716 | 1.35 | -0.18 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 5.50 | 0.35 | 0.38 | 0.39 | -0.12 | -23.53% | 297 | 180 | 1.33 | -0.25 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.00 | 0.55 | 0.59 | 0.58 | -0.24 | -29.27% | 166 | 1,507 | 1.32 | -0.35 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.50 | 0.81 | 0.85 | 0.89 | -0.26 | -22.61% | 72 | 373 | 1.32 | -0.44 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.00 | 1.12 | 1.16 | 1.25 | -0.26 | -17.22% | 3,204 | 2,081 | 1.33 | -0.54 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 1.42 | 1.51 | 1.76 | -0.06 | -3.30% | 1 | 7 | 1.37 | -0.62 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.00 | 1.80 | 1.90 | 1.95 | -0.28 | -12.56% | 432 | 4,879 | 1.32 | -0.70 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 2.20 | 2.30 | 2.25 | -0.54 | -19.36% | 3 | 5 | 1.23 | -0.76 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 2.61 | 2.75 | 2.77 | -0.28 | -9.18% | 13 | 5,411 | 0.92 | -0.81 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 2.23 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 7 | 1.27 | -0.85 | 0.11 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 3.55 | 3.70 | 4.05 | -0.20 | -4.71% | 1,371 | 1,480 | 1.32 | -0.89 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 4.00 | 4.15 | % | 0 | 0 | 2.51 | -0.91 | 0.08 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 4.45 | 4.65 | 5.05 | +0.20 | +4.13% | 1 | 75 | 3.07 | -0.93 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 5.00 | 5.15 | % | 0 | 0 | 3.02 | -0.94 | 0.05 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 12.00 | 5.45 | 5.65 | 6.08 | +0.16 | +2.71% | 1 | 58 | 3.03 | -0.95 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 6.45 | 6.65 | 6.75 | 0.00 | 0.00% | 0 | 7 | 3.76 | -0.98 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 7.45 | 7.70 | 7.69 | +1.17 | +17.95% | 940 | 1,356 | 4.03 | -0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 8.45 | 8.60 | 8.08 | 0.00 | 0.00% | 0 | 1 | 4.11 | -0.99 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 9.45 | 9.60 | 8.06 | 0.00 | 0.00% | 0 | 0 | 3.99 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 9.55 | 10.60 | 10.80 | % | 2 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 18.00 | 11.45 | 11.60 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |