Options Chain for ENOVIX CORPORATION COM (ENVX) - $6.46 as of 4/29/2024 1:03:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.20 | 4.40 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 4.00 | 2.73 | 2.92 | % | 0 | 0 | 2.58 | 0.95 | 0.04 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 5.00 | 1.92 | 2.24 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.85 | 0.10 | -0.01 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 6.00 | 1.23 | 1.29 | 0.96 | 0.00 | 0.00% | 0 | 13 | 1.22 | 0.70 | 0.16 | -0.02 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 7.00 | 0.75 | 0.78 | 0.73 | +0.22 | +43.14% | 36 | 193 | 1.20 | 0.51 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 7.50 | 0.58 | 0.60 | 0.60 | +0.25 | +71.43% | 6 | 61 | 1.21 | 0.43 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 8.00 | 0.44 | 0.47 | 0.45 | +0.14 | +45.17% | 62 | 163 | 1.23 | 0.35 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 9.00 | 0.25 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 162 | 1.25 | 0.23 | 0.14 | -0.01 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 10.00 | 0.14 | 0.17 | 0.18 | +0.09 | +100.00% | 11 | 510 | 1.27 | 0.16 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 11.00 | 0.08 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 153 | 1.30 | 0.10 | 0.08 | -0.01 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 12.00 | 0.05 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 127 | 1.34 | 0.07 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 12.50 | 0.04 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 152 | 1.36 | 0.06 | 0.05 | -0.01 | 4/16/2024 | 4/29/2024 12:58:59 PM EST |
| 13.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 414 | 1.37 | 0.04 | 0.04 | 0.00 | 4/17/2024 | 4/29/2024 12:58:59 PM EST |
| 13.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 150 | 1.51 | 0.03 | 0.03 | 0.00 | 4/16/2024 | 4/29/2024 12:58:59 PM EST |
| 14.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 330 | 1.57 | 0.02 | 0.02 | 0.00 | 4/10/2024 | 4/29/2024 12:58:59 PM EST |
| 15.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 200 | 1.65 | 0.02 | 0.02 | 0.00 | 4/9/2024 | 4/29/2024 12:58:59 PM EST |
| 16.00 | 0.00 | 0.26 | % | 0 | 0 | 2.44 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.18 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 4.00 | 0.05 | 0.07 | % | 0 | 0 | 1.36 | -0.05 | 0.04 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 5.00 | 0.18 | 0.21 | 0.21 | -0.12 | -36.37% | 10 | 1 | 1.29 | -0.15 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 6.00 | 0.48 | 0.51 | 0.44 | -0.39 | -46.99% | 10 | 48 | 1.26 | -0.30 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 7.00 | 0.99 | 1.02 | 1.53 | 0.00 | 0.00% | 0 | 96 | 1.23 | -0.49 | 0.19 | -0.02 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 7.50 | 1.31 | 1.34 | 1.33 | -0.49 | -26.93% | 98 | 1 | 1.17 | -0.57 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 8.00 | 1.67 | 1.73 | 1.96 | 0.00 | 0.00% | 0 | 24 | 1.27 | -0.65 | 0.18 | -0.02 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 9.00 | 2.47 | 2.53 | 2.48 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.77 | 0.14 | -0.01 | 4/15/2024 | 4/29/2024 12:58:59 PM EST |
| 10.00 | 3.35 | 3.45 | % | 0 | 0 | 1.47 | -0.84 | 0.11 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 11.00 | 4.20 | 4.40 | % | 0 | 0 | 1.57 | -0.90 | 0.08 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 12.00 | 5.15 | 5.35 | % | 0 | 0 | 1.61 | -0.93 | 0.06 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 12.50 | 5.65 | 5.85 | % | 0 | 0 | 2.07 | -0.94 | 0.05 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 13.00 | 6.25 | 6.35 | % | 0 | 0 | 1.77 | -0.96 | 0.04 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 13.50 | 6.70 | 6.85 | % | 0 | 0 | 3.74 | -0.97 | 0.03 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 14.00 | 7.15 | 7.35 | % | 0 | 0 | 3.37 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 15.00 | 8.15 | 8.35 | % | 0 | 0 | 3.45 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 16.00 | 9.15 | 9.30 | % | 0 | 0 | 3.67 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:59 PM EST |