Options Chain for ENOVIX CORPORATION COM (ENVX) - $8.10 as of 1/8/2026 7:21:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 9.00 | 7.30 | 7.07 | -0.31 | -4.21% | 7.30 | 6 | 3 | 0.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 2.00 | 4.00 | 8.00 | 6.00 | 6.18 | +0.32 | +5.47% | 3.00 | 47 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 3.00 | 3.05 | 6.80 | 4.93 | 5.18 | +0.23 | +4.65% | 1.64 | 18 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 4.00 | 2.85 | 5.70 | 4.28 | 4.20 | -0.12 | -2.78% | 1.07 | 14 | 3 | 0.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 4.50 | 1.64 | 4.55 | 3.10 | 3.73 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 5.00 | 1.60 | 4.95 | 3.28 | 3.14 | -0.01 | -0.32% | 0.66 | 1 | 15 | 0.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 5.50 | 1.87 | 3.15 | 2.51 | 2.71 | +0.03 | +1.12% | 0.46 | 32 | 20 | 0.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 6.00 | 1.14 | 2.66 | 1.90 | 2.27 | -0.01 | -0.44% | 0.32 | 4 | 14 | 0.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 6.50 | 0.64 | 2.18 | 1.41 | 1.75 | -0.07 | -3.85% | 0.22 | 16 | 62 | 0.01 | 1.00 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 7.00 | 0.39 | 1.53 | 0.96 | 0.90 | -0.46 | -33.83% | 0.14 | 82 | 95 | 0.01 | 0.95 | 0.15 | -0.01 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 7.50 | 0.43 | 0.85 | 0.64 | 0.47 | -0.18 | -27.70% | 0.09 | 20 | 445 | 3.74 | 0.81 | 0.47 | -0.06 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.16 | -44.45% | 0.03 | 43 | 1,727 | 1.31 | 0.49 | 0.76 | -0.14 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 8.50 | 0.03 | 0.08 | 0.06 | 0.04 | -0.14 | -77.78% | 0.01 | 357 | 4,362 | 1.52 | 0.18 | 0.50 | -0.06 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 892 | 9,289 | 1.73 | 0.06 | 0.20 | -0.02 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 9.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1,062 | 15,066 | 2.15 | 0.01 | 0.06 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 295 | 27,288 | 2.21 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 356 | 288 | 2.60 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 684 | 6.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6.65 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 243 | 3.61 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/8/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 1.64 | 0.82 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.08 | -72.73% | 0.36 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:46 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 1,017 | 2.81 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 77 | 2.83 | 0.00 | 0.02 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 736 | 1.69 | -0.05 | 0.15 | -0.01 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 7.50 | 0.04 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.01 | 47 | 2,351 | 1.41 | -0.19 | 0.47 | -0.06 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 8.00 | 0.22 | 0.29 | 0.26 | 0.22 | -0.05 | -18.52% | 0.03 | 388 | 1,488 | 1.38 | -0.51 | 0.76 | -0.14 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 8.50 | 0.53 | 0.76 | 0.65 | 0.70 | +0.15 | +27.28% | 0.08 | 22 | 182 | 3.27 | -0.82 | 0.50 | -0.06 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 9.00 | 0.49 | 1.92 | 1.21 | 1.05 | +0.10 | +10.53% | 0.13 | 14 | 81 | 7.71 | -0.94 | 0.20 | -0.02 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 9.50 | 1.05 | 2.10 | 1.58 | 1.09 | 0.00 | 0.00% | 0.17 | 0 | 1 | 6.59 | -0.99 | 0.06 | 0.00 | 1/5/2026 | 1/8/2026 3:59:46 PM EST |
| 10.00 | 1.42 | 2.58 | 2.00 | 1.84 | +0.23 | +14.29% | 0.20 | 8 | 43 | 7.23 | -1.00 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 10.50 | 2.04 | 2.78 | 2.41 | 2.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:46 PM EST |
| 11.00 | 2.75 | 3.30 | 3.03 | 2.74 | -0.18 | -6.17% | 0.28 | 9 | 10 | 6.43 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 11.50 | 3.00 | 3.80 | 3.40 | 3.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:46 PM EST |
| 12.00 | 3.50 | 4.30 | 3.90 | 3.80 | -0.30 | -7.32% | 0.33 | 5 | 8 | 7.46 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:46 PM EST |
| 12.50 | 4.00 | 5.05 | 4.53 | 4.49 | 0.00 | 0.00% | 0.36 | 0 | 2 | 9.94 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 13.00 | 4.50 | 5.30 | 4.90 | 4.59 | 0.00 | 0.00% | 0.38 | 0 | 2 | 8.35 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:46 PM EST |
| 13.50 | 5.00 | 5.80 | 5.40 | 6.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:46 PM EST |
| 14.00 | 5.50 | 6.30 | 5.90 | % | 0.42 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 14.50 | 6.00 | 6.80 | 6.40 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 15.00 | 6.35 | 7.30 | 6.83 | 6.81 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:46 PM EST |
| 16.00 | 7.50 | 8.30 | 7.90 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST | |||
| 17.00 | 8.50 | 9.30 | 8.90 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:46 PM EST |