Options Chain for ENOVIX CORPORATION COM (ENVX) - $7.47 as of 5/28/2026 7:21:35 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 | 6.20 | 7.15 | 6.68 | 6.34 | 0.00 | 0.00% | 6.68 | 0 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 4:00:03 PM EST |
| 2.00 | 5.25 | 6.20 | 5.73 | 4.45 | 0.00 | 0.00% | 2.87 | 0 | 5 | 2.38 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 5/28/2026 4:00:03 PM EST |
| 3.00 | 4.40 | 5.25 | 4.83 | 3.15 | 0.00 | 0.00% | 1.61 | 0 | 75 | 1.77 | 0.96 | 0.02 | 0.00 | 5/15/2026 | 5/28/2026 4:00:03 PM EST |
| 4.00 | 3.65 | 4.35 | 4.00 | 3.00 | 0.00 | 0.00% | 1.00 | 0 | 65 | 0.99 | 0.91 | 0.03 | 0.00 | 5/21/2026 | 5/28/2026 4:00:03 PM EST |
| 5.00 | 3.15 | 3.50 | 3.33 | 3.25 | +0.26 | +8.70% | 0.67 | 12 | 2,064 | 1.07 | 0.85 | 0.05 | 0.00 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 6.00 | 2.52 | 2.81 | 2.67 | 2.64 | +0.10 | +3.94% | 0.45 | 10,101 | 13,897 | 1.00 | 0.77 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 7.00 | 2.02 | 2.20 | 2.11 | 2.12 | +0.18 | +9.28% | 0.30 | 108 | 8,899 | 0.96 | 0.68 | 0.08 | -0.01 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 8.00 | 1.63 | 1.80 | 1.72 | 1.68 | +0.13 | +8.39% | 0.21 | 1,246 | 2,201 | 0.97 | 0.60 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 9.00 | 1.34 | 1.46 | 1.40 | 1.39 | +0.09 | +6.93% | 0.16 | 1,438 | 6,820 | 0.96 | 0.52 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 10.00 | 1.11 | 1.23 | 1.17 | 1.15 | +0.11 | +10.58% | 0.12 | 402 | 2,903 | 0.98 | 0.45 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 11.00 | 0.88 | 1.03 | 0.96 | 0.95 | +0.06 | +6.75% | 0.09 | 280 | 684 | 1.00 | 0.40 | 0.08 | -0.01 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 12.00 | 0.77 | 0.90 | 0.84 | 0.87 | +0.09 | +11.54% | 0.07 | 450 | 986 | 1.01 | 0.35 | 0.08 | -0.01 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 13.00 | 0.66 | 0.81 | 0.74 | 0.76 | +0.12 | +18.75% | 0.06 | 15 | 282 | 1.03 | 0.31 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 14.00 | 0.56 | 0.67 | 0.62 | 0.63 | +0.06 | +10.53% | 0.04 | 29 | 302 | 1.03 | 0.27 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 4:00:03 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 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 14 | 2.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/28/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.04 | -50.00% | 0.04 | 5 | 12 | 1.27 | -0.01 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 3.00 | 0.08 | 0.15 | 0.12 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.09 | -0.04 | 0.02 | 0.00 | 4/21/2026 | 5/28/2026 4:00:03 PM EST |
| 4.00 | 0.16 | 0.33 | 0.25 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 1,834 | 1.00 | -0.09 | 0.03 | 0.00 | 5/26/2026 | 5/28/2026 4:00:03 PM EST |
| 5.00 | 0.45 | 0.58 | 0.52 | 0.51 | -0.17 | -25.00% | 0.10 | 30 | 495 | 0.99 | -0.15 | 0.05 | 0.00 | 5/28/2026 | 5/28/2026 4:00:03 PM EST |
| 6.00 | 0.78 | 0.86 | 0.82 | 0.92 | 0.00 | 0.00% | 0.14 | 0 | 235 | 0.93 | -0.23 | 0.07 | -0.01 | 5/27/2026 | 5/28/2026 4:00:03 PM EST |
| 7.00 | 1.25 | 1.49 | 1.37 | 1.34 | 0.00 | 0.00% | 0.20 | 0 | 134 | 0.96 | -0.32 | 0.08 | -0.01 | 5/26/2026 | 5/28/2026 4:00:03 PM EST |
| 8.00 | 1.81 | 2.07 | 1.94 | 2.07 | 0.00 | 0.00% | 0.24 | 0 | 43 | 0.95 | -0.40 | 0.09 | -0.01 | 5/27/2026 | 5/28/2026 4:00:03 PM EST |
| 9.00 | 2.47 | 2.82 | 2.65 | 3.24 | 0.00 | 0.00% | 0.29 | 0 | 52 | 0.97 | -0.48 | 0.09 | -0.01 | 5/22/2026 | 5/28/2026 4:00:03 PM EST |
| 10.00 | 3.20 | 3.60 | 3.40 | 3.60 | 0.00 | 0.00% | 0.34 | 0 | 95 | 0.98 | -0.55 | 0.09 | -0.01 | 5/27/2026 | 5/28/2026 4:00:03 PM EST |
| 11.00 | 4.00 | 4.40 | 4.20 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 49 | 0.99 | -0.60 | 0.08 | -0.01 | 4/17/2026 | 5/28/2026 4:00:03 PM EST |
| 12.00 | 4.85 | 5.20 | 5.03 | 6.05 | 0.00 | 0.00% | 0.42 | 0 | 40 | 0.99 | -0.65 | 0.08 | -0.01 | 5/15/2026 | 5/28/2026 4:00:03 PM EST |
| 13.00 | 5.70 | 6.05 | 5.88 | % | 0.45 | 0 | 0 | 0.99 | -0.69 | 0.07 | -0.01 | 5/28/2026 4:00:03 PM EST | |||
| 14.00 | 6.65 | 6.95 | 6.80 | % | 0.49 | 0 | 0 | 1.01 | -0.73 | 0.07 | -0.01 | 5/28/2026 4:00:03 PM EST |