Options Chain for ENOVIX CORPORATION COM (ENVX) - $5.55 as of 5/20/2026 4:19:35 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 | 4.80 | 5.60 | 5.20 | % | 5.20 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 1.50 | 4.25 | 5.15 | 4.70 | % | 3.13 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 2.00 | 3.80 | 4.65 | 4.23 | % | 2.12 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 2.50 | 3.30 | 4.10 | 3.70 | % | 1.48 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 3.00 | 2.81 | 3.60 | 3.21 | 3.25 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:31 PM EST |
| 3.50 | 2.32 | 3.00 | 2.66 | % | 0.76 | 0 | 0 | 1.90 | 0.99 | 0.02 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 4.00 | 1.88 | 2.48 | 2.18 | 2.20 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.50 | 0.96 | 0.05 | 0.00 | 5/15/2026 | 5/20/2026 3:59:31 PM EST |
| 4.50 | 1.52 | 2.15 | 1.84 | % | 0.41 | 0 | 0 | 1.38 | 0.92 | 0.09 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 5.00 | 1.14 | 1.56 | 1.35 | 0.83 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.01 | 0.85 | 0.14 | -0.01 | 5/19/2026 | 5/20/2026 3:59:31 PM EST |
| 5.50 | 1.02 | 1.23 | 1.13 | 0.64 | +0.12 | +23.08% | 0.21 | 99 | 37 | 0.89 | 0.76 | 0.19 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 6.00 | 0.75 | 0.87 | 0.81 | 0.79 | +0.49 | +163.34% | 0.14 | 217 | 1,230 | 0.88 | 0.64 | 0.24 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 6.50 | 0.51 | 0.59 | 0.55 | 0.57 | +0.32 | +128.00% | 0.08 | 85 | 110 | 0.85 | 0.52 | 0.25 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 7.00 | 0.34 | 0.43 | 0.39 | 0.37 | +0.23 | +164.29% | 0.06 | 265 | 1,895 | 0.87 | 0.40 | 0.24 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 7.50 | 0.26 | 0.31 | 0.29 | 0.25 | +0.12 | +92.31% | 0.04 | 3,128 | 222 | 0.92 | 0.31 | 0.21 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 8.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.10 | +142.86% | 0.02 | 383 | 666 | 0.88 | 0.23 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 8.50 | 0.09 | 0.16 | 0.13 | % | 0.02 | 0 | 0 | 0.89 | 0.17 | 0.15 | -0.01 | 5/20/2026 3:59:31 PM EST | |||
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 49 | 760 | 0.90 | 0.13 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 9.50 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.09 | 0.09 | 0.00 | 5/18/2026 | 5/20/2026 3:59:31 PM EST |
| 10.00 | 0.03 | 0.11 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 153 | 2,085 | 1.07 | 0.07 | 0.07 | 0.00 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.29 | 0.04 | 0.05 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 11.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 317 | 657 | 1.02 | 0.04 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.31 | 0.02 | 0.03 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 12.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 588 | 1.83 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:31 PM EST |
| 13.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 14.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.77 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:31 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 2.50 | 0.00 | 0.11 | 0.06 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:31 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.44 | -0.01 | 0.02 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 130 | 1.26 | -0.04 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 4.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.08 | -57.15% | 0.01 | 3 | 4 | 0.84 | -0.08 | 0.09 | 0.00 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 5.00 | 0.13 | 0.19 | 0.16 | 0.15 | -0.13 | -46.43% | 0.03 | 6 | 649 | 0.97 | -0.15 | 0.14 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 5.50 | 0.23 | 0.31 | 0.27 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.92 | -0.24 | 0.19 | -0.01 | 5/19/2026 | 5/20/2026 3:59:31 PM EST |
| 6.00 | 0.38 | 0.51 | 0.45 | 0.48 | -0.26 | -35.14% | 0.07 | 163 | 2,030 | 0.88 | -0.36 | 0.24 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 6.50 | 0.61 | 0.77 | 0.69 | 0.76 | -0.21 | -21.65% | 0.11 | 20 | 55 | 0.87 | -0.48 | 0.25 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 7.00 | 0.97 | 1.10 | 1.04 | 1.09 | -0.48 | -30.58% | 0.15 | 62 | 514 | 0.90 | -0.60 | 0.24 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 7.50 | 1.35 | 1.48 | 1.42 | 2.10 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.92 | -0.69 | 0.21 | -0.01 | 5/19/2026 | 5/20/2026 3:59:31 PM EST |
| 8.00 | 1.78 | 2.16 | 1.97 | 1.89 | -0.65 | -25.60% | 0.25 | 2 | 179 | 1.16 | -0.77 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 8.50 | 2.15 | 2.62 | 2.39 | % | 0.28 | 0 | 0 | 1.14 | -0.83 | 0.15 | -0.01 | 5/20/2026 3:59:31 PM EST | |||
| 9.00 | 2.61 | 2.98 | 2.80 | 2.97 | -0.07 | -2.31% | 0.31 | 2 | 174 | 1.00 | -0.87 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:31 PM EST |
| 9.50 | 3.05 | 3.50 | 3.28 | 3.92 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.85 | -0.91 | 0.09 | 0.00 | 5/19/2026 | 5/20/2026 3:59:31 PM EST |
| 10.00 | 3.55 | 4.05 | 3.80 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 43 | 2.05 | -0.93 | 0.07 | 0.00 | 5/19/2026 | 5/20/2026 3:59:31 PM EST |
| 10.50 | 3.95 | 4.70 | 4.33 | % | 0.41 | 0 | 0 | 2.16 | -0.96 | 0.05 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 11.00 | 4.55 | 5.25 | 4.90 | % | 0.45 | 0 | 0 | 2.34 | -0.96 | 0.04 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 11.50 | 4.95 | 5.75 | 5.35 | % | 0.47 | 0 | 0 | 2.43 | -0.98 | 0.03 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 12.00 | 5.40 | 6.25 | 5.83 | % | 0.49 | 0 | 0 | 2.53 | -0.99 | 0.02 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 13.00 | 6.25 | 7.20 | 6.73 | % | 0.52 | 0 | 0 | 2.60 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:31 PM EST | |||
| 14.00 | 7.45 | 8.20 | 7.83 | % | 0.56 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:31 PM EST |