Options Chain for ENOVIX CORPORATION COM (ENVX) - $3.97 as of 7/29/2026 2:51:10 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 | 2.25 | 3.35 | 2.80 | 3.63 | 0.00 | 0.00% | 2.80 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 1:58:51 PM EST |
| 1.50 | 1.75 | 2.84 | 2.30 | 2.30 | -0.18 | -7.26% | 1.53 | 1 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 2.00 | 1.31 | 2.36 | 1.84 | 2.05 | 0.00 | 0.00% | 0.92 | 0 | 3 | 3.47 | 0.99 | 0.04 | 0.00 | 7/28/2026 | 7/29/2026 1:58:51 PM EST |
| 2.50 | 1.03 | 1.90 | 1.47 | 1.58 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.77 | 0.93 | 0.11 | 0.00 | 7/27/2026 | 7/29/2026 1:58:51 PM EST |
| 3.00 | 0.76 | 1.40 | 1.08 | 1.14 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.29 | 0.82 | 0.20 | -0.01 | 7/28/2026 | 7/29/2026 1:58:51 PM EST |
| 3.50 | 0.70 | 0.76 | 0.73 | 0.67 | -0.09 | -11.85% | 0.21 | 7 | 38 | 1.29 | 0.68 | 0.29 | -0.01 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 4.00 | 0.43 | 0.51 | 0.47 | 0.43 | -0.07 | -14.00% | 0.12 | 127 | 859 | 1.28 | 0.52 | 0.32 | -0.01 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 4.50 | 0.26 | 0.34 | 0.30 | 0.24 | +0.14 | +140.00% | 0.07 | 13 | 374 | 1.27 | 0.37 | 0.31 | -0.01 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 5.00 | 0.16 | 0.23 | 0.20 | 0.18 | 0.00 | 0.00% | 0.04 | 50 | 485 | 1.30 | 0.26 | 0.26 | -0.01 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 5.50 | 0.10 | 0.16 | 0.13 | 0.12 | -0.05 | -29.42% | 0.02 | 20 | 50 | 1.31 | 0.18 | 0.21 | -0.01 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 6.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 53 | 1,933 | 1.35 | 0.13 | 0.16 | -0.01 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.02 | 1 | 29 | 1.43 | 0.09 | 0.12 | 0.00 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 7.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 1 | 2,040 | 1.41 | 0.07 | 0.09 | 0.00 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.05 | 0.07 | 0.00 | 7/20/2026 | 7/29/2026 1:58:51 PM EST |
| 8.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.03 | -60.00% | 0.01 | 51 | 2,374 | 1.47 | 0.04 | 0.06 | 0.00 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 8.50 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.06 | 0.02 | 0.03 | 0.00 | 7/27/2026 | 7/29/2026 1:58:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.97 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/29/2026 1:58:51 PM EST |
| 9.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 2.06 | 0.01 | 0.01 | 0.00 | 7/29/2026 1:58:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 475 | 2.14 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 1:58:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 2.30 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 1:58:51 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 5,000 | 444 | 2.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:51 PM EST |
| 14.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/29/2026 1:58:51 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:51 PM EST | |||
| 1.50 | 0.00 | 0.49 | 0.25 | % | 0.17 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:51 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.46 | -0.01 | 0.04 | 0.00 | 7/28/2026 | 7/29/2026 1:58:51 PM EST |
| 2.50 | 0.04 | 0.14 | 0.09 | 0.15 | +0.10 | +200.00% | 0.04 | 1 | 2 | 1.39 | -0.07 | 0.11 | 0.00 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.04 | 4 | 341 | 1.32 | -0.18 | 0.20 | -0.01 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 3.50 | 0.24 | 0.31 | 0.28 | 0.34 | +0.06 | +21.43% | 0.08 | 158 | 99 | 1.30 | -0.32 | 0.29 | -0.01 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 4.00 | 0.47 | 0.55 | 0.51 | 0.61 | +0.11 | +22.00% | 0.13 | 10 | 4,222 | 1.28 | -0.48 | 0.32 | -0.01 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 4.50 | 0.80 | 0.88 | 0.84 | 0.83 | 0.00 | 0.00% | 0.19 | 0 | 708 | 1.26 | -0.63 | 0.31 | -0.01 | 7/28/2026 | 7/29/2026 1:58:51 PM EST |
| 5.00 | 1.20 | 1.28 | 1.24 | 1.34 | +0.09 | +7.20% | 0.25 | 1 | 1,169 | 1.26 | -0.74 | 0.26 | -0.01 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 5.50 | 1.40 | 2.01 | 1.71 | 1.66 | 0.00 | 0.00% | 0.31 | 0 | 42 | 1.74 | -0.82 | 0.21 | -0.01 | 7/28/2026 | 7/29/2026 1:58:51 PM EST |
| 6.00 | 1.80 | 2.48 | 2.14 | 2.15 | 0.00 | 0.00% | 0.36 | 0 | 768 | 1.29 | -0.87 | 0.16 | -0.01 | 7/28/2026 | 7/29/2026 1:58:51 PM EST |
| 6.50 | 2.27 | 2.95 | 2.61 | 2.62 | +0.18 | +7.38% | 0.40 | 1 | 18 | 1.94 | -0.91 | 0.12 | 0.00 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 7.00 | 2.96 | 3.55 | 3.26 | 3.17 | +0.07 | +2.26% | 0.47 | 1 | 918 | 2.07 | -0.93 | 0.09 | 0.00 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 7.50 | 3.45 | 4.10 | 3.78 | 3.47 | 0.00 | 0.00% | 0.50 | 0 | 15 | 2.22 | -0.95 | 0.07 | 0.00 | 7/28/2026 | 7/29/2026 1:58:51 PM EST |
| 8.00 | 3.75 | 4.70 | 4.23 | 3.94 | 0.00 | 0.00% | 0.53 | 0 | 282 | 2.36 | -0.96 | 0.06 | 0.00 | 7/27/2026 | 7/29/2026 1:58:51 PM EST |
| 8.50 | 4.35 | 5.25 | 4.80 | % | 0.56 | 0 | 0 | 2.48 | -0.98 | 0.03 | 0.00 | 7/29/2026 1:58:51 PM EST | |||
| 9.00 | 4.85 | 5.75 | 5.30 | 4.48 | 0.00 | 0.00% | 0.59 | 0 | 47 | 3.14 | -0.99 | 0.02 | 0.00 | 7/23/2026 | 7/29/2026 1:58:51 PM EST |
| 9.50 | 5.35 | 6.30 | 5.83 | 5.82 | +0.35 | +6.40% | 0.61 | 1 | 0 | 4.67 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:51 PM EST |
| 10.00 | 5.85 | 6.80 | 6.33 | 5.67 | 0.00 | 0.00% | 0.63 | 0 | 57 | 4.79 | -1.00 | 0.01 | 0.00 | 7/23/2026 | 7/29/2026 1:58:51 PM EST |
| 11.00 | 6.85 | 7.80 | 7.33 | % | 0.67 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:51 PM EST | |||
| 12.00 | 7.85 | 8.80 | 8.33 | 8.17 | 0.00 | 0.00% | 0.69 | 0 | 9 | 5.05 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 1:58:51 PM EST |
| 13.00 | 8.85 | 9.75 | 9.30 | 8.72 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 1:58:51 PM EST |
| 14.00 | 9.85 | 10.75 | 10.30 | % | 0.74 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:51 PM EST |