Options Chain for ENOVIX CORPORATION COM (ENVX) - $6.42 as of 5/8/2026 2:30:39 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 | 5.15 | 5.85 | 5.50 | 5.49 | -0.06 | -1.09% | 5.50 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 2.00 | 4.10 | 4.75 | 4.43 | 3.70 | 0.00 | 0.00% | 2.21 | 0 | 2 | 6.85 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:58 PM EST |
| 3.00 | 3.10 | 3.80 | 3.45 | % | 1.15 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 3.50 | 2.69 | 3.25 | 2.97 | % | 0.85 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 4.00 | 2.24 | 2.77 | 2.51 | 2.50 | +0.27 | +12.11% | 0.63 | 1 | 19 | 3.43 | 0.99 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 4.50 | 1.76 | 2.27 | 2.02 | 2.01 | -0.17 | -7.80% | 0.45 | 1 | 2 | 2.81 | 0.96 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 1.35 | 1.77 | 1.56 | 1.54 | +0.01 | +0.66% | 0.31 | 3 | 691 | 2.25 | 0.90 | 0.12 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 5.50 | 1.07 | 1.38 | 1.23 | 1.15 | +0.15 | +15.00% | 0.22 | 1 | 91 | 2.14 | 0.82 | 0.18 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 6.00 | 0.84 | 0.96 | 0.90 | 0.85 | +0.06 | +7.60% | 0.15 | 40 | 1,431 | 1.61 | 0.70 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 6.50 | 0.56 | 0.60 | 0.58 | 0.56 | +0.03 | +5.66% | 0.09 | 271 | 731 | 1.49 | 0.56 | 0.29 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 7.00 | 0.36 | 0.46 | 0.41 | 0.36 | +0.06 | +20.00% | 0.06 | 165 | 2,505 | 1.51 | 0.42 | 0.29 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 7.50 | 0.19 | 0.25 | 0.22 | 0.23 | +0.01 | +4.55% | 0.03 | 222 | 818 | 1.46 | 0.29 | 0.26 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.13 | +0.01 | +8.34% | 0.02 | 175 | 2,575 | 1.61 | 0.20 | 0.20 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 8.50 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 3 | 461 | 1.52 | 0.14 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.01 | 10 | 731 | 1.65 | 0.10 | 0.12 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.01 | 2 | 111 | 2.04 | 0.06 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,610 | 2.23 | 0.04 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.47 | 0.02 | 0.04 | -0.01 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 696 | 3.42 | 0.01 | 0.02 | 0.00 | 4/24/2026 | 5/8/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.73 | 0.01 | 0.02 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.88 | 0.01 | 0.01 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.01 | 0.00 | 5/8/2026 3:59:58 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 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 14 | 5.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 31 | 272 | 2.03 | -0.01 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 390 | 2.38 | -0.04 | 0.07 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.02 | -25.00% | 0.02 | 37 | 987 | 1.64 | -0.10 | 0.12 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 5.50 | 0.11 | 0.20 | 0.16 | 0.14 | -0.04 | -22.23% | 0.03 | 25 | 360 | 1.58 | -0.18 | 0.18 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 6.00 | 0.24 | 0.34 | 0.29 | 0.28 | -0.05 | -15.16% | 0.05 | 68 | 1,344 | 1.52 | -0.30 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 6.50 | 0.45 | 0.57 | 0.51 | 0.49 | -0.11 | -18.34% | 0.08 | 182 | 274 | 1.52 | -0.44 | 0.29 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 7.00 | 0.74 | 0.87 | 0.81 | 0.79 | -0.08 | -9.20% | 0.12 | 171 | 1,159 | 1.52 | -0.58 | 0.29 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 7.50 | 1.08 | 1.26 | 1.17 | 1.32 | 0.00 | 0.00% | 0.16 | 0 | 93 | 1.54 | -0.71 | 0.26 | -0.03 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 1.47 | 1.89 | 1.68 | 1.85 | 0.00 | 0.00% | 0.21 | 0 | 201 | 1.82 | -0.80 | 0.20 | -0.03 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 8.50 | 1.90 | 2.32 | 2.11 | % | 0.25 | 0 | 0 | 2.68 | -0.86 | 0.16 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 9.00 | 2.36 | 2.81 | 2.59 | 2.28 | 0.00 | 0.00% | 0.29 | 0 | 100 | 0.00 | -0.90 | 0.12 | -0.02 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 9.50 | 2.81 | 3.30 | 3.06 | % | 0.32 | 0 | 0 | 0.00 | -0.94 | 0.08 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 10.00 | 3.20 | 3.85 | 3.53 | 3.51 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.00 | -0.96 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 10.50 | 3.65 | 4.40 | 4.03 | 3.67 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | -0.98 | 0.04 | -0.01 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 4.25 | 4.80 | 4.53 | 4.61 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.00 | -0.99 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 11.50 | 4.75 | 5.30 | 5.03 | 5.06 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.00 | -0.99 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 5.25 | 5.90 | 5.58 | 5.41 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 5/8/2026 3:59:58 PM EST |
| 12.50 | 5.75 | 6.45 | 6.10 | 5.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 4/23/2026 | 5/8/2026 3:59:58 PM EST |