Options Chain for ENPHASE ENERGY INC COM (ENPH) - $90.42 as of 10/22/2024 2:10:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 31.35 | 34.35 | % | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.04 | 10/22/2024 12:58:46 PM EST | |||
| 65.00 | 27.35 | 28.85 | % | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.05 | 10/22/2024 12:58:46 PM EST | |||
| 70.00 | 23.45 | 24.20 | 23.70 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.87 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 75.00 | 19.45 | 20.30 | % | 0 | 0 | 0.87 | 0.81 | 0.01 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 80.00 | 15.95 | 16.75 | 17.48 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.73 | 0.01 | -0.11 | 10/15/2024 | 10/22/2024 12:58:46 PM EST |
| 81.00 | 15.35 | 15.95 | 14.75 | % | 1 | 0 | 0.84 | 0.72 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:46 PM EST | |
| 82.00 | 14.60 | 15.45 | % | 0 | 0 | 0.91 | 0.70 | 0.01 | -0.12 | 10/22/2024 12:58:46 PM EST | |||
| 83.00 | 14.30 | 14.75 | % | 0 | 0 | 0.82 | 0.69 | 0.01 | -0.12 | 10/22/2024 12:58:46 PM EST | |||
| 84.00 | 13.65 | 14.15 | % | 0 | 0 | 0.84 | 0.67 | 0.01 | -0.12 | 10/22/2024 12:58:46 PM EST | |||
| 85.00 | 12.90 | 13.45 | % | 0 | 0 | 0.85 | 0.66 | 0.02 | -0.12 | 10/22/2024 12:58:46 PM EST | |||
| 86.00 | 12.40 | 13.00 | % | 0 | 0 | 0.83 | 0.64 | 0.02 | -0.12 | 10/22/2024 12:58:46 PM EST | |||
| 87.00 | 11.80 | 12.50 | % | 0 | 0 | 0.78 | 0.62 | 0.02 | -0.12 | 10/22/2024 12:58:46 PM EST | |||
| 88.00 | 11.40 | 11.80 | 10.85 | % | 1 | 0 | 0.81 | 0.61 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:46 PM EST | |
| 89.00 | 10.85 | 11.40 | 10.05 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.59 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 90.00 | 10.40 | 10.85 | 10.20 | -0.92 | -8.28% | 9 | 13 | 0.82 | 0.57 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 91.00 | 9.90 | 10.40 | 10.50 | +1.30 | +14.13% | 3 | 5 | 0.82 | 0.56 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 92.00 | 9.40 | 9.90 | 9.10 | +0.50 | +5.82% | 1 | 3 | 0.82 | 0.54 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 93.00 | 9.00 | 9.35 | 8.90 | +0.15 | +1.72% | 2 | 13 | 0.81 | 0.52 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 94.00 | 8.55 | 9.10 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.51 | 0.02 | -0.13 | 10/15/2024 | 10/22/2024 12:58:46 PM EST |
| 95.00 | 8.10 | 8.45 | 8.30 | +1.30 | +18.58% | 14 | 22 | 0.81 | 0.49 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 96.00 | 7.60 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.47 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 97.00 | 7.25 | 8.00 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.46 | 0.02 | -0.13 | 10/15/2024 | 10/22/2024 12:58:46 PM EST |
| 98.00 | 6.95 | 7.35 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.44 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 99.00 | 6.55 | 7.25 | 6.34 | -1.39 | -17.99% | 1 | 1 | 0.80 | 0.43 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 100.00 | 6.25 | 6.60 | 6.30 | +0.54 | +9.38% | 8 | 15 | 0.81 | 0.41 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 101.00 | 5.90 | 6.45 | 10.82 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.40 | 0.02 | -0.12 | 10/14/2024 | 10/22/2024 12:58:46 PM EST |
| 102.00 | 5.55 | 6.10 | 5.15 | -1.31 | -20.28% | 1 | 2 | 0.81 | 0.38 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 103.00 | 5.30 | 5.60 | 4.85 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.37 | 0.02 | -0.12 | 10/16/2024 | 10/22/2024 12:58:46 PM EST |
| 104.00 | 5.05 | 5.30 | 4.57 | +0.22 | +5.06% | 10 | 6 | 0.81 | 0.35 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 105.00 | 4.65 | 5.20 | 4.60 | +0.19 | +4.31% | 1 | 19 | 0.81 | 0.34 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 106.00 | 4.45 | 4.90 | 3.95 | -0.53 | -11.83% | 5 | 1 | 0.80 | 0.33 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 107.00 | 4.20 | 4.80 | 4.15 | -0.30 | -6.75% | 1 | 1 | 0.81 | 0.31 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 108.00 | 3.95 | 4.35 | 4.02 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.30 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 109.00 | 3.75 | 4.25 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.29 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 110.00 | 3.55 | 3.90 | 3.32 | +0.27 | +8.86% | 1 | 19 | 0.80 | 0.28 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 111.00 | 3.35 | 3.60 | 2.92 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.26 | 0.01 | -0.10 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 112.00 | 2.87 | 3.75 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.25 | 0.01 | -0.10 | 10/16/2024 | 10/22/2024 12:58:46 PM EST |
| 113.00 | 2.77 | 3.60 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.24 | 0.01 | -0.10 | 10/15/2024 | 10/22/2024 12:58:46 PM EST |
| 114.00 | 2.50 | 3.05 | 2.90 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.23 | 0.01 | -0.10 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 115.00 | 2.60 | 2.94 | 2.61 | -0.68 | -20.67% | 2 | 11 | 0.79 | 0.22 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 116.00 | 2.23 | 2.91 | % | 0 | 0 | 0.80 | 0.21 | 0.01 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 117.00 | 2.07 | 2.69 | 2.87 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.20 | 0.01 | -0.09 | 10/16/2024 | 10/22/2024 12:58:46 PM EST |
| 120.00 | 1.92 | 2.31 | 1.86 | +0.22 | +13.42% | 5 | 30 | 0.79 | 0.17 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 125.00 | 1.36 | 1.81 | 1.47 | +0.25 | +20.50% | 2 | 47 | 0.81 | 0.13 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 130.00 | 1.02 | 1.23 | 1.15 | +0.28 | +32.19% | 1 | 16 | 0.79 | 0.10 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 135.00 | 0.74 | 1.18 | 0.92 | 0.00 | 0.00% | 0 | 44 | 0.76 | 0.08 | 0.01 | -0.04 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 140.00 | 0.54 | 0.86 | 0.52 | +0.09 | +20.93% | 6 | 4 | 0.82 | 0.06 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 145.00 | 0.18 | 0.68 | 0.41 | -0.23 | -35.94% | 2 | 39 | 0.77 | 0.04 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 150.00 | 0.01 | 0.63 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.03 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 12:58:46 PM EST |
| 155.00 | 0.00 | 0.59 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.02 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.27 | 0.75 | 0.58 | +0.01 | +1.76% | 5 | 6 | 0.86 | -0.05 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 65.00 | 0.73 | 1.11 | 1.06 | -0.04 | -3.64% | 10 | 39 | 0.84 | -0.08 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 70.00 | 1.51 | 2.03 | 1.96 | +0.01 | +0.52% | 17 | 100 | 0.83 | -0.13 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 75.00 | 2.67 | 3.00 | 2.76 | -0.44 | -13.75% | 11 | 106 | 0.81 | -0.19 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 80.00 | 4.05 | 4.45 | 4.25 | -0.44 | -9.39% | 13 | 82 | 0.82 | -0.27 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 81.00 | 4.40 | 4.85 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.28 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 82.00 | 4.70 | 5.20 | 5.00 | -0.25 | -4.77% | 1 | 4 | 0.81 | -0.30 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 83.00 | 5.05 | 5.80 | 5.75 | 0.00 | 0.00% | 1 | 1 | 0.82 | -0.31 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 84.00 | 5.50 | 5.95 | 6.16 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.33 | 0.01 | -0.12 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 85.00 | 5.90 | 6.35 | 6.25 | -0.53 | -7.82% | 11 | 224 | 0.81 | -0.34 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 86.00 | 6.20 | 6.85 | 7.22 | 0.00 | 0.00% | 0 | 11 | 0.82 | -0.36 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 87.00 | 6.80 | 7.30 | 6.91 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.38 | 0.02 | -0.12 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 88.00 | 7.35 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.39 | 0.02 | -0.13 | 10/17/2024 | 10/22/2024 12:58:46 PM EST |
| 89.00 | 7.70 | 8.35 | 8.73 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.41 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 90.00 | 8.30 | 8.75 | 8.45 | -0.65 | -7.15% | 11 | 260 | 0.80 | -0.43 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 91.00 | 8.75 | 9.35 | 9.07 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.44 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 92.00 | 9.30 | 9.80 | 9.82 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.46 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 93.00 | 9.80 | 10.30 | 11.00 | 0.00 | 0.00% | 0 | 17 | 0.82 | -0.48 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 94.00 | 10.35 | 10.95 | 11.56 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.49 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 95.00 | 11.00 | 11.60 | 11.60 | -0.50 | -4.14% | 3 | 17 | 0.81 | -0.51 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 96.00 | 11.50 | 12.10 | 12.59 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.53 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 97.00 | 12.20 | 12.80 | 13.08 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.54 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 98.00 | 12.75 | 13.40 | 14.00 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.56 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 99.00 | 13.35 | 14.00 | 9.31 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.57 | 0.02 | -0.13 | 10/14/2024 | 10/22/2024 12:58:46 PM EST |
| 100.00 | 14.10 | 14.65 | 14.96 | -0.47 | -3.05% | 6 | 39 | 0.76 | -0.59 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:46 PM EST |
| 101.00 | 14.80 | 15.25 | 15.35 | 0.00 | 0.00% | 0 | 18 | 0.76 | -0.60 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 102.00 | 15.25 | 15.95 | 16.64 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.62 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 103.00 | 16.15 | 16.65 | 16.55 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.63 | 0.02 | -0.12 | 10/18/2024 | 10/22/2024 12:58:46 PM EST |
| 104.00 | 16.80 | 17.35 | 18.14 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.65 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 12:58:46 PM EST |
| 105.00 | 17.50 | 18.20 | 17.28 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.66 | 0.02 | -0.12 | 10/16/2024 | 10/22/2024 12:58:46 PM EST |
| 106.00 | 18.20 | 18.75 | 15.98 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.67 | 0.02 | -0.11 | 10/15/2024 | 10/22/2024 12:58:46 PM EST |
| 107.00 | 18.95 | 19.90 | % | 0 | 0 | 0.73 | -0.69 | 0.02 | -0.11 | 10/22/2024 12:58:46 PM EST | |||
| 108.00 | 19.70 | 20.45 | % | 0 | 0 | 0.80 | -0.70 | 0.01 | -0.11 | 10/22/2024 12:58:46 PM EST | |||
| 109.00 | 20.50 | 21.25 | 21.01 | 0.00 | 0.00% | 0 | 15 | 0.80 | -0.71 | 0.01 | -0.11 | 10/15/2024 | 10/22/2024 12:58:46 PM EST |
| 110.00 | 21.25 | 22.00 | 16.86 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.72 | 0.01 | -0.11 | 10/10/2024 | 10/22/2024 12:58:46 PM EST |
| 111.00 | 22.05 | 22.85 | 22.19 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.74 | 0.01 | -0.10 | 10/16/2024 | 10/22/2024 12:58:46 PM EST |
| 112.00 | 22.35 | 23.90 | % | 0 | 0 | 0.78 | -0.75 | 0.01 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 113.00 | 23.50 | 26.05 | % | 0 | 0 | 0.78 | -0.76 | 0.01 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 114.00 | 24.45 | 25.50 | % | 0 | 0 | 0.78 | -0.77 | 0.01 | -0.10 | 10/22/2024 12:58:46 PM EST | |||
| 115.00 | 25.30 | 26.45 | % | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 116.00 | 26.15 | 27.15 | % | 0 | 0 | 0.77 | -0.79 | 0.01 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 117.00 | 27.00 | 28.15 | % | 0 | 0 | 0.77 | -0.80 | 0.01 | -0.09 | 10/22/2024 12:58:46 PM EST | |||
| 120.00 | 29.45 | 30.45 | 29.04 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.83 | 0.01 | -0.08 | 10/17/2024 | 10/22/2024 12:58:46 PM EST |
| 125.00 | 34.10 | 35.20 | % | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.07 | 10/22/2024 12:58:46 PM EST | |||
| 130.00 | 38.25 | 40.00 | 31.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.90 | 0.01 | -0.06 | 10/14/2024 | 10/22/2024 12:58:46 PM EST |
| 135.00 | 43.25 | 44.55 | % | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.04 | 10/22/2024 12:58:46 PM EST | |||
| 140.00 | 48.15 | 49.45 | % | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.04 | 10/22/2024 12:58:46 PM EST | |||
| 145.00 | 52.35 | 55.50 | % | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.03 | 10/22/2024 12:58:46 PM EST | |||
| 150.00 | 57.00 | 60.45 | % | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:46 PM EST | |||
| 155.00 | 62.45 | 65.40 | % | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:58:46 PM EST |