Options Chain for ENPHASE ENERGY INC COM (ENPH) - $61.59 as of 11/20/2024 4:00:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.30 | 25.10 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 17.70 | 20.20 | 15.20 | 0.00 | 0.00% | 0 | 8 | 1.31 | 0.96 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 48.00 | 14.85 | 16.55 | % | 0 | 0 | 1.18 | 0.93 | 0.01 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 49.00 | 14.00 | 16.55 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 13.40 | 14.90 | 12.80 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.90 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 51.00 | 13.25 | 14.50 | % | 0 | 0 | 0.64 | 0.88 | 0.02 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 52.00 | 12.10 | 14.00 | % | 0 | 0 | 0.88 | 0.87 | 0.02 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 53.00 | 11.50 | 13.10 | % | 0 | 0 | 0.69 | 0.85 | 0.02 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 54.00 | 10.50 | 12.20 | % | 0 | 0 | 0.88 | 0.82 | 0.02 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 9.00 | 10.65 | 8.63 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.80 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 56.00 | 8.05 | 9.95 | 9.27 | +0.54 | +6.19% | 2 | 2 | 0.52 | 0.78 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 57.00 | 8.75 | 10.20 | % | 0 | 0 | 0.61 | 0.75 | 0.03 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 58.00 | 7.50 | 9.15 | % | 0 | 0 | 0.62 | 0.72 | 0.03 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 59.00 | 7.15 | 9.45 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.69 | 0.03 | -0.07 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 6.00 | 7.25 | 6.25 | +0.75 | +13.64% | 2 | 144 | 0.56 | 0.66 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 61.00 | 6.20 | 6.65 | 5.30 | 0.00 | 0.00% | 0 | 85 | 0.62 | 0.63 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 62.00 | 4.10 | 6.20 | 5.30 | +0.77 | +17.00% | 3 | 17 | 0.52 | 0.60 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 63.00 | 4.55 | 6.45 | 5.15 | +1.35 | +35.53% | 10 | 43 | 0.63 | 0.57 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 64.00 | 4.85 | 5.10 | 4.94 | +1.09 | +28.32% | 10 | 7 | 0.62 | 0.53 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 4.35 | 4.65 | 4.50 | +1.10 | +32.36% | 10 | 181 | 0.62 | 0.50 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 3.95 | 4.25 | 3.75 | +0.45 | +13.64% | 8 | 42 | 0.62 | 0.47 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 3.55 | 4.05 | 3.44 | +0.23 | +7.17% | 1 | 14 | 0.64 | 0.44 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 68.00 | 3.20 | 3.80 | 3.00 | +0.37 | +14.07% | 2 | 36 | 0.62 | 0.41 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 69.00 | 2.88 | 3.30 | 2.18 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.38 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 2.60 | 3.20 | 2.70 | +0.54 | +25.00% | 89 | 496 | 0.63 | 0.36 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 71.00 | 2.33 | 2.89 | 2.30 | +0.30 | +15.00% | 1 | 19 | 0.63 | 0.33 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 72.00 | 2.12 | 2.61 | 2.20 | +0.73 | +49.66% | 6 | 14 | 0.64 | 0.31 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 73.00 | 1.78 | 2.29 | 1.55 | 0.00 | 0.00% | 0 | 77 | 0.63 | 0.28 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 74.00 | 1.64 | 2.09 | 1.70 | +0.40 | +30.77% | 2 | 15 | 0.63 | 0.26 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 1.43 | 2.02 | 1.72 | +0.59 | +52.22% | 58 | 165 | 0.62 | 0.24 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 76.00 | 1.28 | 1.83 | 1.12 | 0.00 | 0.00% | 1 | 7 | 0.64 | 0.22 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 77.00 | 1.15 | 1.55 | 1.31 | +0.21 | +19.10% | 1 | 18 | 0.63 | 0.21 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 78.00 | 1.00 | 1.42 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.19 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 79.00 | 0.89 | 1.28 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.18 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.79 | 1.30 | 1.03 | +0.30 | +41.10% | 20 | 116 | 0.65 | 0.16 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 81.00 | 0.78 | 1.07 | % | 0 | 0 | 0.65 | 0.15 | 0.02 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 82.00 | 0.63 | 1.05 | 0.79 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.14 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 83.00 | 0.53 | 1.01 | 0.75 | +0.24 | +47.06% | 1 | 0 | 0.69 | 0.12 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 84.00 | 0.50 | 0.89 | 0.56 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.11 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.40 | 0.74 | 0.50 | 0.00 | 0.00% | 0 | 126 | 0.64 | 0.10 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 86.00 | 0.39 | 0.70 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.09 | 0.01 | -0.03 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 87.00 | 0.29 | 0.63 | 0.41 | -0.12 | -22.65% | 3 | 0 | 0.68 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 88.00 | 0.25 | 0.66 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.08 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.25 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 465 | 0.65 | 0.07 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.05 | 0.43 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.04 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.02 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.27 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.22 | 0.45 | 0.43 | +0.12 | +38.71% | 1 | 17 | 0.71 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 48.00 | 0.43 | 0.69 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 49.00 | 0.54 | 0.67 | 0.60 | -0.10 | -14.29% | 1 | 11 | 0.66 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 0.66 | 0.94 | 0.86 | -0.05 | -5.50% | 4 | 106 | 0.68 | -0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 51.00 | 0.77 | 1.03 | 1.12 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.12 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 52.00 | 0.96 | 1.14 | 1.21 | -0.14 | -10.37% | 5 | 10 | 0.66 | -0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 53.00 | 1.15 | 1.48 | 1.46 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.15 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 54.00 | 1.36 | 1.67 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.18 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 1.59 | 1.89 | 2.21 | +0.01 | +0.46% | 1 | 110 | 0.66 | -0.20 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 56.00 | 1.85 | 2.23 | 2.25 | -0.17 | -7.03% | 1 | 3 | 0.66 | -0.22 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 57.00 | 1.99 | 2.46 | 2.90 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.25 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 58.00 | 2.47 | 2.88 | 3.00 | -0.50 | -14.29% | 4 | 2 | 0.66 | -0.28 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 59.00 | 2.82 | 3.25 | 3.23 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.31 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 3.15 | 3.45 | 3.40 | -0.72 | -17.48% | 12 | 199 | 0.63 | -0.34 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 61.00 | 3.65 | 4.00 | 4.25 | +0.16 | +3.92% | 1 | 35 | 0.65 | -0.37 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 62.00 | 4.10 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 34 | 0.64 | -0.40 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 63.00 | 4.60 | 5.00 | 5.06 | 0.00 | 0.00% | 0 | 25 | 0.65 | -0.43 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 64.00 | 5.10 | 5.55 | 5.62 | -1.88 | -25.07% | 3 | 11 | 0.65 | -0.47 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 5.65 | 6.10 | 6.46 | -0.49 | -7.05% | 1 | 29 | 0.65 | -0.50 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 66.00 | 6.10 | 6.60 | 6.07 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.53 | 0.03 | -0.07 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 67.00 | 6.85 | 7.75 | 7.97 | -1.03 | -11.45% | 1 | 22 | 0.68 | -0.56 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 68.00 | 6.90 | 8.25 | 8.84 | +0.24 | +2.80% | 1 | 35 | 0.62 | -0.59 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 69.00 | 6.45 | 9.15 | 10.30 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.62 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 8.60 | 9.65 | 9.92 | +0.35 | +3.66% | 1 | 31 | 0.61 | -0.64 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 71.00 | 9.55 | 10.90 | 9.03 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.67 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 72.00 | 10.05 | 11.00 | 14.02 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.69 | 0.03 | -0.06 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 73.00 | 10.95 | 12.50 | 14.00 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.72 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 74.00 | 11.85 | 13.30 | 13.58 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.74 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 12.65 | 14.10 | 13.97 | -2.16 | -13.40% | 1 | 19 | 0.71 | -0.76 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 76.00 | 13.10 | 14.95 | 10.89 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.78 | 0.02 | -0.05 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 77.00 | 13.70 | 15.75 | 17.83 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.79 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 78.00 | 15.15 | 16.55 | 13.59 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.81 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 79.00 | 15.40 | 17.00 | % | 0 | 0 | 0.81 | -0.82 | 0.02 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 16.40 | 18.45 | 17.90 | -1.19 | -6.24% | 1 | 3 | 0.97 | -0.84 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 81.00 | 16.90 | 19.30 | % | 0 | 0 | 1.04 | -0.85 | 0.02 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 82.00 | 18.05 | 20.20 | 22.80 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.86 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 83.00 | 19.10 | 21.05 | 23.80 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.88 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 84.00 | 19.70 | 22.35 | 24.70 | 0.00 | 0.00% | 0 | 20 | 1.07 | -0.89 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 21.35 | 22.55 | % | 0 | 0 | 1.08 | -0.90 | 0.01 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 86.00 | 21.55 | 23.55 | 20.51 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.91 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 87.00 | 22.50 | 25.15 | % | 0 | 0 | 1.07 | -0.91 | 0.01 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 88.00 | 24.35 | 26.00 | 27.72 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.92 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 24.80 | 28.40 | 30.82 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.93 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 29.80 | 33.40 | 31.52 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.96 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 34.55 | 38.70 | % | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 39.65 | 43.70 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 44.55 | 48.70 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |