Options Chain for ENPHASE ENERGY INC COM (ENPH) - $62.96 as of 1/22/2025 8:42:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.60 | 28.90 | 34.95 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.99 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 22.75 | 23.80 | 29.65 | 0.00 | 0.00% | 0 | 26 | 1.33 | 0.98 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 16.85 | 18.85 | 17.95 | 0.00 | 0.00% | 0 | 148 | 0.49 | 0.94 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 13.80 | 14.45 | 15.28 | 0.00 | 0.00% | 0 | 788 | 0.72 | 0.87 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 10.75 | 12.95 | % | 0 | 0 | 0.79 | 0.81 | 0.02 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 54.00 | 8.50 | 11.10 | % | 0 | 0 | 0.52 | 0.79 | 0.02 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 9.10 | 11.30 | 9.62 | 0.00 | 0.00% | 0 | 270 | 0.75 | 0.77 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 8.75 | 9.80 | % | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 57.00 | 8.20 | 9.55 | % | 0 | 0 | 0.76 | 0.72 | 0.02 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 58.00 | 8.00 | 8.35 | % | 0 | 0 | 0.74 | 0.69 | 0.03 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 59.00 | 7.40 | 7.75 | % | 0 | 0 | 0.74 | 0.66 | 0.03 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 60.00 | 6.90 | 7.20 | 7.05 | 0.00 | 0.00% | 0 | 937 | 0.76 | 0.63 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 5.90 | 7.45 | 6.69 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.61 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 4.95 | 7.05 | 5.66 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.58 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 5.40 | 5.65 | 5.05 | 0.00 | 0.00% | 0 | 42 | 0.75 | 0.55 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 4.85 | 5.15 | 5.10 | 0.00 | 0.00% | 0 | 19 | 0.73 | 0.52 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 4.55 | 4.75 | 4.70 | 0.00 | 0.00% | 0 | 978 | 0.74 | 0.49 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 4.15 | 4.35 | 3.84 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.46 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 67.00 | 3.60 | 4.00 | 3.68 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.44 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 68.00 | 3.35 | 3.65 | 3.27 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.41 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 69.00 | 2.98 | 3.25 | 2.86 | 0.00 | 0.00% | 0 | 17 | 0.73 | 0.38 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 2.86 | 2.99 | 3.00 | 0.00 | 0.00% | 0 | 1,188 | 0.74 | 0.36 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 71.00 | 2.50 | 2.71 | 2.70 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.33 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 72.00 | 2.33 | 2.57 | 2.41 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.31 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 73.00 | 2.00 | 2.33 | 1.95 | 0.00 | 0.00% | 0 | 101 | 0.74 | 0.28 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 74.00 | 1.85 | 1.99 | 2.00 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.26 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 1.70 | 1.82 | 1.77 | 0.00 | 0.00% | 0 | 2,254 | 0.74 | 0.24 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 76.00 | 1.45 | 1.64 | 1.58 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.22 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 77.00 | 1.27 | 1.48 | 1.32 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 0.96 | 1.08 | 1.07 | 0.00 | 0.00% | 0 | 2,029 | 0.73 | 0.16 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 0.54 | 0.62 | 0.58 | 0.00 | 0.00% | 0 | 2,576 | 0.73 | 0.10 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 0.27 | 0.37 | 0.31 | 0.00 | 0.00% | 0 | 1,206 | 0.73 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 0.15 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 822 | 0.76 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 0.07 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 1,442 | 0.75 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 0.01 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 489 | 0.71 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 253 | 0.73 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 0.02 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 633 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 0.01 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 1,760 | 0.90 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 0.01 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 480 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 413 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 205 | 1.47 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 196 | 1.32 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 124 | 1.83 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 233 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 42 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.51 | 0.05 | 0.00 | 0.00% | 0 | 303 | 1.98 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.51 | 0.21 | 0.00 | 0.00% | 0 | 36 | 2.03 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.51 | 0.34 | 0.00 | 0.00% | 0 | 222 | 2.07 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 252 | 2.11 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 71 | 2.16 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 47 | 2.20 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.50 | 0.02 | 0.00 | 0.00% | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.02 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 103 | 0.93 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 525 | 0.89 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.39 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 2,001 | 0.82 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 0.95 | 1.01 | 0.96 | 0.00 | 0.00% | 0 | 1,459 | 0.77 | -0.13 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 1.44 | 1.65 | 1.62 | 0.00 | 0.00% | 0 | 45 | 0.76 | -0.19 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 1.65 | 1.94 | 1.79 | 0.00 | 0.00% | 0 | 9 | 0.76 | -0.21 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 2.04 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 3,786 | 0.76 | -0.23 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 2.21 | 2.52 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.26 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 2.65 | 2.87 | 2.77 | 0.00 | 0.00% | 0 | 20 | 0.76 | -0.28 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 3.05 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 22 | 0.76 | -0.31 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 3.45 | 3.70 | 3.44 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.34 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 3.85 | 4.15 | 3.91 | 0.00 | 0.00% | 0 | 2,857 | 0.77 | -0.37 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 4.25 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 28 | 0.75 | -0.39 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 4.70 | 4.95 | 4.84 | 0.00 | 0.00% | 0 | 73 | 0.74 | -0.42 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 5.25 | 5.55 | 5.38 | 0.00 | 0.00% | 0 | 321 | 0.75 | -0.45 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 5.75 | 6.15 | 6.35 | 0.00 | 0.00% | 0 | 29 | 0.75 | -0.48 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 6.45 | 6.80 | 6.47 | 0.00 | 0.00% | 0 | 2,460 | 0.77 | -0.51 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 6.90 | 7.30 | 7.15 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.54 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 67.00 | 6.80 | 8.70 | % | 0 | 0 | 0.75 | -0.56 | 0.03 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 68.00 | 8.25 | 9.35 | 8.55 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.59 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 69.00 | 7.30 | 9.75 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.62 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 9.35 | 10.30 | 9.72 | 0.00 | 0.00% | 0 | 1,798 | 0.75 | -0.64 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 71.00 | 9.50 | 12.90 | % | 0 | 0 | 0.84 | -0.67 | 0.03 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 72.00 | 10.55 | 12.65 | % | 0 | 0 | 0.80 | -0.69 | 0.03 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 73.00 | 10.70 | 13.65 | 12.25 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.72 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 74.00 | 11.85 | 14.70 | % | 0 | 0 | 0.81 | -0.74 | 0.02 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 13.50 | 14.55 | 13.70 | 0.00 | 0.00% | 0 | 6,949 | 0.81 | -0.76 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 76.00 | 13.65 | 14.75 | % | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 77.00 | 14.25 | 16.40 | % | 0 | 0 | 0.73 | -0.80 | 0.02 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 17.75 | 19.55 | 17.90 | 0.00 | 0.00% | 0 | 1,066 | 0.78 | -0.84 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 21.35 | 23.45 | 22.27 | 0.00 | 0.00% | 0 | 517 | 0.70 | -0.90 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 26.10 | 28.25 | 27.32 | 0.00 | 0.00% | 0 | 2,160 | 0.95 | -0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 30.95 | 32.75 | 32.55 | 0.00 | 0.00% | 0 | 399 | 0.92 | -0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 36.15 | 38.60 | 32.11 | 0.00 | 0.00% | 0 | 7 | 1.07 | -0.98 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 41.60 | 43.60 | 29.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 46.05 | 47.90 | 43.71 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 51.00 | 52.70 | 54.95 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 56.15 | 57.75 | 43.11 | 0.00 | 0.00% | 0 | 5 | 1.38 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 61.05 | 62.65 | 56.25 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 66.30 | 67.65 | 23.90 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 71.40 | 72.80 | 34.52 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 76.15 | 77.75 | 36.62 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/12/2024 | 1/21/2025 4:00:04 PM EST |
| 145.00 | 81.10 | 83.65 | 45.89 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 86.25 | 87.65 | 49.85 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 91.20 | 92.85 | 41.48 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 1/21/2025 4:00:04 PM EST |
| 160.00 | 96.50 | 97.65 | 62.05 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 4:00:04 PM EST |
| 165.00 | 101.15 | 102.80 | 73.27 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 1/21/2025 4:00:04 PM EST |
| 170.00 | 105.60 | 108.55 | 66.52 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 111.60 | 112.70 | 73.80 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 116.15 | 117.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 185.00 | 120.75 | 122.65 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 190.00 | 125.95 | 128.05 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |