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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.80 | 23.85 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 18.00 | 19.10 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 14.05 | 14.70 | 18.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.86 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 9.95 | 10.85 | 10.55 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.76 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 9.50 | 10.20 | % | 0 | 0 | 0.73 | 0.73 | 0.02 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 57.00 | 8.80 | 9.55 | % | 0 | 0 | 0.72 | 0.71 | 0.02 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 58.00 | 8.40 | 8.85 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.69 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 7.15 | 8.25 | % | 0 | 0 | 0.68 | 0.66 | 0.02 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 60.00 | 6.80 | 7.65 | 8.89 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.63 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 6.55 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.61 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 4.15 | 6.60 | % | 0 | 0 | 0.59 | 0.58 | 0.03 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 63.00 | 4.95 | 7.90 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.55 | 0.03 | -0.08 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 4.75 | 5.65 | 4.90 | 0.00 | 0.00% | 0 | 26 | 0.69 | 0.53 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 4.80 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.50 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 3.95 | 4.75 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.47 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 67.00 | 3.65 | 4.40 | 4.05 | 0.00 | 0.00% | 0 | 121 | 0.69 | 0.44 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 68.00 | 3.70 | 4.05 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.42 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 69.00 | 2.89 | 3.75 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.39 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 2.90 | 3.35 | 2.92 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.37 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 71.00 | 2.56 | 3.15 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.34 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 72.00 | 2.50 | 2.86 | 2.70 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.32 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 73.00 | 1.84 | 2.66 | 2.70 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.30 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 74.00 | 2.01 | 2.46 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.28 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 1.75 | 2.22 | 1.95 | 0.00 | 0.00% | 0 | 40 | 0.70 | 0.26 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 76.00 | 1.46 | 2.00 | 1.86 | 0.00 | 0.00% | 0 | 36 | 0.69 | 0.24 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 77.00 | 1.27 | 1.85 | 1.46 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.22 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 78.00 | 1.16 | 1.70 | 1.26 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.20 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 79.00 | 1.03 | 1.56 | % | 0 | 0 | 0.69 | 0.18 | 0.02 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.93 | 1.39 | 1.18 | 0.00 | 0.00% | 0 | 44 | 0.69 | 0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 81.00 | 0.94 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.15 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 82.00 | 0.83 | 1.19 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 83.00 | 0.61 | 1.08 | % | 0 | 0 | 0.69 | 0.13 | 0.02 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 84.00 | 0.69 | 0.99 | 0.88 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.11 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 0.59 | 0.90 | 0.67 | 0.00 | 0.00% | 0 | 42 | 0.70 | 0.10 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 86.00 | 0.54 | 0.81 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 87.00 | 0.31 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 88.00 | 0.41 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 50 | 0.69 | 0.08 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 0.34 | 0.58 | 0.42 | 0.00 | 0.00% | 0 | 135 | 0.71 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.62 | 0.67 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.04 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.52 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.02 | 0.00 | -0.01 | 1/16/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.03 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.43 | 0.67 | 0.50 | 0.00 | 0.00% | 0 | 37 | 0.78 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 1.05 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 70 | 0.73 | -0.14 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 2.20 | 2.61 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.74 | -0.24 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 2.50 | 2.78 | 2.69 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.27 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 2.85 | 3.35 | 3.15 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.29 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 3.25 | 3.60 | 3.36 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.31 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 3.60 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.34 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 4.05 | 4.85 | 4.45 | 0.00 | 0.00% | 0 | 39 | 0.75 | -0.37 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 4.50 | 5.05 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.39 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 5.00 | 5.35 | 5.39 | 0.00 | 0.00% | 0 | 31 | 0.72 | -0.42 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 5.45 | 6.45 | 5.90 | 0.00 | 0.00% | 0 | 34 | 0.75 | -0.45 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 5.75 | 6.70 | 6.42 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.47 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 6.55 | 7.40 | 7.15 | 0.00 | 0.00% | 0 | 38 | 0.73 | -0.50 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 7.10 | 8.00 | 7.30 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.53 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 67.00 | 7.75 | 8.45 | 6.45 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.56 | 0.03 | -0.08 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 68.00 | 7.65 | 9.05 | 8.44 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.58 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 69.00 | 9.05 | 10.35 | 7.91 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.61 | 0.03 | -0.08 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 9.75 | 11.00 | 10.37 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.63 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 71.00 | 10.45 | 11.80 | % | 0 | 0 | 0.76 | -0.66 | 0.03 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 72.00 | 11.15 | 13.55 | 10.86 | 0.00 | 0.00% | 0 | 30 | 0.83 | -0.68 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 73.00 | 11.90 | 13.45 | 10.72 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.70 | 0.02 | -0.07 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 74.00 | 12.65 | 14.90 | 12.75 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.72 | 0.02 | -0.06 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 13.50 | 14.25 | 12.47 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.74 | 0.02 | -0.06 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 76.00 | 14.30 | 15.55 | 12.68 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.76 | 0.02 | -0.06 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 77.00 | 15.05 | 16.20 | % | 0 | 0 | 0.73 | -0.78 | 0.02 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 78.00 | 14.10 | 17.50 | % | 0 | 0 | 0.61 | -0.80 | 0.02 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 79.00 | 16.75 | 18.40 | 16.33 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.82 | 0.02 | -0.05 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 16.80 | 19.30 | 15.98 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.83 | 0.02 | -0.05 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 81.00 | 17.70 | 20.15 | 19.69 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.85 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 82.00 | 19.25 | 20.85 | % | 0 | 0 | 0.74 | -0.86 | 0.02 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 83.00 | 19.55 | 21.15 | % | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 84.00 | 20.45 | 22.05 | % | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 85.00 | 22.20 | 23.85 | 19.24 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.90 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 86.00 | 23.05 | 25.35 | % | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 87.00 | 24.00 | 25.85 | % | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 88.00 | 24.75 | 27.35 | % | 0 | 0 | 0.84 | -0.92 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 90.00 | 26.90 | 28.15 | % | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 95.00 | 31.60 | 33.60 | 30.44 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.96 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 36.10 | 39.00 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST |