Options Chain for ENPHASE ENERGY INC COM (ENPH) - $62.84 as of 1/22/2025 10:00:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.35 | 23.75 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 17.70 | 18.70 | % | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 13.05 | 13.95 | % | 0 | 0 | 1.25 | 0.90 | 0.01 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 53.00 | 8.85 | 12.75 | % | 0 | 0 | 1.19 | 0.84 | 0.02 | -0.10 | 1/21/2025 4:00:04 PM EST | |||
| 54.00 | 9.00 | 12.70 | % | 0 | 0 | 0.89 | 0.81 | 0.02 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 7.35 | 9.90 | % | 0 | 0 | 0.63 | 0.79 | 0.02 | -0.12 | 1/21/2025 4:00:04 PM EST | |||
| 56.00 | 7.90 | 9.95 | % | 0 | 0 | 0.90 | 0.76 | 0.03 | -0.12 | 1/21/2025 4:00:04 PM EST | |||
| 57.00 | 7.90 | 9.20 | % | 0 | 0 | 0.95 | 0.73 | 0.03 | -0.13 | 1/21/2025 4:00:04 PM EST | |||
| 58.00 | 6.80 | 8.50 | % | 0 | 0 | 0.90 | 0.70 | 0.03 | -0.13 | 1/21/2025 4:00:04 PM EST | |||
| 59.00 | 5.05 | 7.25 | % | 0 | 0 | 0.72 | 0.67 | 0.03 | -0.14 | 1/21/2025 4:00:04 PM EST | |||
| 60.00 | 5.05 | 6.55 | 6.57 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.64 | 0.03 | -0.14 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 4.20 | 6.40 | % | 0 | 0 | 0.78 | 0.61 | 0.03 | -0.15 | 1/21/2025 4:00:04 PM EST | |||
| 62.00 | 5.05 | 5.40 | 5.31 | 0.00 | 0.00% | 0 | 40 | 0.86 | 0.58 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 4.60 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.54 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 3.90 | 4.45 | 4.36 | 0.00 | 0.00% | 0 | 81 | 0.87 | 0.51 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 3.65 | 4.05 | 3.95 | 0.00 | 0.00% | 0 | 83 | 0.85 | 0.48 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 3.30 | 3.65 | 3.45 | 0.00 | 0.00% | 0 | 30 | 0.85 | 0.44 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 67.00 | 2.84 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 48 | 0.85 | 0.41 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 68.00 | 2.52 | 3.15 | 2.80 | 0.00 | 0.00% | 0 | 43 | 0.87 | 0.38 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 69.00 | 2.26 | 2.71 | 2.53 | 0.00 | 0.00% | 0 | 29 | 0.86 | 0.35 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 1.97 | 2.47 | 2.32 | 0.00 | 0.00% | 0 | 329 | 0.86 | 0.32 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 71.00 | 1.73 | 2.27 | 1.82 | 0.00 | 0.00% | 0 | 66 | 0.86 | 0.30 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 72.00 | 1.54 | 2.00 | 1.64 | 0.00 | 0.00% | 0 | 79 | 0.86 | 0.27 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 73.00 | 1.32 | 1.77 | 1.40 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.25 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 74.00 | 1.15 | 1.55 | 1.23 | 0.00 | 0.00% | 0 | 61 | 0.86 | 0.23 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 1.16 | 1.34 | 1.29 | 0.00 | 0.00% | 0 | 231 | 0.87 | 0.20 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 76.00 | 0.86 | 1.29 | 0.95 | 0.00 | 0.00% | 0 | 76 | 0.87 | 0.19 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 77.00 | 0.85 | 1.17 | 0.80 | 0.00 | 0.00% | 0 | 69 | 0.88 | 0.17 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 78.00 | 0.63 | 0.93 | 0.87 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.15 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 79.00 | 0.51 | 0.91 | 2.20 | 0.00 | 0.00% | 0 | 17 | 0.85 | 0.14 | 0.02 | -0.08 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 0.65 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 181 | 0.88 | 0.12 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 81.00 | 0.38 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.11 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 82.00 | 0.32 | 0.76 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 83.00 | 0.26 | 0.51 | 0.49 | 0.00 | 0.00% | 0 | 34 | 0.85 | 0.09 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 84.00 | 0.20 | 0.59 | 0.36 | 0.00 | 0.00% | 0 | 19 | 0.88 | 0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 0.20 | 0.49 | 0.38 | 0.00 | 0.00% | 0 | 202 | 0.88 | 0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 86.00 | 0.11 | 0.49 | % | 0 | 0 | 0.87 | 0.06 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 87.00 | 0.07 | 0.49 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 88.00 | 0.05 | 0.38 | 0.23 | 0.00 | 0.00% | 0 | 52 | 0.87 | 0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 0.10 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 375 | 0.89 | 0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 0.03 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 109 | 0.90 | 0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 0.05 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 188 | 1.02 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 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 | 0.02 | 0.22 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.09 | 0.47 | 0.17 | 0.00 | 0.00% | 0 | 41 | 0.99 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 0.52 | 0.72 | 0.65 | 0.00 | 0.00% | 0 | 161 | 0.90 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 0.92 | 1.37 | 1.21 | 0.00 | 0.00% | 0 | 33 | 0.91 | -0.16 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 1.08 | 1.56 | 1.33 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.19 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 1.33 | 1.89 | 1.58 | 0.00 | 0.00% | 0 | 182 | 0.90 | -0.21 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 1.59 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.24 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 2.00 | 2.37 | 2.24 | 0.00 | 0.00% | 0 | 36 | 0.89 | -0.27 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 2.35 | 2.66 | 2.65 | 0.00 | 0.00% | 0 | 71 | 0.89 | -0.30 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 2.63 | 3.10 | 2.87 | 0.00 | 0.00% | 0 | 60 | 0.88 | -0.33 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 3.20 | 3.45 | 3.30 | 0.00 | 0.00% | 0 | 173 | 0.88 | -0.36 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 3.70 | 3.95 | 4.01 | 0.00 | 0.00% | 0 | 24 | 0.90 | -0.39 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 4.00 | 4.55 | 4.22 | 0.00 | 0.00% | 0 | 93 | 0.89 | -0.42 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 4.45 | 4.95 | 4.72 | 0.00 | 0.00% | 0 | 51 | 0.87 | -0.46 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 5.20 | 5.55 | 5.23 | 0.00 | 0.00% | 0 | 29 | 0.90 | -0.49 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 5.75 | 6.15 | 6.25 | 0.00 | 0.00% | 0 | 154 | 0.90 | -0.52 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 6.20 | 7.85 | 7.11 | 0.00 | 0.00% | 0 | 64 | 0.98 | -0.56 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 67.00 | 6.60 | 7.35 | 7.33 | 0.00 | 0.00% | 0 | 36 | 0.85 | -0.59 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 68.00 | 7.45 | 8.75 | 8.08 | 0.00 | 0.00% | 0 | 451 | 0.95 | -0.62 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 69.00 | 8.15 | 8.90 | 9.05 | 0.00 | 0.00% | 0 | 12 | 0.88 | -0.65 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 8.40 | 9.60 | 9.40 | 0.00 | 0.00% | 0 | 54 | 0.83 | -0.68 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 71.00 | 8.35 | 10.45 | 10.67 | 0.00 | 0.00% | 0 | 17 | 0.75 | -0.70 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 72.00 | 9.65 | 12.90 | 11.51 | 0.00 | 0.00% | 0 | 19 | 0.99 | -0.73 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 73.00 | 11.30 | 12.15 | 10.55 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.75 | 0.03 | -0.12 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 74.00 | 11.35 | 13.50 | 11.35 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.77 | 0.03 | -0.11 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 12.80 | 14.70 | 12.25 | 0.00 | 0.00% | 0 | 22 | 0.99 | -0.80 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 76.00 | 12.10 | 15.90 | 13.48 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.81 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 77.00 | 14.15 | 16.85 | 10.50 | 0.00 | 0.00% | 0 | 23 | 1.01 | -0.83 | 0.02 | -0.09 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 78.00 | 15.45 | 16.20 | 12.50 | 0.00 | 0.00% | 0 | 14 | 0.83 | -0.85 | 0.02 | -0.08 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 79.00 | 16.35 | 18.20 | % | 0 | 0 | 0.97 | -0.86 | 0.02 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 16.85 | 19.80 | 18.40 | 0.00 | 0.00% | 0 | 12 | 0.97 | -0.88 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 81.00 | 17.30 | 19.25 | 11.75 | 0.00 | 0.00% | 0 | 10 | 1.04 | -0.89 | 0.02 | -0.07 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 82.00 | 18.75 | 20.80 | % | 0 | 0 | 0.97 | -0.90 | 0.01 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 83.00 | 19.90 | 21.20 | % | 0 | 0 | 1.07 | -0.91 | 0.01 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 84.00 | 20.90 | 22.45 | % | 0 | 0 | 1.08 | -0.92 | 0.01 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 85.00 | 20.90 | 23.60 | 19.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.93 | 0.01 | -0.05 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 86.00 | 22.85 | 23.80 | % | 0 | 0 | 1.40 | -0.94 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 87.00 | 22.90 | 24.95 | % | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 88.00 | 24.35 | 26.15 | % | 0 | 0 | 1.45 | -0.95 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 90.00 | 26.25 | 27.80 | % | 0 | 0 | 1.51 | -0.96 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 95.00 | 31.20 | 33.05 | % | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 100.00 | 36.30 | 37.95 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST |