Options Chain for ENPHASE ENERGY INC COM (ENPH) - $66.25 as of 2/4/2025 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.30 | 29.00 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 45.00 | 20.05 | 24.15 | % | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.03 | 2/4/2025 3:59:41 PM EST | |||
| 49.00 | 16.30 | 20.80 | % | 0 | 0 | 0.83 | 0.90 | 0.01 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 50.00 | 17.05 | 19.25 | % | 0 | 0 | 0.89 | 0.89 | 0.01 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 51.00 | 16.35 | 19.00 | % | 0 | 0 | 1.02 | 0.88 | 0.01 | -0.05 | 2/4/2025 3:59:41 PM EST | |||
| 52.00 | 13.80 | 16.55 | % | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.06 | 2/4/2025 3:59:41 PM EST | |||
| 53.00 | 13.20 | 17.35 | % | 0 | 0 | 0.83 | 0.84 | 0.01 | -0.06 | 2/4/2025 3:59:41 PM EST | |||
| 54.00 | 13.85 | 16.75 | % | 0 | 0 | 0.96 | 0.83 | 0.02 | -0.06 | 2/4/2025 3:59:41 PM EST | |||
| 55.00 | 12.05 | 15.70 | % | 0 | 0 | 0.85 | 0.81 | 0.02 | -0.07 | 2/4/2025 3:59:41 PM EST | |||
| 56.00 | 12.35 | 13.35 | % | 0 | 0 | 0.79 | 0.79 | 0.02 | -0.07 | 2/4/2025 3:59:41 PM EST | |||
| 57.00 | 11.85 | 14.30 | % | 0 | 0 | 0.93 | 0.77 | 0.02 | -0.07 | 2/4/2025 3:59:41 PM EST | |||
| 58.00 | 9.45 | 11.95 | % | 0 | 0 | 0.68 | 0.75 | 0.02 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 59.00 | 8.70 | 12.95 | % | 0 | 0 | 0.79 | 0.73 | 0.02 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 60.00 | 9.15 | 12.50 | % | 0 | 0 | 0.88 | 0.70 | 0.02 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 61.00 | 7.35 | 12.00 | % | 0 | 0 | 0.79 | 0.68 | 0.02 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 62.00 | 7.20 | 11.10 | % | 0 | 0 | 0.81 | 0.66 | 0.02 | -0.09 | 2/4/2025 3:59:41 PM EST | |||
| 63.00 | 6.20 | 9.70 | % | 0 | 0 | 0.72 | 0.64 | 0.02 | -0.09 | 2/4/2025 3:59:41 PM EST | |||
| 64.00 | 7.40 | 9.80 | % | 0 | 0 | 0.87 | 0.61 | 0.02 | -0.09 | 2/4/2025 3:59:41 PM EST | |||
| 65.00 | 7.15 | 9.80 | 7.60 | % | 2 | 0 | 0.91 | 0.59 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 66.00 | 6.65 | 8.25 | 6.90 | +0.69 | +11.12% | 9 | 9 | 0.85 | 0.56 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 67.00 | 6.25 | 7.25 | 6.40 | +0.60 | +10.35% | 20 | 4 | 0.81 | 0.54 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 68.00 | 5.75 | 6.80 | % | 0 | 0 | 0.81 | 0.52 | 0.02 | -0.09 | 2/4/2025 3:59:41 PM EST | |||
| 69.00 | 5.30 | 6.35 | 5.65 | % | 4 | 0 | 0.80 | 0.49 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 70.00 | 4.90 | 6.00 | 5.30 | +0.75 | +16.49% | 6 | 6 | 0.81 | 0.47 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 71.00 | 4.55 | 5.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.44 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 72.00 | 4.20 | 7.00 | 3.91 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.42 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 73.00 | 3.85 | 4.95 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.40 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 74.00 | 3.55 | 4.30 | 3.90 | % | 1 | 0 | 0.78 | 0.38 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 75.00 | 3.35 | 3.85 | 3.58 | +0.43 | +13.66% | 18 | 14 | 0.78 | 0.35 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 80.00 | 0.55 | 2.50 | 2.47 | +0.76 | +44.45% | 7 | 2 | 0.75 | 0.26 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 85.00 | 1.25 | 2.15 | 1.55 | +0.41 | +35.97% | 16 | 19 | 0.79 | 0.18 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 90.00 | 0.67 | 1.49 | 0.98 | +0.44 | +81.49% | 15 | 1 | 0.78 | 0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:41 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 | 0.64 | % | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 45.00 | 0.06 | 0.93 | % | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.03 | 2/4/2025 3:59:41 PM EST | |||
| 49.00 | 0.42 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 55 | 0.77 | -0.10 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 50.00 | 0.90 | 1.29 | 1.02 | +0.14 | +15.91% | 37 | 10 | 0.82 | -0.11 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 51.00 | 0.70 | 1.70 | 1.69 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.12 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 52.00 | 0.87 | 1.88 | 1.38 | % | 3 | 0 | 0.80 | -0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 53.00 | 1.05 | 2.17 | 1.75 | -0.60 | -25.54% | 53 | 1 | 0.80 | -0.16 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 54.00 | 1.25 | 2.31 | 1.86 | -0.39 | -17.34% | 51 | 2 | 0.79 | -0.17 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 55.00 | 1.48 | 2.55 | 2.10 | -0.87 | -29.30% | 3 | 1 | 0.79 | -0.19 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 56.00 | 1.73 | 2.86 | 2.20 | % | 1 | 0 | 0.79 | -0.21 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 57.00 | 0.05 | 3.20 | 2.62 | % | 2 | 0 | 0.79 | -0.23 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 58.00 | 2.29 | 3.55 | 2.93 | -0.87 | -22.90% | 5 | 2 | 0.81 | -0.25 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 59.00 | 2.74 | 3.70 | 3.38 | -1.32 | -28.09% | 1 | 2 | 0.78 | -0.27 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 60.00 | 1.00 | 4.40 | 5.95 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.30 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 61.00 | 3.50 | 4.80 | % | 0 | 0 | 0.77 | -0.32 | 0.02 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 62.00 | 4.05 | 7.00 | 4.19 | -1.14 | -21.39% | 1 | 1 | 0.80 | -0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 63.00 | 4.45 | 5.65 | % | 0 | 0 | 0.81 | -0.36 | 0.02 | -0.09 | 2/4/2025 3:59:41 PM EST | |||
| 64.00 | 4.95 | 6.05 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.39 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 65.00 | 5.30 | 6.40 | 6.10 | -1.68 | -21.60% | 3 | 7 | 0.78 | -0.41 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 66.00 | 6.00 | 6.90 | 6.50 | -1.80 | -21.69% | 10 | 2 | 0.79 | -0.44 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 67.00 | 6.50 | 7.45 | 6.65 | % | 1 | 0 | 0.79 | -0.46 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 68.00 | 7.05 | 8.25 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.48 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 69.00 | 7.65 | 8.75 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.51 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 70.00 | 8.35 | 9.05 | 8.65 | -2.23 | -20.50% | 24 | 1 | 0.78 | -0.53 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 71.00 | 8.00 | 10.90 | % | 0 | 0 | 0.79 | -0.56 | 0.02 | -0.09 | 2/4/2025 3:59:41 PM EST | |||
| 72.00 | 9.40 | 10.05 | 9.90 | -4.74 | -32.38% | 2 | 5 | 0.75 | -0.58 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 73.00 | 8.00 | 10.70 | % | 0 | 0 | 0.65 | -0.60 | 0.02 | -0.09 | 2/4/2025 3:59:41 PM EST | |||
| 74.00 | 9.10 | 13.15 | % | 0 | 0 | 0.74 | -0.62 | 0.02 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 75.00 | 9.75 | 13.95 | % | 0 | 0 | 0.75 | -0.65 | 0.02 | -0.08 | 2/4/2025 3:59:41 PM EST | |||
| 80.00 | 13.60 | 16.05 | 15.85 | % | 4 | 0 | 0.63 | -0.74 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:41 PM EST | |
| 85.00 | 17.80 | 20.85 | % | 0 | 0 | 0.64 | -0.82 | 0.02 | -0.06 | 2/4/2025 3:59:41 PM EST | |||
| 90.00 | 22.50 | 25.05 | % | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.05 | 2/4/2025 3:59:41 PM EST |