Options Chain for ENPHASE ENERGY INC COM (ENPH) - $60.71 as of 3/28/2025 2:54:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.50 | 22.45 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 16.15 | 17.55 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 46.00 | 15.40 | 16.60 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 14.20 | 15.75 | % | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 48.00 | 13.50 | 14.50 | % | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 49.00 | 12.40 | 13.75 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 11.60 | 12.80 | 8.08 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.94 | 0.01 | -0.05 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 51.00 | 10.55 | 11.85 | % | 0 | 0 | 0.90 | 0.92 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 52.00 | 9.60 | 11.00 | 8.63 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.90 | 0.02 | -0.07 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 53.00 | 9.00 | 9.60 | 8.50 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.88 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 54.00 | 8.15 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.85 | 0.03 | -0.08 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 7.10 | 7.75 | 7.82 | -0.98 | -11.14% | 1 | 21 | 0.92 | 0.82 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 56.00 | 6.70 | 7.10 | 8.70 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.79 | 0.03 | -0.10 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 57.00 | 5.90 | 6.25 | 4.95 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.75 | 0.04 | -0.10 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 58.00 | 5.25 | 5.50 | 4.55 | 0.00 | 0.00% | 0 | 51 | 0.66 | 0.71 | 0.04 | -0.11 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 59.00 | 4.55 | 4.80 | 5.32 | +1.37 | +34.69% | 6 | 8 | 0.65 | 0.67 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 4.00 | 4.20 | 4.65 | +1.04 | +28.81% | 8 | 47 | 0.65 | 0.62 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 61.00 | 3.40 | 3.65 | 4.12 | +1.25 | +43.56% | 8 | 20 | 0.64 | 0.57 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 62.00 | 2.96 | 3.15 | 3.29 | +0.12 | +3.79% | 13 | 143 | 0.65 | 0.52 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 63.00 | 2.49 | 2.65 | 3.10 | +1.11 | +55.78% | 84 | 57 | 0.64 | 0.47 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 64.00 | 2.08 | 2.23 | 2.65 | +0.97 | +57.74% | 45 | 134 | 0.63 | 0.42 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 1.72 | 1.86 | 1.78 | +0.23 | +14.84% | 140 | 124 | 0.63 | 0.37 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 66.00 | 1.42 | 1.54 | 1.53 | +0.35 | +29.67% | 321 | 106 | 0.63 | 0.32 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 67.00 | 1.14 | 1.26 | 1.18 | +0.26 | +28.27% | 400 | 341 | 0.62 | 0.28 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 68.00 | 0.91 | 1.02 | 0.95 | +0.14 | +17.29% | 61 | 26 | 0.62 | 0.23 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 69.00 | 0.70 | 0.81 | 1.00 | +0.23 | +29.87% | 16 | 66 | 0.61 | 0.20 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.56 | 0.64 | 0.69 | +0.24 | +53.34% | 93 | 165 | 0.61 | 0.16 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 71.00 | 0.43 | 0.51 | 0.61 | +0.22 | +56.41% | 19 | 55 | 0.60 | 0.13 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 72.00 | 0.31 | 0.41 | 0.39 | +0.04 | +11.43% | 8 | 54 | 0.60 | 0.11 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 73.00 | 0.23 | 0.33 | 0.31 | -0.01 | -3.13% | 15 | 126 | 0.60 | 0.09 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 74.00 | 0.16 | 0.28 | 0.28 | +0.06 | +27.28% | 1 | 31 | 0.60 | 0.07 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.09 | 0.20 | 0.16 | -0.09 | -36.00% | 19 | 42 | 0.58 | 0.06 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 76.00 | 0.08 | 0.36 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.04 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 77.00 | 0.01 | 0.37 | 0.13 | -0.04 | -23.53% | 9 | 56 | 0.78 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 356 | 0.85 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.26 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 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 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.33 | 0.05 | -0.03 | -37.50% | 2 | 244 | 0.98 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 0.02 | 0.35 | 0.78 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.02 | 0.00 | -0.03 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 0.01 | 0.38 | 0.58 | 0.00 | 0.00% | 0 | 17 | 0.78 | -0.03 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 0.06 | 0.42 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.03 | 0.01 | -0.04 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.14 | 0.27 | 0.18 | -0.09 | -33.34% | 34 | 17 | 0.86 | -0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.19 | 0.31 | 0.24 | 0.00 | 0.00% | 31 | 59 | 0.74 | -0.06 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 51.00 | 0.25 | 0.39 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.08 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 52.00 | 0.33 | 0.47 | 0.41 | 0.00 | 0.00% | 0 | 42 | 0.71 | -0.10 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 53.00 | 0.45 | 0.67 | 0.42 | 0.00 | 0.00% | 2 | 67 | 0.72 | -0.12 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 54.00 | 0.55 | 0.80 | 0.70 | -0.34 | -32.70% | 9 | 34 | 0.70 | -0.15 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.75 | 0.85 | 0.84 | -0.11 | -11.58% | 44 | 68 | 0.68 | -0.18 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 56.00 | 0.95 | 1.07 | 0.80 | -0.31 | -27.93% | 13 | 71 | 0.67 | -0.21 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 57.00 | 1.20 | 1.34 | 1.09 | -0.41 | -27.34% | 5 | 77 | 0.67 | -0.25 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 58.00 | 1.49 | 1.64 | 1.53 | -0.01 | -0.65% | 28 | 122 | 0.67 | -0.29 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 59.00 | 1.84 | 2.00 | 1.80 | -0.46 | -20.36% | 23 | 80 | 0.67 | -0.33 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 2.24 | 2.38 | 2.29 | -0.03 | -1.30% | 2,070 | 127 | 0.66 | -0.38 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 61.00 | 2.68 | 2.83 | 2.67 | +0.22 | +8.98% | 38 | 163 | 0.66 | -0.43 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 62.00 | 3.15 | 3.35 | 3.05 | +0.10 | +3.39% | 46 | 42 | 0.66 | -0.48 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 63.00 | 3.70 | 3.85 | 3.25 | -0.45 | -12.17% | 3 | 52 | 0.65 | -0.53 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 64.00 | 4.30 | 4.45 | 4.25 | -0.77 | -15.34% | 17 | 40 | 0.65 | -0.58 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 4.90 | 5.95 | 4.90 | -0.41 | -7.73% | 2 | 27 | 0.73 | -0.63 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 66.00 | 5.50 | 5.80 | 5.35 | -0.70 | -11.57% | 31 | 1,183 | 0.62 | -0.68 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 67.00 | 6.35 | 6.85 | 5.85 | +0.10 | +1.74% | 1 | 5 | 0.68 | -0.72 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 68.00 | 7.10 | 7.30 | 7.08 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.77 | 0.04 | -0.09 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 69.00 | 7.85 | 8.15 | 7.08 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.80 | 0.04 | -0.08 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 8.60 | 9.95 | 11.90 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.84 | 0.03 | -0.07 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 71.00 | 9.40 | 9.90 | 9.60 | 0.00 | 0.00% | 0 | 26 | 0.67 | -0.87 | 0.03 | -0.06 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 72.00 | 9.80 | 10.90 | % | 0 | 0 | 0.68 | -0.89 | 0.03 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 73.00 | 10.95 | 11.95 | 15.02 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.91 | 0.02 | -0.04 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 74.00 | 12.00 | 13.05 | 17.17 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.93 | 0.02 | -0.04 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 13.00 | 13.95 | 16.50 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.94 | 0.02 | -0.03 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 76.00 | 13.90 | 14.90 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 77.00 | 14.75 | 16.05 | % | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 17.95 | 18.70 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 22.70 | 23.85 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 27.15 | 29.35 | 31.15 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |