Options Chain for ENPHASE ENERGY INC COM (ENPH) - $61.65 as of 3/31/2025 3:52:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.75 | 23.75 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 45.00 | 16.65 | 18.00 | 14.35 | % | 1 | 0 | 1.78 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 46.00 | 15.65 | 16.95 | % | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 47.00 | 14.50 | 15.65 | % | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 48.00 | 13.75 | 15.45 | % | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 49.00 | 12.85 | 13.65 | % | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 50.00 | 11.80 | 12.60 | 8.08 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.95 | 0.01 | -0.06 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 51.00 | 11.05 | 11.85 | % | 0 | 0 | 1.09 | 0.93 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 52.00 | 10.00 | 10.70 | 8.63 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.92 | 0.02 | -0.08 | 3/14/2025 | 3/31/2025 3:59:53 PM EST |
| 53.00 | 9.15 | 10.00 | 8.50 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.90 | 0.02 | -0.09 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 54.00 | 8.25 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.87 | 0.03 | -0.10 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 6.70 | 8.70 | 6.95 | -0.87 | -11.13% | 5 | 22 | 0.99 | 0.85 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 56.00 | 6.65 | 7.65 | 5.85 | -2.85 | -32.76% | 5 | 10 | 0.72 | 0.81 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 57.00 | 6.15 | 6.35 | 5.70 | +0.75 | +15.16% | 21 | 23 | 0.70 | 0.78 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 58.00 | 5.40 | 5.60 | 4.35 | -0.20 | -4.40% | 2 | 51 | 0.70 | 0.74 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 59.00 | 4.75 | 4.90 | 4.65 | -0.67 | -12.60% | 15 | 14 | 0.69 | 0.69 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 4.10 | 4.25 | 3.85 | -0.80 | -17.21% | 24 | 49 | 0.70 | 0.64 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 61.00 | 3.50 | 3.70 | 3.45 | -0.67 | -16.27% | 16 | 21 | 0.68 | 0.59 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 62.00 | 3.00 | 3.15 | 3.05 | -0.24 | -7.30% | 15 | 153 | 0.68 | 0.54 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 63.00 | 2.55 | 2.62 | 2.54 | -0.56 | -18.07% | 137 | 68 | 0.68 | 0.48 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 64.00 | 2.13 | 2.20 | 2.00 | -0.65 | -24.53% | 60 | 138 | 0.68 | 0.43 | 0.05 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 1.76 | 1.83 | 1.48 | -0.30 | -16.86% | 220 | 210 | 0.67 | 0.38 | 0.05 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 66.00 | 1.44 | 1.50 | 1.35 | -0.18 | -11.77% | 177 | 408 | 0.67 | 0.33 | 0.05 | -0.12 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 67.00 | 1.16 | 1.21 | 1.16 | -0.02 | -1.70% | 58 | 468 | 0.67 | 0.28 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 68.00 | 0.93 | 0.98 | 0.92 | -0.03 | -3.16% | 49 | 81 | 0.66 | 0.24 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 69.00 | 0.73 | 0.78 | 0.63 | -0.37 | -37.00% | 43 | 80 | 0.66 | 0.20 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 0.57 | 0.61 | 0.55 | -0.14 | -20.29% | 214 | 223 | 0.65 | 0.17 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 71.00 | 0.44 | 0.48 | 0.31 | -0.30 | -49.18% | 3 | 67 | 0.65 | 0.14 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 72.00 | 0.33 | 0.38 | 0.30 | -0.09 | -23.08% | 18 | 55 | 0.65 | 0.11 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 73.00 | 0.24 | 0.30 | 0.23 | -0.08 | -25.81% | 32 | 141 | 0.64 | 0.09 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 74.00 | 0.18 | 0.22 | 0.17 | -0.11 | -39.29% | 23 | 31 | 0.64 | 0.07 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 75.00 | 0.10 | 0.20 | 0.13 | -0.03 | -18.75% | 5 | 61 | 0.64 | 0.06 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 76.00 | 0.05 | 0.33 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.04 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 77.00 | 0.03 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 61 | 0.74 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 356 | 0.84 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.23 | 0.72 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:53 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 | 0.69 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 0.01 | 0.27 | 0.07 | +0.02 | +40.00% | 9 | 246 | 1.17 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 46.00 | 0.02 | 0.28 | 0.78 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.01 | 0.00 | -0.03 | 3/11/2025 | 3/31/2025 3:59:53 PM EST |
| 47.00 | 0.01 | 0.31 | 0.58 | 0.00 | 0.00% | 0 | 17 | 0.86 | -0.02 | 0.01 | -0.04 | 3/19/2025 | 3/31/2025 3:59:53 PM EST |
| 48.00 | 0.01 | 0.33 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.02 | 0.01 | -0.04 | 3/13/2025 | 3/31/2025 3:59:53 PM EST |
| 49.00 | 0.06 | 0.36 | 0.18 | 0.00 | 0.00% | 30 | 47 | 0.84 | -0.04 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 0.16 | 0.34 | 0.21 | -0.03 | -12.50% | 2 | 78 | 0.85 | -0.05 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 51.00 | 0.21 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.07 | 0.02 | -0.07 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 52.00 | 0.29 | 0.32 | 0.32 | -0.09 | -21.96% | 3 | 42 | 0.76 | -0.08 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 53.00 | 0.38 | 0.41 | 0.42 | 0.00 | 0.00% | 0 | 66 | 0.75 | -0.10 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 54.00 | 0.49 | 0.53 | 0.69 | -0.01 | -1.43% | 17 | 43 | 0.75 | -0.13 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 0.64 | 0.68 | 0.72 | -0.12 | -14.29% | 25 | 97 | 0.74 | -0.15 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 56.00 | 0.82 | 0.85 | 0.99 | +0.19 | +23.75% | 46 | 68 | 0.73 | -0.19 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 57.00 | 1.04 | 1.07 | 1.18 | +0.09 | +8.26% | 8 | 78 | 0.72 | -0.22 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 58.00 | 1.31 | 1.35 | 1.34 | -0.19 | -12.42% | 64 | 150 | 0.72 | -0.26 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 59.00 | 1.62 | 1.67 | 1.82 | +0.02 | +1.12% | 11 | 71 | 0.71 | -0.31 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 1.98 | 2.04 | 2.29 | 0.00 | 0.00% | 36 | 2,105 | 0.71 | -0.36 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 61.00 | 2.39 | 2.47 | 2.52 | -0.15 | -5.62% | 49 | 157 | 0.70 | -0.41 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 62.00 | 2.86 | 2.95 | 3.30 | +0.25 | +8.20% | 28 | 84 | 0.70 | -0.46 | 0.05 | -0.14 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 63.00 | 3.35 | 3.50 | 3.45 | +0.20 | +6.16% | 18 | 54 | 0.70 | -0.52 | 0.06 | -0.14 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 64.00 | 3.90 | 4.05 | 4.05 | -0.20 | -4.71% | 5 | 49 | 0.69 | -0.57 | 0.05 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 4.55 | 4.70 | 4.98 | +0.08 | +1.64% | 2 | 29 | 0.70 | -0.62 | 0.05 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 66.00 | 5.20 | 5.40 | 5.50 | +0.15 | +2.81% | 4 | 1,206 | 0.69 | -0.67 | 0.05 | -0.12 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 67.00 | 5.90 | 6.15 | 6.25 | +0.40 | +6.84% | 1 | 5 | 0.69 | -0.72 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 68.00 | 6.65 | 6.90 | 7.37 | +0.29 | +4.10% | 1 | 1 | 0.68 | -0.76 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 69.00 | 6.65 | 7.90 | 7.08 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.80 | 0.04 | -0.09 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 7.35 | 8.85 | 11.90 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.83 | 0.03 | -0.08 | 3/14/2025 | 3/31/2025 3:59:53 PM EST |
| 71.00 | 8.35 | 10.30 | 9.88 | +0.28 | +2.92% | 1 | 26 | 0.69 | -0.86 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 72.00 | 9.85 | 11.15 | % | 0 | 0 | 0.85 | -0.89 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 73.00 | 10.65 | 11.50 | 15.02 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.91 | 0.02 | -0.05 | 2/28/2025 | 3/31/2025 3:59:53 PM EST |
| 74.00 | 11.10 | 12.45 | 17.17 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.93 | 0.02 | -0.04 | 3/6/2025 | 3/31/2025 3:59:53 PM EST |
| 75.00 | 12.40 | 13.45 | 16.50 | 0.00 | 0.00% | 0 | 8 | 1.14 | -0.94 | 0.01 | -0.03 | 3/14/2025 | 3/31/2025 3:59:53 PM EST |
| 76.00 | 13.40 | 14.45 | % | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 77.00 | 14.35 | 15.45 | % | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.02 | 3/31/2025 3:59:53 PM EST | |||
| 80.00 | 16.95 | 18.40 | % | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:53 PM EST | |||
| 85.00 | 22.00 | 23.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 90.00 | 27.50 | 28.75 | 31.15 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:53 PM EST |