Options Chain for ENPHASE ENERGY INC COM (ENPH) - $66.17 as of 2/21/2025 3:25:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.50 | 30.90 | 34.25 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 24.60 | 26.20 | 23.52 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.97 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 20.05 | 20.90 | 22.45 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.94 | 0.01 | -0.03 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 16.20 | 17.90 | 17.85 | 0.00 | 0.00% | 0 | 39 | 0.79 | 0.88 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 12.30 | 13.35 | 11.55 | -1.19 | -9.35% | 1 | 9 | 0.71 | 0.79 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 8.40 | 9.10 | 8.83 | -0.97 | -9.90% | 19 | 242 | 0.60 | 0.68 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 6.20 | 6.35 | 6.20 | -0.75 | -10.80% | 51 | 444 | 0.61 | 0.55 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 4.15 | 4.25 | 4.05 | -0.45 | -10.00% | 118 | 528 | 0.60 | 0.43 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 2.67 | 2.76 | 2.54 | -0.52 | -17.00% | 151 | 859 | 0.60 | 0.31 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 1.53 | 1.74 | 1.62 | -0.32 | -16.50% | 58 | 1,699 | 0.59 | 0.22 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 0.99 | 1.08 | 0.96 | -0.05 | -4.95% | 20 | 593 | 0.59 | 0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 0.55 | 0.67 | 0.76 | +0.04 | +5.56% | 14 | 537 | 0.59 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 0.28 | 0.42 | 0.33 | -0.31 | -48.44% | 4 | 138 | 0.58 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.39 | 0.23 | 0.00 | 0.00% | 0 | 98 | 0.58 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 0.04 | 0.56 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.71 | 0.02 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.33 | 0.15 | +0.05 | +50.00% | 3 | 2 | 0.94 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.10 | 0.47 | 0.18 | 0.00 | 0.00% | 0 | 45 | 0.73 | -0.03 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.54 | 0.59 | 0.46 | +0.01 | +2.23% | 1 | 113 | 0.70 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.88 | 1.20 | 1.22 | +0.17 | +16.19% | 50 | 318 | 0.67 | -0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 2.14 | 2.33 | 2.18 | +0.47 | +27.49% | 543 | 186 | 0.64 | -0.21 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 3.65 | 3.80 | 3.80 | +0.60 | +18.75% | 79 | 767 | 0.62 | -0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 5.90 | 6.05 | 6.47 | +1.18 | +22.31% | 67 | 413 | 0.61 | -0.45 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 8.80 | 9.00 | 9.55 | +1.15 | +13.69% | 5 | 917 | 0.60 | -0.57 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 11.35 | 12.55 | 13.43 | +1.78 | +15.28% | 11 | 86 | 0.60 | -0.69 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 16.30 | 16.55 | 17.02 | +1.07 | +6.71% | 1 | 63 | 0.59 | -0.78 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 20.65 | 21.00 | 21.72 | +0.48 | +2.26% | 1 | 16 | 0.62 | -0.85 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 25.30 | 26.15 | 25.12 | 0.00 | 0.00% | 0 | 27 | 0.75 | -0.90 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 29.70 | 31.10 | 31.45 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.94 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 34.65 | 35.95 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 38.60 | 42.50 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST |