Options Chain for ENPHASE ENERGY INC COM (ENPH) - $57.27 as of 4/7/2025 12:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.90 | 18.10 | 22.80 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.90 | 0.01 | -0.07 | 3/28/2025 | 4/7/2025 11:58:53 AM EST |
| 44.00 | 11.55 | 14.45 | % | 0 | 0 | 1.48 | 0.85 | 0.02 | -0.09 | 4/7/2025 11:58:53 AM EST | |||
| 45.00 | 10.80 | 13.70 | 12.85 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.83 | 0.02 | -0.10 | 4/3/2025 | 4/7/2025 11:58:53 AM EST |
| 46.00 | 9.85 | 12.90 | 16.03 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.82 | 0.02 | -0.10 | 3/31/2025 | 4/7/2025 11:58:53 AM EST |
| 47.00 | 9.05 | 12.15 | % | 0 | 0 | 1.45 | 0.78 | 0.02 | -0.12 | 4/7/2025 11:58:53 AM EST | |||
| 48.00 | 8.30 | 11.55 | % | 0 | 0 | 1.39 | 0.77 | 0.02 | -0.12 | 4/7/2025 11:58:53 AM EST | |||
| 49.00 | 7.50 | 10.60 | % | 0 | 0 | 0.97 | 0.75 | 0.02 | -0.12 | 4/7/2025 11:58:53 AM EST | |||
| 49.50 | 7.60 | 9.90 | % | 0 | 0 | 0.95 | 0.73 | 0.02 | -0.12 | 4/7/2025 11:58:53 AM EST | |||
| 50.00 | 7.55 | 9.65 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.72 | 0.02 | -0.12 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 51.00 | 6.30 | 9.15 | % | 0 | 0 | 0.97 | 0.70 | 0.03 | -0.13 | 4/7/2025 11:58:53 AM EST | |||
| 52.00 | 6.40 | 8.45 | 11.50 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.67 | 0.03 | -0.13 | 3/28/2025 | 4/7/2025 11:58:53 AM EST |
| 53.00 | 5.05 | 7.80 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.64 | 0.03 | -0.13 | 3/21/2025 | 4/7/2025 11:58:53 AM EST |
| 54.00 | 5.95 | 7.05 | 6.25 | +0.65 | +11.61% | 5 | 2 | 1.05 | 0.61 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 55.00 | 4.70 | 6.25 | 5.62 | -0.13 | -2.27% | 8 | 2 | 0.99 | 0.58 | 0.03 | -0.14 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 56.00 | 4.70 | 6.05 | 5.33 | % | 3 | 0 | 0.99 | 0.55 | 0.03 | -0.14 | 4/7/2025 | 4/7/2025 11:58:53 AM EST | |
| 57.00 | 4.55 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.52 | 0.03 | -0.14 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 58.00 | 2.49 | 4.80 | 4.21 | +0.85 | +25.30% | 1 | 29 | 0.92 | 0.49 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 59.00 | 3.50 | 4.35 | 2.84 | -1.22 | -30.05% | 1 | 51 | 1.00 | 0.45 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 60.00 | 3.15 | 3.75 | 4.23 | +0.03 | +0.72% | 17 | 58 | 0.99 | 0.42 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 61.00 | 2.37 | 4.05 | 2.23 | -1.46 | -39.57% | 1 | 30 | 0.98 | 0.39 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 62.00 | 2.45 | 2.96 | 2.90 | -0.10 | -3.34% | 32 | 63 | 0.98 | 0.36 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 63.00 | 0.85 | 3.25 | 2.72 | 0.00 | 0.00% | 0 | 29 | 1.00 | 0.33 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 64.00 | 1.71 | 2.79 | 2.91 | +0.27 | +10.23% | 1 | 35 | 1.02 | 0.30 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 65.00 | 1.73 | 2.92 | 1.93 | -0.32 | -14.23% | 19 | 353 | 1.03 | 0.28 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 66.00 | 0.91 | 1.70 | 1.92 | +0.24 | +14.29% | 4 | 58 | 0.95 | 0.25 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 67.00 | 0.98 | 2.83 | 1.26 | 0.00 | 0.00% | 0 | 25 | 0.99 | 0.23 | 0.03 | -0.10 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 68.00 | 0.00 | 2.28 | 1.23 | 0.00 | 0.00% | 0 | 52 | 1.22 | 0.21 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 69.00 | 0.52 | 1.39 | 1.20 | -0.06 | -4.77% | 6 | 65 | 0.99 | 0.18 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 70.00 | 0.60 | 1.07 | 0.80 | -0.56 | -41.18% | 21 | 383 | 0.92 | 0.16 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 71.00 | 0.00 | 1.70 | 1.14 | 0.00 | 0.00% | 0 | 29 | 1.19 | 0.15 | 0.02 | -0.08 | 4/3/2025 | 4/7/2025 11:58:53 AM EST |
| 72.00 | 0.00 | 1.56 | 0.60 | 0.00 | 0.00% | 0 | 31 | 1.22 | 0.13 | 0.02 | -0.07 | 4/3/2025 | 4/7/2025 11:58:53 AM EST |
| 73.00 | 0.00 | 1.42 | 1.37 | 0.00 | 0.00% | 0 | 32 | 1.21 | 0.12 | 0.02 | -0.06 | 4/2/2025 | 4/7/2025 11:58:53 AM EST |
| 74.00 | 0.00 | 1.19 | 0.72 | 0.00 | 0.00% | 0 | 24 | 1.14 | 0.10 | 0.02 | -0.06 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 75.00 | 0.31 | 0.52 | 0.36 | -0.24 | -40.00% | 35 | 106 | 0.88 | 0.09 | 0.01 | -0.05 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 80.00 | 0.05 | 0.39 | 0.43 | 0.00 | 0.00% | 0 | 177 | 0.79 | 0.04 | 0.01 | -0.03 | 4/2/2025 | 4/7/2025 11:58:53 AM EST |
| 85.00 | 0.01 | 0.80 | 0.20 | -0.11 | -35.49% | 38 | 65 | 1.02 | 0.02 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 83 | 1.30 | -0.10 | 0.01 | -0.07 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 44.00 | 0.00 | 1.87 | % | 0 | 0 | 1.35 | -0.15 | 0.02 | -0.09 | 4/7/2025 11:58:53 AM EST | |||
| 45.00 | 0.00 | 1.75 | 1.58 | +0.28 | +21.54% | 3 | 250 | 1.28 | -0.17 | 0.02 | -0.10 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 46.00 | 0.00 | 2.42 | % | 0 | 0 | 1.42 | -0.18 | 0.02 | -0.10 | 4/7/2025 11:58:53 AM EST | |||
| 47.00 | 0.30 | 2.35 | 1.32 | +0.36 | +37.50% | 6 | 9 | 0.84 | -0.22 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 48.00 | 0.47 | 2.84 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.91 | -0.23 | 0.02 | -0.12 | 4/2/2025 | 4/7/2025 11:58:53 AM EST |
| 49.00 | 1.50 | 2.87 | 3.05 | 0.00 | 0.00% | 0 | 13 | 1.03 | -0.25 | 0.02 | -0.12 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 49.50 | 1.56 | 2.99 | % | 0 | 0 | 0.96 | -0.27 | 0.02 | -0.12 | 4/7/2025 11:58:53 AM EST | |||
| 50.00 | 1.73 | 3.20 | 2.65 | +0.32 | +13.74% | 4 | 86 | 1.03 | -0.28 | 0.02 | -0.12 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 51.00 | 2.20 | 3.45 | 3.70 | +2.40 | +184.62% | 1 | 19 | 0.95 | -0.30 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 52.00 | 2.08 | 3.85 | 3.27 | +0.17 | +5.49% | 7 | 64 | 1.05 | -0.33 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 53.00 | 2.96 | 4.00 | 3.50 | +0.24 | +7.37% | 594 | 580 | 0.98 | -0.36 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 54.00 | 3.60 | 4.70 | 3.86 | -0.29 | -6.99% | 13 | 29 | 1.07 | -0.39 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 55.00 | 4.05 | 5.05 | 4.45 | +0.05 | +1.14% | 5 | 110 | 1.06 | -0.42 | 0.03 | -0.14 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 56.00 | 3.75 | 5.55 | 5.00 | 0.00 | 0.00% | 0 | 34 | 1.06 | -0.45 | 0.03 | -0.14 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 57.00 | 5.20 | 6.30 | 4.95 | 0.00 | 0.00% | 0 | 105 | 1.02 | -0.48 | 0.03 | -0.14 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 58.00 | 5.55 | 6.75 | 6.80 | +0.97 | +16.64% | 2 | 93 | 1.00 | -0.51 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 59.00 | 5.90 | 7.40 | 7.50 | +1.10 | +17.19% | 2 | 32 | 0.94 | -0.55 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 60.00 | 6.70 | 7.95 | 8.40 | +1.14 | +15.71% | 1 | 120 | 0.96 | -0.58 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 61.00 | 6.30 | 8.25 | 6.69 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.61 | 0.03 | -0.13 | 4/3/2025 | 4/7/2025 11:58:53 AM EST |
| 62.00 | 8.10 | 9.30 | 8.54 | +0.99 | +13.12% | 4 | 3 | 0.91 | -0.64 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:53 AM EST |
| 63.00 | 7.85 | 10.35 | 9.07 | 0.00 | 0.00% | 0 | 21 | 0.94 | -0.67 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 64.00 | 8.85 | 10.50 | 5.70 | 0.00 | 0.00% | 0 | 104 | 0.81 | -0.70 | 0.03 | -0.11 | 4/1/2025 | 4/7/2025 11:58:53 AM EST |
| 65.00 | 10.00 | 11.65 | 9.80 | 0.00 | 0.00% | 0 | 27 | 0.94 | -0.72 | 0.03 | -0.11 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 66.00 | 9.65 | 13.05 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.75 | 0.03 | -0.10 | 3/21/2025 | 4/7/2025 11:58:53 AM EST |
| 67.00 | 10.55 | 13.30 | 12.00 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.77 | 0.03 | -0.10 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |
| 68.00 | 11.50 | 14.85 | % | 0 | 0 | 1.38 | -0.79 | 0.02 | -0.09 | 4/7/2025 11:58:53 AM EST | |||
| 69.00 | 12.35 | 15.15 | 10.05 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.82 | 0.02 | -0.09 | 3/18/2025 | 4/7/2025 11:58:53 AM EST |
| 70.00 | 13.40 | 15.90 | 12.65 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.84 | 0.02 | -0.08 | 4/3/2025 | 4/7/2025 11:58:53 AM EST |
| 71.00 | 13.85 | 17.00 | % | 0 | 0 | 1.31 | -0.85 | 0.02 | -0.08 | 4/7/2025 11:58:53 AM EST | |||
| 72.00 | 14.95 | 18.15 | % | 0 | 0 | 1.44 | -0.87 | 0.02 | -0.07 | 4/7/2025 11:58:53 AM EST | |||
| 73.00 | 15.55 | 19.15 | % | 0 | 0 | 1.45 | -0.88 | 0.02 | -0.06 | 4/7/2025 11:58:53 AM EST | |||
| 74.00 | 16.80 | 19.90 | % | 0 | 0 | 1.35 | -0.90 | 0.02 | -0.06 | 4/7/2025 11:58:53 AM EST | |||
| 75.00 | 17.70 | 20.90 | 14.93 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.91 | 0.01 | -0.05 | 3/27/2025 | 4/7/2025 11:58:53 AM EST |
| 80.00 | 22.65 | 25.60 | % | 0 | 0 | 1.62 | -0.96 | 0.01 | -0.03 | 4/7/2025 11:58:53 AM EST | |||
| 85.00 | 27.65 | 30.55 | 28.30 | 0.00 | 0.00% | 0 | 7 | 1.74 | -0.98 | 0.00 | -0.02 | 4/4/2025 | 4/7/2025 11:58:53 AM EST |