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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.20 | 32.75 | 32.07 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 26.30 | 28.05 | 23.53 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.98 | 0.00 | -0.02 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 22.00 | 22.80 | 20.80 | 0.00 | 0.00% | 0 | 52 | 0.89 | 0.95 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 17.65 | 18.45 | 18.45 | 0.00 | 0.00% | 0 | 53 | 0.80 | 0.89 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 13.40 | 14.20 | 13.85 | +1.20 | +9.49% | 2 | 184 | 0.73 | 0.82 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 10.05 | 10.95 | 11.20 | +0.35 | +3.23% | 3 | 592 | 0.75 | 0.72 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 7.30 | 7.45 | 7.54 | +0.79 | +11.71% | 9 | 764 | 0.71 | 0.60 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 5.00 | 5.15 | 5.24 | +0.74 | +16.45% | 38 | 1,852 | 0.70 | 0.48 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 3.25 | 3.35 | 3.25 | +0.45 | +16.08% | 158 | 2,155 | 0.68 | 0.35 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 1.98 | 2.07 | 2.06 | +0.27 | +15.09% | 311 | 1,472 | 0.66 | 0.25 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 1.15 | 1.24 | 1.20 | +0.24 | +25.00% | 70 | 1,392 | 0.65 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.62 | 0.72 | 0.72 | +0.17 | +30.91% | 146 | 1,043 | 0.63 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.28 | 0.63 | 0.36 | +0.06 | +20.00% | 5 | 1,081 | 0.66 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.03 | 0.27 | 0.24 | +0.02 | +9.10% | 2 | 639 | 0.56 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 0.07 | 0.38 | 0.19 | +0.04 | +26.67% | 5 | 1,215 | 0.72 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.01 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 350 | 0.70 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 786 | 0.83 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 0.01 | 2.17 | 0.18 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 270 | 0.93 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 341 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.25 | 0.07 | +0.02 | +40.00% | 1 | 502 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 283 | 1.44 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.30 | 0.05 | 0.00 | 0.00% | 21 | 369 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.65 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 0.01 | 2.14 | 0.04 | 0.00 | 0.00% | 0 | 112 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.14 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.14 | 0.12 | 0.00 | 0.00% | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.28 | 0.57 | 0.00 | 0.00% | 0 | 118 | 1.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.07 | 0.59 | 0.00 | 0.00% | 0 | 383 | 1.77 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.28 | 0.36 | 0.00 | 0.00% | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.71 | 0.01 | 0.00 | 0.00% | 0 | 101 | 1.45 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 22 | 1.18 | -0.01 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.08 | 0.46 | 0.25 | -0.11 | -30.56% | 2 | 461 | 0.88 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.42 | 0.51 | 0.46 | -0.09 | -16.37% | 4 | 280 | 0.82 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.92 | 0.98 | 0.91 | -0.09 | -9.00% | 34 | 3,918 | 0.78 | -0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 1.80 | 1.87 | 1.83 | -0.04 | -2.14% | 165 | 1,305 | 0.75 | -0.18 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 3.20 | 3.35 | 3.25 | -0.23 | -6.61% | 39 | 1,219 | 0.73 | -0.28 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 5.25 | 5.40 | 5.32 | -0.19 | -3.45% | 31 | 2,523 | 0.71 | -0.40 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 7.95 | 8.10 | 7.67 | -0.80 | -9.45% | 2 | 3,997 | 0.70 | -0.52 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 11.15 | 11.35 | 10.60 | -0.31 | -2.85% | 6 | 734 | 0.68 | -0.65 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 14.40 | 15.10 | 14.50 | +0.08 | +0.56% | 8 | 1,794 | 0.63 | -0.75 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 19.05 | 19.25 | 19.10 | -0.75 | -3.78% | 33 | 751 | 0.65 | -0.84 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 23.35 | 24.20 | 23.80 | +1.25 | +5.55% | 1 | 598 | 0.65 | -0.90 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 28.05 | 29.05 | 27.33 | +0.18 | +0.67% | 1 | 201 | 0.72 | -0.94 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 32.90 | 33.75 | 34.30 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 37.90 | 38.75 | 36.74 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 42.55 | 44.15 | 41.93 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 47.60 | 49.00 | 50.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 52.40 | 54.10 | 51.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 57.55 | 59.05 | 51.65 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 62.50 | 64.15 | 63.13 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 67.75 | 68.85 | 66.51 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 72.45 | 74.10 | 68.20 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 77.55 | 79.15 | 69.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 82.50 | 84.00 | 72.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 87.40 | 89.20 | 79.26 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 92.40 | 94.10 | 80.70 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 97.35 | 99.25 | 78.50 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 102.35 | 104.25 | 105.40 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 107.45 | 109.15 | 87.31 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 112.50 | 114.20 | 91.40 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 117.40 | 118.85 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |