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 | 21.30 | 22.85 | % | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 16.70 | 18.30 | 17.44 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.92 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 15.80 | 17.40 | % | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 15.15 | 16.45 | % | 0 | 0 | 0.77 | 0.89 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 48.00 | 14.80 | 15.15 | % | 0 | 0 | 0.82 | 0.87 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 49.00 | 13.90 | 14.25 | % | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 13.05 | 13.45 | % | 0 | 0 | 0.77 | 0.84 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 51.00 | 12.00 | 12.65 | % | 0 | 0 | 0.75 | 0.82 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 52.00 | 11.55 | 12.00 | % | 0 | 0 | 0.79 | 0.80 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 53.00 | 10.55 | 11.25 | % | 0 | 0 | 0.76 | 0.77 | 0.02 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 54.00 | 10.15 | 10.40 | % | 0 | 0 | 0.77 | 0.75 | 0.02 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 9.40 | 9.80 | 10.00 | +1.04 | +11.61% | 2 | 2 | 0.77 | 0.73 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 56.00 | 8.55 | 9.10 | % | 0 | 0 | 0.75 | 0.70 | 0.02 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 57.00 | 8.15 | 8.45 | % | 0 | 0 | 0.76 | 0.68 | 0.02 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 58.00 | 7.10 | 8.10 | 8.15 | +1.30 | +18.98% | 1 | 18 | 0.74 | 0.65 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 59.00 | 7.00 | 7.55 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.62 | 0.03 | -0.08 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 6.35 | 6.80 | 5.74 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.60 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 61.00 | 6.00 | 6.25 | 6.55 | +1.15 | +21.30% | 12 | 2 | 0.75 | 0.57 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 62.00 | 5.50 | 5.75 | 5.69 | +0.69 | +13.80% | 35 | 16 | 0.75 | 0.54 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 63.00 | 4.05 | 6.00 | 4.63 | -0.98 | -17.47% | 8 | 2 | 0.73 | 0.51 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 64.00 | 4.65 | 4.85 | 4.57 | -0.70 | -13.29% | 12 | 4 | 0.74 | 0.49 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 3.65 | 4.40 | 4.42 | +0.32 | +7.81% | 22 | 25 | 0.70 | 0.46 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 66.00 | 2.96 | 4.05 | 3.92 | -0.38 | -8.84% | 13 | 15 | 0.68 | 0.43 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 67.00 | 2.80 | 3.70 | 3.40 | +0.56 | +19.72% | 4 | 7 | 0.69 | 0.40 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 68.00 | 2.01 | 3.35 | 3.37 | -0.78 | -18.80% | 4 | 10 | 0.65 | 0.38 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 69.00 | 2.73 | 3.05 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.35 | 0.03 | -0.08 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 1.88 | 2.81 | 2.87 | +0.65 | +29.28% | 12 | 44 | 0.68 | 0.33 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 71.00 | 1.58 | 3.00 | 2.59 | +0.05 | +1.97% | 16 | 15 | 0.70 | 0.30 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 72.00 | 1.34 | 2.48 | 2.30 | +0.44 | +23.66% | 9 | 3 | 0.68 | 0.28 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 73.00 | 1.19 | 2.06 | 1.95 | +0.28 | +16.77% | 26 | 2 | 0.66 | 0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 74.00 | 0.95 | 1.99 | 1.80 | -0.20 | -10.00% | 34 | 9 | 0.67 | 0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 1.37 | 1.65 | 1.81 | +0.65 | +56.04% | 20 | 131 | 0.70 | 0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.41 | 1.04 | 0.94 | +0.21 | +28.77% | 22 | 260 | 0.66 | 0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.35 | 0.55 | 0.38 | -0.02 | -5.00% | 25 | 97 | 0.69 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 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 | 1.08 | % | 0 | 0 | 1.22 | -0.03 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.35 | 1.27 | 0.68 | 0.00 | 0.00% | 0 | 113 | 0.86 | -0.08 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 0.45 | 1.43 | 0.77 | 0.00 | 0.00% | 0 | 24 | 0.86 | -0.10 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 0.45 | 1.64 | 2.13 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.11 | 0.01 | -0.05 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 0.65 | 1.21 | 1.07 | 0.00 | 0.00% | 0 | 45 | 0.82 | -0.13 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.60 | 1.72 | 1.06 | % | 12 | 0 | 0.75 | -0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 50.00 | 0.75 | 1.58 | 1.35 | -0.25 | -15.63% | 28 | 28 | 0.73 | -0.16 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 51.00 | 0.97 | 2.24 | 1.53 | +0.20 | +15.04% | 24 | 2 | 0.78 | -0.18 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 52.00 | 0.91 | 2.04 | 1.73 | -0.47 | -21.37% | 20 | 20 | 0.70 | -0.20 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 53.00 | 1.40 | 2.48 | 1.95 | -0.10 | -4.88% | 12 | 3 | 0.74 | -0.23 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 54.00 | 1.98 | 2.63 | 1.88 | -1.00 | -34.73% | 4 | 8 | 0.75 | -0.25 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 1.93 | 2.75 | 2.59 | -0.41 | -13.67% | 5 | 38 | 0.70 | -0.27 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 56.00 | 2.29 | 3.15 | % | 0 | 0 | 0.71 | -0.30 | 0.02 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 57.00 | 2.64 | 3.55 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.32 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 58.00 | 3.20 | 3.90 | 3.72 | -0.78 | -17.34% | 9 | 6 | 0.71 | -0.35 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 59.00 | 4.10 | 5.30 | 4.10 | -0.30 | -6.82% | 8 | 1 | 0.81 | -0.38 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 4.35 | 5.00 | 5.28 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.40 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 61.00 | 5.00 | 6.55 | 4.65 | 0.00 | 0.00% | 0 | 11 | 0.82 | -0.43 | 0.03 | -0.08 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 62.00 | 5.55 | 5.80 | 5.08 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.46 | 0.03 | -0.08 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 63.00 | 6.10 | 6.30 | 5.70 | 0.00 | 0.00% | 2 | 8 | 0.73 | -0.49 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 64.00 | 6.60 | 7.50 | 6.35 | +0.30 | +4.96% | 10 | 16 | 0.76 | -0.51 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 7.25 | 7.50 | 7.47 | 0.00 | 0.00% | 0 | 25 | 0.73 | -0.54 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 66.00 | 7.85 | 8.10 | 8.75 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.57 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 67.00 | 7.75 | 8.75 | 8.70 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.60 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 68.00 | 9.15 | 10.35 | 9.15 | -0.48 | -4.99% | 1 | 23 | 0.78 | -0.62 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 69.00 | 9.65 | 11.05 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.65 | 0.03 | -0.08 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 9.75 | 10.85 | 10.90 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.67 | 0.03 | -0.07 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 71.00 | 10.95 | 11.50 | 11.00 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.70 | 0.03 | -0.07 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 72.00 | 12.00 | 12.35 | % | 0 | 0 | 0.70 | -0.72 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 73.00 | 12.75 | 13.15 | % | 0 | 0 | 0.68 | -0.74 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 74.00 | 13.10 | 13.90 | 12.93 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.77 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 14.40 | 14.90 | 14.89 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.79 | 0.02 | -0.06 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 18.65 | 19.10 | 18.87 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.87 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 22.85 | 24.10 | % | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST |