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 | 21.95 | 23.95 | % | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 45.00 | 17.40 | 18.55 | % | 0 | 0 | 1.09 | 0.91 | 0.01 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 48.00 | 15.15 | 17.30 | % | 0 | 0 | 0.91 | 0.87 | 0.01 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 49.00 | 14.40 | 15.65 | % | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 50.00 | 13.65 | 14.80 | 13.61 | % | 1 | 0 | 0.84 | 0.83 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 51.00 | 12.90 | 14.10 | % | 0 | 0 | 0.82 | 0.82 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 52.00 | 11.90 | 13.45 | % | 0 | 0 | 0.81 | 0.80 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 53.00 | 11.15 | 12.90 | % | 0 | 0 | 0.82 | 0.78 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 54.00 | 10.20 | 12.20 | % | 0 | 0 | 0.80 | 0.76 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 55.00 | 9.60 | 10.75 | % | 0 | 0 | 0.74 | 0.74 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 56.00 | 9.45 | 10.50 | % | 0 | 0 | 0.81 | 0.71 | 0.02 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 57.00 | 8.60 | 10.25 | % | 0 | 0 | 0.81 | 0.69 | 0.02 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 58.00 | 8.05 | 8.85 | % | 0 | 0 | 0.76 | 0.67 | 0.02 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 59.00 | 7.70 | 8.85 | % | 0 | 0 | 0.81 | 0.64 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 60.00 | 6.20 | 8.10 | % | 0 | 0 | 0.81 | 0.62 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 61.00 | 6.60 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.59 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 62.00 | 6.10 | 7.45 | 5.35 | -0.30 | -5.31% | 1 | 1 | 0.81 | 0.56 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 63.00 | 5.65 | 6.50 | 6.12 | +0.27 | +4.62% | 1 | 1 | 0.78 | 0.54 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 64.00 | 4.85 | 6.25 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.51 | 0.03 | -0.08 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 4.80 | 5.10 | 4.71 | -0.19 | -3.88% | 3 | 2 | 0.74 | 0.48 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 66.00 | 4.40 | 5.55 | % | 0 | 0 | 0.79 | 0.46 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 67.00 | 3.70 | 5.10 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.43 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 68.00 | 3.70 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.40 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 69.00 | 2.65 | 4.30 | 3.09 | % | 3 | 0 | 0.73 | 0.38 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 70.00 | 2.84 | 3.60 | 3.00 | +0.50 | +20.00% | 1 | 5 | 0.73 | 0.36 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 71.00 | 2.13 | 3.90 | 2.44 | -0.36 | -12.86% | 5 | 1 | 0.67 | 0.33 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 72.00 | 1.98 | 2.91 | 2.20 | -0.45 | -16.99% | 14 | 53 | 0.68 | 0.31 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 73.00 | 2.12 | 2.50 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.29 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 75.00 | 1.68 | 2.70 | 2.20 | +1.03 | +88.04% | 3 | 2 | 0.73 | 0.25 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 80.00 | 0.75 | 1.98 | 0.82 | +0.07 | +9.34% | 29 | 21 | 0.73 | 0.17 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 0.40 | 0.83 | % | 0 | 0 | 0.67 | 0.12 | 0.01 | -0.04 | 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 | 0.13 | 0.78 | % | 0 | 0 | 0.89 | -0.05 | 0.01 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 45.00 | 0.61 | 1.39 | 0.78 | % | 33 | 0 | 0.87 | -0.09 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 48.00 | 0.61 | 1.47 | 1.33 | 0.00 | 0.00% | 0 | 74 | 0.77 | -0.13 | 0.01 | -0.06 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 49.00 | 0.54 | 2.37 | 1.65 | % | 1 | 0 | 0.79 | -0.15 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 50.00 | 1.02 | 2.36 | 1.71 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.17 | 0.02 | -0.06 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 51.00 | 1.62 | 2.01 | % | 0 | 0 | 0.80 | -0.18 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 52.00 | 1.61 | 2.55 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.20 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 53.00 | 1.40 | 2.74 | % | 0 | 0 | 0.74 | -0.22 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 54.00 | 2.48 | 2.75 | % | 0 | 0 | 0.78 | -0.24 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 55.00 | 2.36 | 3.75 | 3.30 | % | 5 | 0 | 0.75 | -0.26 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 56.00 | 2.85 | 4.40 | % | 0 | 0 | 0.83 | -0.29 | 0.02 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 57.00 | 2.97 | 3.95 | % | 0 | 0 | 0.75 | -0.31 | 0.02 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 58.00 | 3.65 | 4.35 | % | 0 | 0 | 0.77 | -0.33 | 0.02 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 59.00 | 3.90 | 4.80 | % | 0 | 0 | 0.75 | -0.36 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 60.00 | 4.40 | 5.05 | 5.20 | % | 3 | 0 | 0.74 | -0.38 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 61.00 | 4.90 | 6.10 | % | 0 | 0 | 0.78 | -0.41 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 62.00 | 5.70 | 6.70 | 5.84 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.44 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 63.00 | 5.80 | 6.90 | % | 0 | 0 | 0.75 | -0.46 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 64.00 | 6.30 | 8.00 | % | 0 | 0 | 0.78 | -0.49 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 65.00 | 6.75 | 7.65 | % | 0 | 0 | 0.71 | -0.52 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 66.00 | 7.55 | 8.30 | % | 0 | 0 | 0.72 | -0.54 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 67.00 | 7.85 | 8.90 | % | 0 | 0 | 0.70 | -0.57 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 68.00 | 9.10 | 10.90 | 9.95 | % | 1 | 0 | 0.82 | -0.60 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 69.00 | 9.65 | 10.25 | % | 0 | 0 | 0.71 | -0.62 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 70.00 | 9.85 | 10.95 | % | 0 | 0 | 0.68 | -0.64 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 71.00 | 11.10 | 12.10 | % | 0 | 0 | 0.75 | -0.67 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 72.00 | 11.25 | 12.40 | % | 0 | 0 | 0.67 | -0.69 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 73.00 | 12.30 | 13.15 | % | 0 | 0 | 0.68 | -0.71 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 75.00 | 13.70 | 14.75 | % | 0 | 0 | 0.67 | -0.75 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 80.00 | 17.60 | 20.05 | % | 0 | 0 | 0.89 | -0.83 | 0.02 | -0.05 | 3/31/2025 3:59:53 PM EST | |||
| 85.00 | 22.80 | 23.90 | % | 0 | 0 | 0.94 | -0.88 | 0.01 | -0.04 | 3/31/2025 3:59:53 PM EST |