Options Chain for ENPHASE ENERGY INC COM (ENPH) - $114.20 as of 5/6/2024 3:33:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 43.30 | 47.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 75.00 | 38.40 | 42.55 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 80.00 | 33.55 | 37.60 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 85.00 | 28.65 | 32.85 | % | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 87.00 | 26.75 | 30.95 | % | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 88.00 | 26.05 | 30.00 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 89.00 | 25.65 | 28.90 | % | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.05 | 5/6/2024 3:59:54 PM EST | |||
| 90.00 | 24.50 | 27.75 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.05 | 5/6/2024 3:59:54 PM EST | |||
| 91.00 | 23.30 | 27.20 | % | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.05 | 5/6/2024 3:59:54 PM EST | |||
| 92.00 | 22.35 | 26.25 | % | 0 | 0 | 0.89 | 0.92 | 0.01 | -0.06 | 5/6/2024 3:59:54 PM EST | |||
| 93.00 | 21.20 | 24.85 | % | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.06 | 5/6/2024 3:59:54 PM EST | |||
| 94.00 | 20.60 | 24.65 | % | 0 | 0 | 0.87 | 0.90 | 0.01 | -0.06 | 5/6/2024 3:59:54 PM EST | |||
| 95.00 | 20.55 | 22.75 | % | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.07 | 5/6/2024 3:59:54 PM EST | |||
| 96.00 | 18.60 | 21.10 | % | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.07 | 5/6/2024 3:59:54 PM EST | |||
| 97.00 | 18.35 | 21.75 | % | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.08 | 5/6/2024 3:59:54 PM EST | |||
| 98.00 | 18.10 | 21.00 | 11.35 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.86 | 0.01 | -0.08 | 4/25/2024 | 5/6/2024 3:59:54 PM EST |
| 99.00 | 17.95 | 19.30 | % | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.08 | 5/6/2024 3:59:54 PM EST | |||
| 100.00 | 16.50 | 18.85 | 11.90 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.83 | 0.01 | -0.09 | 5/1/2024 | 5/6/2024 3:59:54 PM EST |
| 101.00 | 16.15 | 18.00 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.82 | 0.01 | -0.09 | 5/1/2024 | 5/6/2024 3:59:54 PM EST |
| 102.00 | 14.60 | 17.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.10 | 4/25/2024 | 5/6/2024 3:59:54 PM EST |
| 103.00 | 13.95 | 16.75 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.78 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 104.00 | 12.45 | 15.40 | 12.52 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.77 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 105.00 | 12.80 | 15.15 | 14.50 | +2.46 | +20.44% | 1 | 2 | 0.54 | 0.75 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 106.00 | 12.55 | 14.00 | 12.75 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.73 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 107.00 | 11.20 | 13.95 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.71 | 0.02 | -0.11 | 5/1/2024 | 5/6/2024 3:59:54 PM EST |
| 108.00 | 11.40 | 12.15 | 11.20 | +0.90 | +8.74% | 12 | 1 | 0.56 | 0.69 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 109.00 | 10.30 | 12.85 | 10.65 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.67 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 110.00 | 9.35 | 10.90 | 11.09 | +6.18 | +125.87% | 6 | 4 | 0.53 | 0.65 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 111.00 | 9.10 | 11.10 | 5.25 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.63 | 0.02 | -0.12 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 112.00 | 7.40 | 10.10 | 7.30 | 0.00 | 0.00% | 0 | 19 | 0.54 | 0.61 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 113.00 | 8.40 | 10.70 | 6.87 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.59 | 0.02 | -0.12 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 114.00 | 7.05 | 10.40 | 8.38 | +0.49 | +6.21% | 1 | 48 | 0.53 | 0.57 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 115.00 | 7.25 | 7.85 | 7.39 | +0.86 | +13.17% | 10 | 29 | 0.54 | 0.54 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 116.00 | 6.90 | 7.40 | 7.30 | -0.38 | -4.95% | 8 | 7 | 0.53 | 0.52 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 117.00 | 6.45 | 6.95 | 7.35 | -0.15 | -2.00% | 2 | 11 | 0.53 | 0.50 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 118.00 | 6.00 | 6.50 | 7.05 | +0.50 | +7.64% | 6 | 6 | 0.53 | 0.48 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 119.00 | 5.60 | 6.05 | 6.25 | % | 1 | 0 | 0.53 | 0.46 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST | |
| 120.00 | 5.20 | 5.65 | 5.33 | +0.53 | +11.05% | 12 | 25 | 0.53 | 0.44 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 121.00 | 4.65 | 5.25 | 5.00 | +0.80 | +19.05% | 3 | 119 | 0.53 | 0.42 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 122.00 | 4.45 | 4.90 | 1.81 | 0.00 | 0.00% | 0 | 104 | 0.52 | 0.40 | 0.02 | -0.12 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 125.00 | 3.50 | 3.90 | 4.00 | +1.00 | +33.34% | 22 | 41 | 0.53 | 0.34 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 130.00 | 2.27 | 2.61 | 2.35 | -0.07 | -2.90% | 11 | 70 | 0.52 | 0.25 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 135.00 | 1.37 | 1.75 | 1.64 | +0.05 | +3.15% | 11 | 33 | 0.52 | 0.18 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 140.00 | 0.83 | 1.16 | 1.00 | -0.04 | -3.85% | 9 | 188 | 0.52 | 0.12 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 145.00 | 0.47 | 0.69 | 0.68 | +0.28 | +70.00% | 4 | 34 | 0.52 | 0.08 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 150.00 | 0.25 | 0.45 | 0.44 | +0.09 | +25.72% | 245 | 223 | 0.53 | 0.05 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 155.00 | 0.22 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.03 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:54 PM EST |
| 75.00 | 0.01 | 0.23 | 0.36 | 0.00 | 0.00% | 0 | 17 | 0.64 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 3:59:54 PM EST |
| 80.00 | 0.10 | 0.18 | 0.14 | -0.05 | -26.32% | 40 | 44 | 0.61 | -0.02 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 85.00 | 0.25 | 0.34 | 0.39 | 0.00 | 0.00% | 0 | 28 | 0.60 | -0.03 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 87.00 | 0.33 | 0.44 | 0.68 | 0.00 | 0.00% | 0 | 43 | 0.59 | -0.04 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 88.00 | 0.38 | 0.49 | 0.45 | -0.20 | -30.77% | 1 | 1 | 0.59 | -0.05 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 89.00 | 0.34 | 0.64 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.05 | 0.01 | -0.05 | 4/29/2024 | 5/6/2024 3:59:54 PM EST |
| 90.00 | 0.53 | 0.61 | 0.57 | -1.39 | -70.92% | 42 | 28 | 0.58 | -0.06 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 91.00 | 0.60 | 2.40 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.07 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 92.00 | 0.57 | 0.78 | 0.74 | -0.44 | -37.29% | 12 | 29 | 0.58 | -0.08 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 93.00 | 0.78 | 0.98 | 1.01 | 0.00 | 0.00% | 0 | 29 | 0.57 | -0.09 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 94.00 | 0.76 | 1.08 | 0.92 | -1.71 | -65.02% | 26 | 31 | 0.57 | -0.10 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 95.00 | 0.87 | 1.20 | 1.04 | -0.06 | -5.46% | 25 | 21 | 0.57 | -0.11 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 96.00 | 1.11 | 1.33 | 2.59 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.12 | 0.01 | -0.07 | 4/30/2024 | 5/6/2024 3:59:54 PM EST |
| 97.00 | 1.25 | 1.49 | 1.35 | -0.16 | -10.60% | 102 | 6 | 0.57 | -0.13 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 98.00 | 1.29 | 1.65 | 1.40 | -1.37 | -49.46% | 103 | 5 | 0.56 | -0.14 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 99.00 | 1.57 | 1.82 | 1.63 | -2.05 | -55.71% | 10 | 7 | 0.56 | -0.15 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 100.00 | 1.73 | 2.02 | 1.77 | -0.58 | -24.69% | 14 | 40 | 0.55 | -0.17 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 101.00 | 1.98 | 5.00 | 1.82 | -0.78 | -30.00% | 1 | 12 | 0.56 | -0.18 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 102.00 | 2.17 | 2.46 | 2.92 | 0.00 | 0.00% | 0 | 48 | 0.55 | -0.20 | 0.01 | -0.10 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 103.00 | 2.43 | 2.71 | 2.37 | -0.78 | -24.77% | 4 | 15 | 0.55 | -0.22 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 104.00 | 2.68 | 2.86 | 3.95 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.23 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 105.00 | 2.80 | 3.15 | 3.01 | -1.09 | -26.59% | 6 | 19 | 0.55 | -0.25 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 106.00 | 3.10 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.27 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 107.00 | 3.40 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.29 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 108.00 | 3.85 | 4.15 | 5.07 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.31 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 109.00 | 4.20 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.33 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 110.00 | 4.60 | 5.00 | 4.55 | -0.65 | -12.50% | 13 | 53 | 0.54 | -0.35 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 111.00 | 5.00 | 5.40 | 7.85 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.37 | 0.02 | -0.12 | 5/1/2024 | 5/6/2024 3:59:54 PM EST |
| 112.00 | 5.40 | 8.00 | 5.44 | -1.38 | -20.24% | 10 | 16 | 0.54 | -0.39 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 113.00 | 5.70 | 6.25 | 5.45 | -2.30 | -29.68% | 2 | 7 | 0.53 | -0.41 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 114.00 | 6.30 | 6.75 | 5.96 | -0.94 | -13.63% | 2 | 4 | 0.54 | -0.43 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 115.00 | 6.80 | 7.25 | 6.78 | -0.57 | -7.76% | 14 | 12 | 0.53 | -0.46 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 116.00 | 7.20 | 7.60 | 10.86 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.48 | 0.02 | -0.12 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 117.00 | 7.85 | 8.30 | 7.87 | -0.52 | -6.20% | 16 | 3 | 0.53 | -0.50 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 118.00 | 8.40 | 8.70 | 9.52 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.52 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 119.00 | 8.85 | 9.40 | 8.75 | % | 1 | 0 | 0.53 | -0.54 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST | |
| 120.00 | 8.90 | 12.00 | 10.40 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.56 | 0.02 | -0.12 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 121.00 | 9.20 | 12.15 | 10.51 | -6.34 | -37.63% | 2 | 1 | 0.59 | -0.58 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST |
| 122.00 | 9.25 | 12.30 | 11.14 | % | 1 | 0 | 0.52 | -0.60 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:54 PM EST | |
| 125.00 | 12.65 | 15.00 | % | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.11 | 5/6/2024 3:59:54 PM EST | |||
| 130.00 | 16.40 | 17.75 | 18.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.75 | 0.02 | -0.09 | 4/29/2024 | 5/6/2024 3:59:54 PM EST |
| 135.00 | 20.25 | 22.55 | % | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.08 | 5/6/2024 3:59:54 PM EST | |||
| 140.00 | 23.60 | 26.40 | % | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.06 | 5/6/2024 3:59:54 PM EST | |||
| 145.00 | 28.55 | 32.25 | % | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.04 | 5/6/2024 3:59:54 PM EST | |||
| 150.00 | 32.95 | 36.95 | % | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 155.00 | 37.90 | 42.10 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 5/6/2024 3:59:54 PM EST |