Explore strikes, OI, IV and strategy data for ENPH.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH251107C00020000 | 11/5 1:24 PM | 20.00 | 12.35 | 10.25 | 13.75 | 2.21 | 21.79% | 2 | 3 | 761.33% | Yes |
| ENPH251107C00022000 | 11/5 1:28 PM | 22.00 | 10.50 | 8.35 | 11.8 | 1.95 | 22.81% | 1 | 6 | 661.33% | Yes |
| ENPH251107C00025000 | 11/5 2:06 PM | 25.00 | 7.20 | 5.35 | 8.8 | 3.20 | 80.00% | 5 | 9 | 511.13% | Yes |
| ENPH251107C00026000 | 11/5 3:05 PM | 26.00 | 6.00 | 4.3 | 8.2 | 2.05 | 51.90% | 2 | 77 | 160.94% | Yes |
| ENPH251107C00026500 | 11/5 11:33 AM | 26.50 | 4.78 | 3.8 | 7.7 | 1.94 | 68.31% | 3 | 3 | 149.22% | Yes |
| ENPH251107C00027000 | 11/4 9:47 AM | 27.00 | 2.35 | 3.25 | 6.95 | 0.00 | 0.00% | 3 | 3 | 437.50% | Yes |
| ENPH251107C00028000 | 11/5 11:20 AM | 28.00 | 3.23 | 2.49 | 6.3 | 0.93 | 40.43% | 10 | 21 | 157.03% | Yes |
| ENPH251107C00029000 | 11/5 3:53 PM | 29.00 | 3.39 | 2.86 | 5.15 | 2.61 | 334.62% | 78 | 214 | 223.24% | Yes |
| ENPH251107C00029500 | 11/5 3:08 PM | 29.50 | 2.85 | 1.2 | 4.7 | 2.21 | 345.31% | 174 | 189 | 122.66% | Yes |
| ENPH251107C00030000 | 11/5 2:21 PM | 30.00 | 2.14 | 1.71 | 2.6 | 1.66 | 345.83% | 434 | 683 | 129.69% | Yes |
| ENPH251107C00030500 | 11/5 3:50 PM | 30.50 | 1.95 | 1.46 | 2.19 | 1.61 | 473.53% | 327 | 619 | 70.31% | Yes |
| ENPH251107C00031000 | 11/5 3:57 PM | 31.00 | 1.52 | 1.39 | 1.64 | 1.29 | 560.87% | 876 | 1042 | 82.62% | Yes |
| ENPH251107C00031500 | 11/5 2:58 PM | 31.50 | 1.07 | 1.04 | 1.37 | 0.90 | 529.41% | 2348 | 632 | 85.94% | Yes |
| ENPH251107C00032000 | 11/5 3:58 PM | 32.00 | 0.86 | 0.77 | 0.9 | 0.75 | 681.82% | 1275 | 1679 | 77.15% | Yes |
| ENPH251107C00032500 | 11/5 3:58 PM | 32.50 | 0.61 | 0.52 | 0.66 | 0.53 | 662.50% | 859 | 890 | 76.37% | No |
| ENPH251107C00033000 | 11/5 3:55 PM | 33.00 | 0.44 | 0.38 | 0.46 | 0.39 | 780.00% | 1255 | 1135 | 78.32% | No |
| ENPH251107C00033500 | 11/5 3:58 PM | 33.50 | 0.28 | 0.25 | 0.3 | 0.23 | 460.00% | 925 | 1235 | 77.73% | No |
| ENPH251107C00034000 | 11/5 3:56 PM | 34.00 | 0.18 | 0.17 | 0.19 | 0.11 | 157.14% | 2791 | 604 | 78.52% | No |
| ENPH251107C00034500 | 11/5 3:39 PM | 34.50 | 0.15 | 0.12 | 0.15 | 0.10 | 200.00% | 194 | 674 | 83.20% | No |
| ENPH251107C00035000 | 11/5 3:39 PM | 35.00 | 0.10 | 0.08 | 0.1 | 0.07 | 233.33% | 643 | 902 | 84.77% | No |
| ENPH251107C00035500 | 11/5 3:45 PM | 35.50 | 0.06 | 0.04 | 0.08 | 0.05 | 500.00% | 10 | 175 | 86.72% | No |
| ENPH251107C00036000 | 11/5 3:42 PM | 36.00 | 0.05 | 0.04 | 0.07 | 0.04 | 400.00% | 158 | 397 | 94.14% | No |
| ENPH251107C00036500 | 11/5 1:00 PM | 36.50 | 0.01 | 0 | 0.14 | -0.02 | -66.67% | 40 | 203 | 108.59% | No |
| ENPH251107C00037000 | 11/5 3:40 PM | 37.00 | 0.03 | 0.01 | 0.05 | 0.02 | 200.00% | 67 | 502 | 100.00% | No |
| ENPH251107C00037500 | 11/5 3:38 PM | 37.50 | 0.02 | 0 | 0.72 | 0.01 | 100.00% | 23 | 131 | 192.58% | No |
| ENPH251107C00038000 | 11/5 2:48 PM | 38.00 | 0.01 | 0 | 0.03 | -0.01 | -50.00% | 18 | 217 | 103.13% | No |
| ENPH251107C00038500 | 11/3 12:20 PM | 38.50 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 78 | 356 | 155.47% | No |
| ENPH251107C00039000 | 11/5 2:33 PM | 39.00 | 0.05 | 0 | 0.05 | 0.02 | 66.67% | 3 | 116 | 126.56% | No |
| ENPH251107C00039500 | 11/3 12:18 PM | 39.50 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 5 | 31 | 163.28% | No |
| ENPH251107C00040000 | 11/5 3:11 PM | 40.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 1810 | 112.50% | No |
| ENPH251107C00040500 | 11/5 1:23 PM | 40.50 | 0.04 | 0 | 0.23 | -0.01 | -20.00% | 1 | 88 | 192.19% | No |
| ENPH251107C00041000 | 11/5 10:46 AM | 41.00 | 0.05 | 0 | 0.05 | 0.03 | 150.00% | 3 | 199 | 153.13% | No |
| ENPH251107C00041500 | 11/4 10:34 AM | 41.50 | 0.01 | 0 | 0.27 | -0.09 | -90.00% | 1 | 39 | 214.45% | No |
| ENPH251107C00042000 | 11/5 12:31 PM | 42.00 | 0.02 | 0 | 0.44 | -0.01 | -33.33% | 1 | 594 | 247.66% | No |
| ENPH251107C00042500 | 11/4 12:14 PM | 42.50 | 0.06 | 0 | 0.26 | 0.00 | 0.00% | 1 | 62 | 228.13% | No |
| ENPH251107C00043000 | 11/5 10:27 AM | 43.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 2 | 479 | 150.00% | No |
| ENPH251107C00044000 | 11/5 1:10 PM | 44.00 | 0.12 | 0 | 0.21 | 0.00 | 0.00% | 1 | 412 | 239.84% | No |
| ENPH251107C00045000 | 11/5 1:43 PM | 45.00 | 0.05 | 0 | 0.25 | 0.04 | 400.00% | 2 | 438 | 261.72% | No |
| ENPH251107C00046000 | 11/5 3:04 PM | 46.00 | 0.02 | 0 | 2.13 | 0.01 | 100.00% | 10 | 214 | 471.88% | No |
| ENPH251107C00047000 | 11/4 10:55 AM | 47.00 | 0.06 | 0 | 2.13 | 0.00 | 0.00% | 1 | 172 | 489.06% | No |
| ENPH251107C00048000 | 11/5 1:00 PM | 48.00 | 0.02 | 0 | 0.01 | -0.03 | -60.00% | 4 | 211 | 193.75% | No |
| ENPH251107C00050000 | 11/5 1:58 PM | 50.00 | 0.03 | 0 | 0.01 | 0.02 | 200.00% | 3 | 1005 | 212.50% | No |
| ENPH251107C00055000 | 10/29 2:51 PM | 55.00 | 0.05 | 0 | 0.02 | 0.00 | 0.00% | 1 | 59 | 268.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH251107P00016000 | 11/5 2:15 PM | 16.00 | 0.03 | 0 | 0.01 | -0.01 | -25.00% | 7 | 6 | 337.50% | No |
| ENPH251107P00020000 | 10/30 12:31 PM | 20.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 3 | 7 | 360.94% | No |
| ENPH251107P00024000 | 10/31 1:58 PM | 24.00 | 0.03 | 0 | 0.16 | 0.00 | 0.00% | 1 | 1 | 229.69% | No |
| ENPH251107P00025000 | 11/5 2:50 PM | 25.00 | 0.01 | 0 | 0.42 | -0.02 | -66.67% | 20 | 416 | 251.17% | No |
| ENPH251107P00025500 | 11/5 1:20 PM | 25.50 | 0.01 | 0 | 0.03 | -0.01 | -50.00% | 2 | 4 | 143.75% | No |
| ENPH251107P00026000 | 11/5 2:19 PM | 26.00 | 0.02 | 0 | 0.2 | -0.12 | -85.71% | 12 | 213 | 185.16% | No |
| ENPH251107P00026500 | 11/5 3:37 PM | 26.50 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 202 | 134 | 143.75% | No |
| ENPH251107P00027000 | 11/5 2:09 PM | 27.00 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 116 | 6656 | 125.00% | No |
| ENPH251107P00027500 | 11/5 11:52 AM | 27.50 | 0.01 | 0 | 0.51 | -0.19 | -95.00% | 17 | 147 | 185.94% | No |
| ENPH251107P00028000 | 11/5 3:15 PM | 28.00 | 0.03 | 0.02 | 0.2 | -0.28 | -90.32% | 595 | 974 | 135.16% | No |
| ENPH251107P00028500 | 11/5 2:48 PM | 28.50 | 0.05 | 0.03 | 0.31 | -0.47 | -90.38% | 311 | 896 | 136.72% | No |
| ENPH251107P00029000 | 11/5 3:55 PM | 29.00 | 0.04 | 0.04 | 0.28 | -0.84 | -95.45% | 275 | 2034 | 120.31% | No |
| ENPH251107P00029500 | 11/5 3:32 PM | 29.50 | 0.06 | 0.05 | 0.09 | -0.94 | -94.00% | 263 | 939 | 84.38% | No |
| ENPH251107P00030000 | 11/5 3:57 PM | 30.00 | 0.10 | 0.06 | 0.1 | -1.22 | -92.42% | 998 | 2551 | 74.22% | No |
| ENPH251107P00030500 | 11/5 3:55 PM | 30.50 | 0.10 | 0.01 | 0.2 | -1.76 | -94.62% | 333 | 578 | 66.41% | No |
| ENPH251107P00031000 | 11/5 3:48 PM | 31.00 | 0.27 | 0.2 | 0.27 | -1.86 | -87.32% | 522 | 846 | 71.88% | No |
| ENPH251107P00031500 | 11/5 3:58 PM | 31.50 | 0.38 | 0.31 | 0.49 | -2.28 | -85.71% | 432 | 165 | 73.83% | No |
| ENPH251107P00032000 | 11/5 3:57 PM | 32.00 | 0.59 | 0.55 | 0.61 | -2.44 | -80.53% | 699 | 1024 | 71.29% | No |
| ENPH251107P00032500 | 11/5 3:46 PM | 32.50 | 0.78 | 0.73 | 0.9 | -2.06 | -72.54% | 23 | 123 | 68.55% | Yes |
| ENPH251107P00033000 | 11/5 3:05 PM | 33.00 | 1.30 | 1 | 1.49 | -2.22 | -63.07% | 95 | 454 | 81.05% | Yes |
| ENPH251107P00033500 | 11/5 1:16 PM | 33.50 | 1.78 | 0.7 | 2.39 | -2.46 | -58.02% | 27 | 71 | 73.63% | Yes |
| ENPH251107P00034000 | 11/5 3:47 PM | 34.00 | 1.78 | 1.49 | 2.39 | -3.59 | -66.85% | 14 | 106 | 71.88% | Yes |
| ENPH251107P00034500 | 11/5 3:58 PM | 34.50 | 2.40 | 2.3 | 2.61 | -2.83 | -54.11% | 2 | 39 | 86.72% | Yes |
| ENPH251107P00035000 | 11/5 1:52 PM | 35.00 | 2.94 | 2.54 | 3.3 | -2.75 | -48.33% | 8 | 444 | 91.41% | Yes |
| ENPH251107P00035500 | 11/4 9:30 AM | 35.50 | 6.00 | 2.8 | 5.3 | 0.00 | 0.00% | 1 | 13 | 198.05% | Yes |
| ENPH251107P00036000 | 11/5 1:56 PM | 36.00 | 3.70 | 2.29 | 5.55 | -2.50 | -40.32% | 19 | 1236 | 112.89% | Yes |
| ENPH251107P00036500 | 11/4 2:21 PM | 36.50 | 6.88 | 2.35 | 6.25 | 0.00 | 0.00% | 4 | 46 | 50.00% | Yes |
| ENPH251107P00037000 | 11/4 1:42 PM | 37.00 | 7.55 | 3.5 | 6.7 | 0.00 | 0.00% | 5 | 93 | 170.70% | Yes |
| ENPH251107P00037500 | 11/5 1:00 PM | 37.50 | 5.41 | 4.2 | 5.9 | -2.16 | -28.53% | 4 | 17 | 230.27% | Yes |
| ENPH251107P00038000 | 11/4 9:36 AM | 38.00 | 9.05 | 3.95 | 7.75 | 0.00 | 0.00% | 13 | 55 | 126.56% | Yes |
| ENPH251107P00038500 | 11/5 9:53 AM | 38.50 | 8.95 | 4.65 | 8.25 | 0.40 | 4.68% | 5 | 30 | 168.75% | Yes |
| ENPH251107P00039000 | 11/5 2:17 PM | 39.00 | 6.95 | 6.3 | 7.45 | -2.40 | -25.67% | 1 | 11 | 153.13% | Yes |
| ENPH251107P00039500 | 11/5 2:17 PM | 39.50 | 7.34 | 5.35 | 9.25 | -1.23 | -14.35% | 1 | 1 | 50.00% | Yes |
| ENPH251107P00040000 | 11/5 3:46 PM | 40.00 | 7.60 | 7.55 | 8.3 | -2.18 | -22.29% | 27 | 0 | 187.11% | Yes |
| ENPH251107P00043000 | 11/4 10:58 AM | 43.00 | 13.77 | 8.75 | 12.75 | 0.00 | 0.00% | 1 | 0 | 531.64% | Yes |
| ENPH251107P00045000 | 11/5 12:04 PM | 45.00 | 14.04 | 11.55 | 14.75 | 4.96 | 54.63% | 1 | 0 | 327.34% | Yes |
| ENPH251107P00047000 | 10/28 10:13 AM | 47.00 | 10.85 | 12.75 | 16.75 | 0.00 | 0.00% | 0 | 0 | 610.55% | Yes |
