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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH251114C00025000 | 11/5 12:49 PM | 25.00 | 6.75 | 5.35 | 9.3 | 1.00 | 17.39% | 112 | 2 | 104.69% | Yes |
| ENPH251114C00027000 | 11/4 1:56 PM | 27.00 | 2.70 | 3.85 | 7.35 | 0.00 | 0.00% | 8 | 12 | 109.38% | Yes |
| ENPH251114C00028000 | 11/5 10:29 AM | 28.00 | 3.41 | 2.44 | 6.45 | 1.60 | 88.40% | 9 | 41 | 79.30% | Yes |
| ENPH251114C00029000 | 11/5 12:30 PM | 29.00 | 2.75 | 2.26 | 5 | 1.46 | 113.18% | 89 | 89 | 79.69% | Yes |
| ENPH251114C00030000 | 11/5 3:44 PM | 30.00 | 2.81 | 2.09 | 2.95 | 1.88 | 202.15% | 254 | 292 | 55.66% | Yes |
| ENPH251114C00031000 | 11/5 3:52 PM | 31.00 | 2.03 | 1.46 | 2.33 | 1.41 | 227.42% | 426 | 356 | 60.64% | Yes |
| ENPH251114C00032000 | 11/5 3:46 PM | 32.00 | 1.60 | 1.45 | 1.58 | 1.17 | 272.09% | 956 | 303 | 70.31% | Yes |
| ENPH251114C00032500 | 11/5 3:53 PM | 32.50 | 1.28 | 1.2 | 1.28 | 0.94 | 276.47% | 315 | 1710 | 68.36% | No |
| ENPH251114C00033000 | 11/5 3:54 PM | 33.00 | 1.13 | 1.03 | 1.11 | 0.77 | 213.89% | 286 | 260 | 70.31% | No |
| ENPH251114C00033500 | 11/5 3:56 PM | 33.50 | 0.95 | 0.86 | 1.01 | 0.64 | 206.45% | 169 | 119 | 72.75% | No |
| ENPH251114C00034000 | 11/5 3:38 PM | 34.00 | 0.77 | 0.67 | 0.8 | 0.57 | 285.00% | 590 | 270 | 70.61% | No |
| ENPH251114C00034500 | 11/5 3:32 PM | 34.50 | 0.63 | 0.58 | 0.72 | 0.44 | 231.58% | 254 | 121 | 73.44% | No |
| ENPH251114C00035000 | 11/5 3:46 PM | 35.00 | 0.51 | 0.47 | 0.55 | 0.39 | 325.00% | 1922 | 1289 | 72.07% | No |
| ENPH251114C00035500 | 11/5 3:26 PM | 35.50 | 0.39 | 0.36 | 0.45 | 0.28 | 254.55% | 104 | 56 | 71.68% | No |
| ENPH251114C00036000 | 11/5 3:45 PM | 36.00 | 0.34 | 0.29 | 0.36 | 0.25 | 277.78% | 239 | 269 | 71.68% | No |
| ENPH251114C00036500 | 11/5 3:18 PM | 36.50 | 0.26 | 0.22 | 0.35 | 0.18 | 225.00% | 42 | 28 | 74.02% | No |
| ENPH251114C00037000 | 11/5 3:43 PM | 37.00 | 0.22 | 0.19 | 0.24 | 0.14 | 175.00% | 90 | 237 | 72.85% | No |
| ENPH251114C00037500 | 11/5 1:50 PM | 37.50 | 0.16 | 0.13 | 0.18 | 0.01 | 6.67% | 3 | 35 | 71.29% | No |
| ENPH251114C00038000 | 11/5 3:51 PM | 38.00 | 0.14 | 0.08 | 0.19 | 0.08 | 133.33% | 100 | 444 | 73.24% | No |
| ENPH251114C00038500 | 11/5 11:13 AM | 38.50 | 0.05 | 0.05 | 0.18 | -0.03 | -37.50% | 1 | 43 | 74.80% | No |
| ENPH251114C00039000 | 11/5 2:33 PM | 39.00 | 0.10 | 0.04 | 0.14 | 0.02 | 25.00% | 5 | 49 | 75.00% | No |
| ENPH251114C00039500 | 10/31 1:36 PM | 39.50 | 0.10 | 0.04 | 0.12 | 0.00 | 0.00% | 6 | 18 | 76.95% | No |
| ENPH251114C00040000 | 11/5 3:07 PM | 40.00 | 0.05 | 0.04 | 0.11 | 0.00 | 0.00% | 51 | 318 | 79.69% | No |
| ENPH251114C00040500 | 10/28 2:54 PM | 40.50 | 2.00 | 0 | 0.51 | 0.00 | 0.00% | 0 | 1 | 108.59% | No |
| ENPH251114C00041000 | 11/5 11:33 AM | 41.00 | 0.01 | 0.01 | 0.65 | -0.04 | -80.00% | 3 | 27 | 120.70% | No |
| ENPH251114C00041500 | 10/29 9:31 AM | 41.50 | 0.20 | 0 | 0.63 | 0.00 | 0.00% | 2 | 2 | 123.44% | No |
| ENPH251114C00042000 | 11/4 2:42 PM | 42.00 | 0.18 | 0 | 0.25 | 0.00 | 0.00% | 1 | 66 | 103.13% | No |
| ENPH251114C00042500 | 10/27 2:24 PM | 42.50 | 1.20 | 0 | 1.12 | 0.00 | 0.00% | 0 | 1 | 154.39% | No |
| ENPH251114C00043000 | 11/3 2:52 PM | 43.00 | 0.03 | 0 | 0.47 | 0.00 | 0.00% | 1 | 32 | 126.17% | No |
| ENPH251114C00044000 | 11/5 12:11 PM | 44.00 | 0.06 | 0 | 0.47 | 0.01 | 20.00% | 1 | 65 | 133.40% | No |
| ENPH251114C00045000 | 11/3 2:11 PM | 45.00 | 0.03 | 0 | 0.27 | 0.00 | 0.00% | 8 | 370 | 125.00% | No |
| ENPH251114C00046000 | 11/5 2:56 PM | 46.00 | 0.03 | 0 | 0.05 | -0.07 | -70.00% | 4 | 24 | 100.78% | No |
| ENPH251114C00047000 | 11/5 10:37 AM | 47.00 | 0.03 | 0 | 0.42 | 0.01 | 50.00% | 33 | 166 | 150.00% | No |
| ENPH251114C00050000 | 11/5 1:08 PM | 50.00 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 438 | 628 | 112.50% | No |
| ENPH251114C00055000 | 11/5 2:56 PM | 55.00 | 0.05 | 0 | 0.21 | -0.13 | -72.22% | 1 | 10 | 173.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH251114P00017000 | 10/30 10:26 AM | 17.00 | 0.24 | 0 | 0.04 | 0.00 | 0.00% | 0 | 1 | 173.44% | No |
| ENPH251114P00020000 | 11/5 12:40 PM | 20.00 | 0.02 | 0 | 0.2 | -0.03 | -60.00% | 2 | 3 | 170.31% | No |
| ENPH251114P00025000 | 11/5 3:59 PM | 25.00 | 0.02 | 0 | 0.04 | -0.04 | -66.67% | 2 | 176 | 75.78% | No |
| ENPH251114P00026000 | 11/5 11:53 AM | 26.00 | 0.02 | 0 | 0.08 | -0.19 | -90.48% | 12 | 75 | 73.05% | No |
| ENPH251114P00027000 | 11/5 3:58 PM | 27.00 | 0.05 | 0 | 0.12 | -0.39 | -88.64% | 111 | 955 | 66.80% | No |
| ENPH251114P00028000 | 11/5 3:58 PM | 28.00 | 0.12 | 0.09 | 0.15 | -0.65 | -84.42% | 123 | 719 | 65.04% | No |
| ENPH251114P00029000 | 11/5 3:16 PM | 29.00 | 0.21 | 0.21 | 0.25 | -1.02 | -82.93% | 6169 | 1057 | 63.48% | No |
| ENPH251114P00030000 | 11/5 3:51 PM | 30.00 | 0.46 | 0.41 | 0.47 | -1.42 | -75.53% | 387 | 2471 | 63.87% | No |
| ENPH251114P00031000 | 11/5 3:59 PM | 31.00 | 0.78 | 0.7 | 0.81 | -1.60 | -67.23% | 357 | 363 | 63.97% | No |
| ENPH251114P00032000 | 11/5 3:58 PM | 32.00 | 1.21 | 1.09 | 1.27 | -2.14 | -63.88% | 280 | 388 | 63.57% | No |
| ENPH251114P00032500 | 11/5 3:23 PM | 32.50 | 1.50 | 1.35 | 1.58 | -1.50 | -50.00% | 4 | 90 | 64.65% | Yes |
| ENPH251114P00033000 | 11/5 3:50 PM | 33.00 | 1.73 | 1.63 | 2 | -1.47 | -45.94% | 158 | 170 | 67.48% | Yes |
| ENPH251114P00033500 | 11/5 1:04 PM | 33.50 | 2.31 | 1.9 | 2.52 | -1.40 | -37.74% | 55 | 27 | 71.48% | Yes |
| ENPH251114P00034000 | 11/5 11:13 AM | 34.00 | 3.23 | 2.26 | 3.75 | -2.02 | -38.48% | 7 | 99 | 95.41% | Yes |
| ENPH251114P00034500 | 11/5 3:54 PM | 34.50 | 2.91 | 2.37 | 2.93 | -1.75 | -37.55% | 5 | 59 | 55.27% | Yes |
| ENPH251114P00035000 | 11/5 3:08 PM | 35.00 | 3.15 | 1.65 | 3.95 | -1.96 | -38.36% | 14 | 172 | 108.59% | Yes |
| ENPH251114P00035500 | 10/29 2:59 PM | 35.50 | 4.73 | 2.85 | 5.6 | 0.00 | 0.00% | 9 | 38 | 103.52% | Yes |
| ENPH251114P00036000 | 11/5 10:28 AM | 36.00 | 5.32 | 2.8 | 4.9 | -0.79 | -12.93% | 1 | 96 | 120.31% | Yes |
| ENPH251114P00036500 | 11/5 10:31 AM | 36.50 | 5.77 | 4.05 | 6.45 | -0.56 | -8.85% | 4 | 19 | 118.46% | Yes |
| ENPH251114P00037000 | 11/4 10:06 AM | 37.00 | 7.33 | 4.1 | 6.9 | 0.00 | 0.00% | 2 | 37 | 109.38% | Yes |
| ENPH251114P00038000 | 10/20 12:23 PM | 38.00 | 3.46 | 3.9 | 7.85 | 0.00 | 0.00% | 3 | 9 | 64.45% | Yes |
| ENPH251114P00038500 | 10/30 3:14 PM | 38.50 | 8.33 | 4.7 | 8.3 | 0.00 | 0.00% | 0 | 10 | 85.35% | Yes |
| ENPH251114P00039000 | 10/29 9:51 AM | 39.00 | 6.95 | 4.8 | 8.8 | 0.00 | 0.00% | 18 | 36 | 208.98% | Yes |
| ENPH251114P00040000 | 10/27 9:37 AM | 40.00 | 5.30 | 5.85 | 9.75 | 0.00 | 0.00% | 1 | 0 | 218.26% | Yes |
| ENPH251114P00041000 | 10/24 3:27 PM | 41.00 | 6.20 | 6.85 | 10.75 | 0.00 | 0.00% | 1 | 1 | 50.00% | Yes |
| ENPH251114P00042000 | 10/30 1:01 PM | 42.00 | 11.56 | 7.75 | 11.75 | 0.00 | 0.00% | 3 | 0 | 240.33% | Yes |
| ENPH251114P00043000 | 10/31 1:52 PM | 43.00 | 12.76 | 8.85 | 12.75 | 0.00 | 0.00% | 1 | 0 | 50.00% | Yes |
| ENPH251114P00044000 | 10/27 11:10 AM | 44.00 | 8.07 | 9.85 | 13.7 | 0.00 | 0.00% | 0 | 0 | 257.62% | Yes |
| ENPH251114P00045000 | 10/7 9:32 AM | 45.00 | 9.30 | 11.15 | 14.75 | 0.00 | 0.00% | 28 | 0 | 127.73% | Yes |
