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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH251121C00017500 | 10/10 1:03 PM | 17.50 | 16.45 | 12.85 | 16.7 | 0.00 | 0.00% | 1 | 35 | 150.78% | Yes |
| ENPH251121C00020000 | 11/5 1:43 PM | 20.00 | 11.82 | 10.35 | 12.65 | 2.07 | 21.23% | 4 | 212 | 178.52% | Yes |
| ENPH251121C00022500 | 10/29 11:24 AM | 22.50 | 9.50 | 7.85 | 11.05 | 0.00 | 0.00% | 1 | 12 | 208.98% | Yes |
| ENPH251121C00025000 | 11/5 2:23 PM | 25.00 | 6.75 | 6.75 | 9.35 | 1.35 | 25.00% | 15 | 409 | 137.70% | Yes |
| ENPH251121C00029000 | 11/5 3:38 PM | 29.00 | 3.87 | 2.95 | 4.9 | 2.22 | 134.55% | 6 | 73 | 75.00% | Yes |
| ENPH251121C00030000 | 11/5 3:59 PM | 30.00 | 3.01 | 2.86 | 3.1 | 1.71 | 131.54% | 1434 | 3500 | 63.67% | Yes |
| ENPH251121C00031000 | 11/5 3:50 PM | 31.00 | 2.45 | 1.85 | 2.64 | 1.51 | 160.64% | 90 | 400 | 59.62% | Yes |
| ENPH251121C00032000 | 11/5 3:54 PM | 32.00 | 1.91 | 1.88 | 2.01 | 1.22 | 176.81% | 467 | 267 | 68.80% | Yes |
| ENPH251121C00032500 | 11/5 3:59 PM | 32.50 | 1.72 | 1.64 | 1.83 | 1.13 | 191.53% | 228 | 560 | 69.68% | No |
| ENPH251121C00033000 | 11/5 3:19 PM | 33.00 | 1.51 | 1.44 | 1.55 | 1.01 | 202.00% | 658 | 621 | 68.65% | No |
| ENPH251121C00033500 | 11/5 3:40 PM | 33.50 | 1.32 | 1.25 | 1.46 | 0.87 | 193.33% | 39 | 354 | 70.61% | No |
| ENPH251121C00034000 | 11/5 3:38 PM | 34.00 | 1.20 | 1.11 | 1.29 | 0.76 | 172.73% | 279 | 127 | 71.39% | No |
| ENPH251121C00034500 | 11/5 3:21 PM | 34.50 | 1.02 | 0.97 | 1.07 | 0.69 | 209.09% | 32 | 49 | 70.41% | No |
| ENPH251121C00035000 | 11/5 3:59 PM | 35.00 | 0.86 | 0.84 | 0.89 | 0.61 | 244.00% | 992 | 3234 | 69.73% | No |
| ENPH251121C00035500 | 11/5 1:49 PM | 35.50 | 0.80 | 0.73 | 0.87 | 0.45 | 128.57% | 7 | 113 | 72.27% | No |
| ENPH251121C00036000 | 11/5 3:56 PM | 36.00 | 0.68 | 0.63 | 0.7 | 0.48 | 240.00% | 199 | 232 | 71.09% | No |
| ENPH251121C00036500 | 11/5 3:49 PM | 36.50 | 0.59 | 0.54 | 0.6 | 0.36 | 156.52% | 28 | 98 | 71.19% | No |
| ENPH251121C00037000 | 11/5 3:59 PM | 37.00 | 0.52 | 0.44 | 0.54 | 0.37 | 246.67% | 423 | 1930 | 71.39% | No |
| ENPH251121C00037500 | 11/5 3:39 PM | 37.50 | 0.44 | 0.4 | 0.52 | 0.30 | 214.29% | 19 | 160 | 73.93% | No |
| ENPH251121C00038000 | 11/5 3:54 PM | 38.00 | 0.38 | 0.34 | 0.4 | 0.24 | 171.43% | 75 | 1560 | 72.46% | No |
| ENPH251121C00038500 | 11/5 3:47 PM | 38.50 | 0.32 | 0.3 | 0.39 | 0.20 | 166.67% | 21 | 103 | 74.61% | No |
| ENPH251121C00039000 | 11/5 3:00 PM | 39.00 | 0.24 | 0.18 | 0.35 | 0.14 | 140.00% | 7 | 165 | 72.46% | No |
| ENPH251121C00039500 | 11/5 3:01 PM | 39.50 | 0.18 | 0.18 | 0.31 | 0.09 | 100.00% | 1 | 258 | 74.32% | No |
| ENPH251121C00040000 | 11/5 3:39 PM | 40.00 | 0.20 | 0.15 | 0.22 | 0.12 | 150.00% | 264 | 8863 | 72.27% | No |
| ENPH251121C00040500 | 11/4 12:31 PM | 40.50 | 0.15 | 0.1 | 0.23 | 0.00 | 0.00% | 2 | 40 | 73.44% | No |
| ENPH251121C00041000 | 11/5 1:22 PM | 41.00 | 0.11 | 0.08 | 0.21 | 0.03 | 37.50% | 8 | 51 | 74.22% | No |
| ENPH251121C00041500 | 11/4 9:58 AM | 41.50 | 0.07 | 0.06 | 0.17 | 0.00 | 0.00% | 5 | 14 | 73.44% | No |
| ENPH251121C00042000 | 11/5 1:22 PM | 42.00 | 0.10 | 0.05 | 0.14 | -0.01 | -9.09% | 1 | 99 | 73.24% | No |
| ENPH251121C00042500 | 11/5 3:41 PM | 42.50 | 0.14 | 0.01 | 0.15 | 0.09 | 180.00% | 1 | 52 | 73.44% | No |
| ENPH251121C00043000 | 11/5 3:41 PM | 43.00 | 0.13 | 0 | 0.27 | 0.09 | 225.00% | 1 | 249 | 83.79% | No |
| ENPH251121C00044000 | 11/3 12:44 PM | 44.00 | 0.04 | 0 | 0.28 | 0.00 | 0.00% | 8 | 88 | 89.45% | No |
| ENPH251121C00045000 | 11/5 3:46 PM | 45.00 | 0.06 | 0.05 | 0.15 | 0.03 | 100.00% | 129 | 8915 | 88.67% | No |
| ENPH251121C00046000 | 11/5 1:22 PM | 46.00 | 0.13 | 0 | 0.48 | 0.08 | 160.00% | 1 | 116 | 110.94% | No |
| ENPH251121C00050000 | 11/5 2:51 PM | 50.00 | 0.04 | 0.02 | 0.08 | 0.01 | 33.33% | 208 | 19232 | 98.83% | No |
| ENPH251121C00055000 | 11/5 2:03 PM | 55.00 | 0.05 | 0 | 0.26 | 0.03 | 150.00% | 80 | 4610 | 134.57% | No |
| ENPH251121C00060000 | 11/4 9:41 AM | 60.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 2115 | 123.44% | No |
| ENPH251121C00065000 | 11/4 2:11 PM | 65.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 1 | 1972 | 131.25% | No |
| ENPH251121C00070000 | 10/28 10:28 AM | 70.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 1640 | 158.59% | No |
| ENPH251121C00075000 | 10/30 9:33 AM | 75.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 2 | 1749 | 156.25% | No |
| ENPH251121C00080000 | 10/15 9:46 AM | 80.00 | 0.07 | 0 | 0.19 | 0.00 | 0.00% | 1 | 477 | 196.09% | No |
| ENPH251121C00085000 | 9/24 3:07 PM | 85.00 | 0.33 | 0 | 0.22 | 0.00 | 0.00% | 1 | 228 | 210.55% | No |
| ENPH251121C00090000 | 10/30 1:09 PM | 90.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 6 | 214 | 175.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH251121P00017500 | 11/4 11:01 AM | 17.50 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 1 | 175 | 141.41% | No |
| ENPH251121P00020000 | 11/5 1:22 PM | 20.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 2 | 582 | 95.31% | No |
| ENPH251121P00022500 | 11/5 2:02 PM | 22.50 | 0.03 | 0.01 | 0.08 | -0.07 | -70.00% | 31 | 601 | 86.72% | No |
| ENPH251121P00023000 | 11/5 1:22 PM | 23.00 | 0.16 | 0 | 0.2 | 0.01 | 6.67% | 1 | 2 | 94.92% | No |
| ENPH251121P00024000 | 11/5 12:33 PM | 24.00 | 0.07 | 0.01 | 0.06 | -0.04 | -36.36% | 1 | 26 | 70.31% | No |
| ENPH251121P00025000 | 11/5 3:19 PM | 25.00 | 0.05 | 0.05 | 0.07 | -0.17 | -77.27% | 114 | 3244 | 67.97% | No |
| ENPH251121P00027000 | 11/5 3:58 PM | 27.00 | 0.14 | 0.14 | 0.19 | -0.62 | -81.58% | 84 | 1299 | 63.09% | No |
| ENPH251121P00028000 | 11/5 3:52 PM | 28.00 | 0.28 | 0.2 | 0.31 | -0.87 | -75.65% | 461 | 727 | 60.16% | No |
| ENPH251121P00029000 | 11/5 3:56 PM | 29.00 | 0.45 | 0.4 | 0.5 | -1.13 | -71.52% | 132 | 1021 | 60.84% | No |
| ENPH251121P00030000 | 11/5 3:56 PM | 30.00 | 0.74 | 0.74 | 0.8 | -1.41 | -65.58% | 356 | 6805 | 63.23% | No |
| ENPH251121P00031000 | 11/5 3:44 PM | 31.00 | 1.09 | 1.05 | 1.19 | -1.86 | -63.05% | 60 | 691 | 62.60% | No |
| ENPH251121P00032000 | 11/5 3:54 PM | 32.00 | 1.55 | 1.5 | 1.67 | -2.16 | -58.22% | 65 | 306 | 62.79% | No |
| ENPH251121P00032500 | 11/5 3:43 PM | 32.50 | 1.79 | 1.77 | 1.96 | -1.81 | -50.28% | 15 | 540 | 63.38% | Yes |
| ENPH251121P00033000 | 11/5 3:38 PM | 33.00 | 2.09 | 2.06 | 2.26 | -1.94 | -48.14% | 201 | 315 | 63.57% | Yes |
| ENPH251121P00033500 | 11/5 1:59 PM | 33.50 | 2.47 | 2.37 | 2.57 | -1.58 | -39.01% | 5 | 275 | 63.57% | Yes |
| ENPH251121P00034000 | 11/5 3:47 PM | 34.00 | 2.68 | 1.66 | 2.91 | -1.97 | -42.37% | 7 | 192 | 67.87% | Yes |
| ENPH251121P00034500 | 11/3 10:32 AM | 34.50 | 4.97 | 3 | 3.3 | 0.00 | 0.00% | 5 | 43 | 63.48% | Yes |
| ENPH251121P00035000 | 11/5 3:20 PM | 35.00 | 3.61 | 3.25 | 3.75 | -2.66 | -42.42% | 88 | 8369 | 62.70% | Yes |
| ENPH251121P00035500 | 10/31 11:30 AM | 35.50 | 5.15 | 3.7 | 4.1 | 0.00 | 0.00% | 1 | 92 | 63.28% | Yes |
| ENPH251121P00036000 | 11/4 2:21 PM | 36.00 | 6.60 | 4 | 4.55 | 0.00 | 0.00% | 10 | 1039 | 61.91% | Yes |
| ENPH251121P00036500 | 11/3 9:43 AM | 36.50 | 6.40 | 4.45 | 5.45 | 0.00 | 0.00% | 1 | 62 | 75.10% | Yes |
| ENPH251121P00037000 | 11/3 3:40 PM | 37.00 | 7.39 | 4.95 | 5.45 | 0.00 | 0.00% | 3 | 127 | 66.41% | Yes |
| ENPH251121P00037500 | 10/31 3:34 PM | 37.50 | 7.30 | 5.3 | 7.6 | 0.00 | 0.00% | 2 | 125 | 107.18% | Yes |
| ENPH251121P00038000 | 10/31 3:54 PM | 38.00 | 7.85 | 5.8 | 8 | 0.00 | 0.00% | 1154 | 818 | 109.57% | Yes |
| ENPH251121P00038500 | 10/29 2:35 PM | 38.50 | 7.25 | 6.1 | 7.7 | 0.00 | 0.00% | 20 | 263 | 89.65% | Yes |
| ENPH251121P00039000 | 10/29 2:05 PM | 39.00 | 7.32 | 6.7 | 8.95 | 0.00 | 0.00% | 1 | 7 | 114.84% | Yes |
| ENPH251121P00039500 | 10/27 3:14 PM | 39.50 | 4.95 | 6.85 | 8.95 | 0.00 | 0.00% | 3 | 82 | 97.27% | Yes |
| ENPH251121P00040000 | 11/5 3:23 PM | 40.00 | 8.02 | 7.6 | 8.4 | -2.90 | -26.56% | 12 | 4254 | 73.63% | Yes |
| ENPH251121P00041000 | 10/30 10:11 AM | 41.00 | 10.57 | 6.85 | 10.85 | 0.00 | 0.00% | 2 | 3 | 60.55% | Yes |
| ENPH251121P00041500 | 10/28 1:07 PM | 41.50 | 6.30 | 7.35 | 11.3 | 0.00 | 0.00% | 3 | 25 | 56.64% | Yes |
| ENPH251121P00042000 | 10/30 10:52 AM | 42.00 | 11.58 | 7.9 | 11.1 | 0.00 | 0.00% | 3 | 40 | 151.47% | Yes |
| ENPH251121P00042500 | 10/20 11:56 AM | 42.50 | 6.70 | 9.95 | 12.3 | 0.00 | 0.00% | 0 | 8 | 131.25% | Yes |
| ENPH251121P00043000 | 10/23 3:55 PM | 43.00 | 8.99 | 8.85 | 12.8 | 0.00 | 0.00% | 0 | 0 | 63.28% | Yes |
| ENPH251121P00044000 | 10/27 3:26 PM | 44.00 | 8.15 | 10.2 | 13.75 | 0.00 | 0.00% | 0 | 1 | 93.75% | Yes |
| ENPH251121P00045000 | 11/5 10:08 AM | 45.00 | 13.41 | 12.3 | 14.75 | -1.32 | -8.96% | 9 | 634 | 141.60% | Yes |
| ENPH251121P00050000 | 11/5 10:09 AM | 50.00 | 19.92 | 17.4 | 18.55 | 0.47 | 2.42% | 3 | 203 | 121.88% | Yes |
| ENPH251121P00055000 | 11/4 10:23 AM | 55.00 | 24.85 | 20.75 | 24.75 | 0.00 | 0.00% | 20 | 17 | 261.23% | Yes |
| ENPH251121P00060000 | 11/4 10:23 AM | 60.00 | 30.75 | 26.35 | 29.75 | 0.00 | 0.00% | 1 | 1 | 169.92% | Yes |
| ENPH251121P00065000 | 10/15 9:33 AM | 65.00 | 26.71 | 31.55 | 34.7 | 0.00 | 0.00% | 1 | 26 | 195.70% | Yes |
| ENPH251121P00070000 | 7/25 10:16 AM | 70.00 | 34.40 | 31.65 | 35.45 | 0.00 | 0.00% | 100 | 5 | 0.00% | Yes |
| ENPH251121P00075000 | 10/9 3:28 PM | 75.00 | 38.20 | 41.5 | 43.9 | 0.00 | 0.00% | 70 | 0 | 291.60% | Yes |
| ENPH251121P00080000 | 9/3 9:47 AM | 80.00 | 42.30 | 40.4 | 43.95 | 0.00 | 0.00% | 8 | 0 | 0.00% | Yes |
| ENPH251121P00085000 | 6/24 11:42 AM | 85.00 | 49.00 | 48.15 | 49 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ENPH251121P00090000 | 9/25 9:51 AM | 90.00 | 53.60 | 51.75 | 55.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
