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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116C00017500 | 9/19 10:43 AM | 17.50 | 21.90 | 18.6 | 21.9 | 0.00 | 0.00% | 12 | 42 | 285.50% | Yes |
| ENPH260116C00020000 | 11/4 1:07 PM | 20.00 | 10.25 | 10.7 | 13.75 | 0.00 | 0.00% | 16 | 153 | 126.90% | Yes |
| ENPH260116C00022500 | 11/5 9:48 AM | 22.50 | 8.40 | 8.55 | 11.5 | 0.30 | 3.70% | 5 | 77 | 61.52% | Yes |
| ENPH260116C00025000 | 11/5 3:26 PM | 25.00 | 8.00 | 6.35 | 9.3 | 1.80 | 29.03% | 6 | 295 | 57.96% | Yes |
| ENPH260116C00030000 | 11/5 3:51 PM | 30.00 | 5.05 | 4.85 | 5.05 | 2.00 | 65.57% | 344 | 1735 | 68.31% | Yes |
| ENPH260116C00035000 | 11/5 3:54 PM | 35.00 | 2.82 | 2.73 | 2.82 | 1.24 | 78.48% | 1929 | 5898 | 67.82% | No |
| ENPH260116C00040000 | 11/5 3:57 PM | 40.00 | 1.55 | 1.5 | 1.6 | 0.73 | 89.02% | 867 | 5166 | 69.19% | No |
| ENPH260116C00045000 | 11/5 3:51 PM | 45.00 | 0.87 | 0.82 | 0.91 | 0.43 | 97.73% | 281 | 11911 | 70.56% | No |
| ENPH260116C00050000 | 11/5 3:46 PM | 50.00 | 0.49 | 0.47 | 0.51 | 0.21 | 75.00% | 237 | 3598 | 71.97% | No |
| ENPH260116C00055000 | 11/5 3:13 PM | 55.00 | 0.29 | 0.16 | 0.3 | 0.10 | 52.63% | 51 | 3440 | 70.31% | No |
| ENPH260116C00060000 | 11/5 3:57 PM | 60.00 | 0.17 | 0.15 | 0.19 | 0.03 | 21.43% | 594 | 5476 | 74.71% | No |
| ENPH260116C00065000 | 11/4 10:28 AM | 65.00 | 0.20 | 0.04 | 0.3 | 0.00 | 0.00% | 5 | 1978 | 82.03% | No |
| ENPH260116C00070000 | 11/5 9:42 AM | 70.00 | 0.21 | 0.02 | 0.35 | 0.16 | 320.00% | 6 | 1755 | 90.04% | No |
| ENPH260116C00075000 | 11/5 11:00 AM | 75.00 | 0.10 | 0.05 | 0.2 | 0.00 | 0.00% | 27 | 1484 | 90.63% | No |
| ENPH260116C00080000 | 11/4 1:22 PM | 80.00 | 0.05 | 0.05 | 0.11 | 0.00 | 0.00% | 5 | 2580 | 90.23% | No |
| ENPH260116C00085000 | 11/5 11:53 AM | 85.00 | 0.05 | 0.04 | 0.1 | -0.02 | -28.57% | 4 | 1254 | 93.36% | No |
| ENPH260116C00090000 | 11/5 3:12 PM | 90.00 | 0.03 | 0.01 | 0.16 | -0.09 | -75.00% | 35 | 1183 | 100.39% | No |
| ENPH260116C00095000 | 10/29 11:17 AM | 95.00 | 0.03 | 0 | 0.28 | 0.00 | 0.00% | 4 | 946 | 111.91% | No |
| ENPH260116C00100000 | 11/5 2:05 PM | 100.00 | 0.02 | 0 | 0.04 | -0.01 | -33.33% | 66 | 6416 | 92.19% | No |
| ENPH260116C00105000 | 10/24 1:51 PM | 105.00 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 5 | 950 | 110.55% | No |
| ENPH260116C00110000 | 11/3 12:17 PM | 110.00 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 2 | 808 | 111.33% | No |
| ENPH260116C00115000 | 11/3 10:01 AM | 115.00 | 0.03 | 0 | 0.12 | 0.00 | 0.00% | 12 | 548 | 114.45% | No |
| ENPH260116C00120000 | 11/5 2:48 PM | 120.00 | 0.04 | 0.01 | 0.2 | -0.01 | -20.00% | 9 | 2274 | 125.78% | No |
| ENPH260116C00125000 | 10/17 12:53 PM | 125.00 | 0.01 | 0 | 0.19 | 0.00 | 0.00% | 10 | 685 | 127.34% | No |
| ENPH260116C00130000 | 11/4 1:27 PM | 130.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 3 | 863 | 116.41% | No |
| ENPH260116C00135000 | 10/1 3:35 PM | 135.00 | 0.17 | 0 | 0.49 | 0.00 | 0.00% | 42 | 937 | 150.78% | No |
| ENPH260116C00140000 | 10/27 12:24 PM | 140.00 | 0.05 | 0 | 0.87 | 0.00 | 0.00% | 1 | 617 | 167.87% | No |
| ENPH260116C00145000 | 10/24 12:39 PM | 145.00 | 0.02 | 0 | 0.25 | 0.00 | 0.00% | 3 | 285 | 142.97% | No |
| ENPH260116C00150000 | 11/5 1:06 PM | 150.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 101 | 1825 | 117.19% | No |
| ENPH260116C00155000 | 6/17 2:00 PM | 155.00 | 0.30 | 0 | 1.36 | 0.00 | 0.00% | 2 | 124 | 190.04% | No |
| ENPH260116C00160000 | 9/26 11:38 AM | 160.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 2 | 414 | 50.00% | No |
| ENPH260116C00165000 | 6/17 2:06 PM | 165.00 | 0.26 | 0 | 1.36 | 0.00 | 0.00% | 2 | 363 | 195.41% | No |
| ENPH260116C00170000 | 10/29 2:55 PM | 170.00 | 0.51 | 0 | 0.47 | 0.00 | 0.00% | 1 | 223 | 168.16% | No |
| ENPH260116C00175000 | 11/5 11:29 AM | 175.00 | 0.02 | 0.01 | 0.42 | 0.01 | 100.00% | 5 | 92 | 168.36% | No |
| ENPH260116C00180000 | 10/29 1:30 PM | 180.00 | 0.01 | 0 | 0.5 | 0.00 | 0.00% | 41 | 281 | 174.02% | No |
| ENPH260116C00185000 | 7/9 2:31 PM | 185.00 | 0.08 | 0 | 2.15 | 0.00 | 0.00% | 2 | 495 | 222.61% | No |
| ENPH260116C00190000 | 10/21 10:55 AM | 190.00 | 0.01 | 0 | 0.59 | 0.00 | 0.00% | 54 | 206 | 182.23% | No |
| ENPH260116C00195000 | 6/26 9:30 AM | 195.00 | 0.10 | 0 | 1.29 | 0.00 | 0.00% | 1 | 494 | 207.52% | No |
| ENPH260116C00200000 | 11/5 9:30 AM | 200.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 10 | 3311 | 131.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH260116P00017500 | 11/4 3:05 PM | 17.50 | 0.19 | 0 | 0.32 | 0.00 | 0.00% | 10 | 742 | 81.45% | No |
| ENPH260116P00020000 | 11/5 1:44 PM | 20.00 | 0.20 | 0.15 | 0.32 | -0.13 | -39.39% | 11 | 531 | 71.58% | No |
| ENPH260116P00022500 | 11/5 10:37 AM | 22.50 | 0.50 | 0.32 | 0.52 | -0.05 | -9.09% | 5 | 578 | 66.02% | No |
| ENPH260116P00025000 | 11/5 3:47 PM | 25.00 | 0.75 | 0.59 | 0.91 | -0.64 | -46.04% | 306 | 10981 | 61.91% | No |
| ENPH260116P00030000 | 11/5 3:45 PM | 30.00 | 2.41 | 2.3 | 2.41 | -1.34 | -35.73% | 547 | 16098 | 60.84% | No |
| ENPH260116P00035000 | 11/5 3:43 PM | 35.00 | 5.11 | 5.1 | 5.25 | -1.76 | -25.62% | 50 | 10266 | 60.74% | Yes |
| ENPH260116P00040000 | 11/5 3:16 PM | 40.00 | 8.95 | 8.1 | 10.4 | -1.93 | -17.74% | 45 | 8256 | 67.14% | Yes |
| ENPH260116P00045000 | 11/5 1:25 PM | 45.00 | 13.50 | 13 | 13.6 | -1.97 | -12.73% | 14 | 1405 | 59.91% | Yes |
| ENPH260116P00050000 | 11/5 3:15 PM | 50.00 | 17.95 | 16.1 | 19.1 | -2.32 | -11.45% | 92 | 4570 | 95.51% | Yes |
| ENPH260116P00055000 | 11/5 1:22 PM | 55.00 | 23.68 | 20.8 | 24.8 | -2.09 | -8.11% | 12 | 564 | 124.29% | Yes |
| ENPH260116P00060000 | 10/30 3:11 PM | 60.00 | 29.92 | 26.4 | 29.75 | 0.00 | 0.00% | 10 | 335 | 81.64% | Yes |
| ENPH260116P00065000 | 11/4 9:55 AM | 65.00 | 35.75 | 31.4 | 34.75 | 0.00 | 0.00% | 1 | 914 | 89.45% | Yes |
| ENPH260116P00070000 | 9/11 9:32 AM | 70.00 | 32.40 | 34.2 | 37.8 | 0.00 | 0.00% | 1 | 140 | 50.00% | Yes |
| ENPH260116P00075000 | 11/4 3:11 PM | 75.00 | 45.69 | 41.55 | 43.9 | 0.00 | 0.00% | 1 | 0 | 137.50% | Yes |
| ENPH260116P00080000 | 11/5 12:03 PM | 80.00 | 48.30 | 46.55 | 48.9 | -1.50 | -3.01% | 1 | 5 | 144.34% | Yes |
| ENPH260116P00085000 | 10/9 2:58 PM | 85.00 | 48.65 | 51.5 | 54.7 | 0.00 | 0.00% | 30 | 16 | 115.92% | Yes |
| ENPH260116P00090000 | 10/31 12:17 PM | 90.00 | 59.50 | 56.55 | 58.9 | 0.00 | 0.00% | 1 | 10 | 156.49% | Yes |
| ENPH260116P00095000 | 10/30 2:17 PM | 95.00 | 64.83 | 61.55 | 63.95 | 0.00 | 0.00% | 9 | 9 | 163.57% | Yes |
| ENPH260116P00100000 | 10/30 2:18 PM | 100.00 | 69.85 | 66.55 | 69.75 | 0.00 | 0.00% | 7 | 13 | 133.69% | Yes |
| ENPH260116P00105000 | 11/3 3:49 PM | 105.00 | 74.65 | 71.35 | 74.6 | 0.00 | 0.00% | 320 | 324 | 124.02% | Yes |
| ENPH260116P00110000 | 11/5 3:46 PM | 110.00 | 78.52 | 76.55 | 79.75 | -1.63 | -2.03% | 20 | 96 | 141.99% | Yes |
| ENPH260116P00115000 | 10/30 3:13 PM | 115.00 | 83.70 | 81.55 | 84.75 | 0.00 | 0.00% | 20 | 7 | 145.80% | Yes |
| ENPH260116P00120000 | 10/30 3:13 PM | 120.00 | 88.85 | 86.55 | 89.75 | 0.00 | 0.00% | 160 | 40 | 149.41% | Yes |
| ENPH260116P00125000 | 11/5 3:46 PM | 125.00 | 93.52 | 91.55 | 94.75 | -1.63 | -1.71% | 20 | 33 | 152.93% | Yes |
| ENPH260116P00130000 | 7/2 3:58 PM | 130.00 | 89.19 | 93.05 | 93.6 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| ENPH260116P00135000 | 5/23 11:57 AM | 135.00 | 95.61 | 97.15 | 101 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ENPH260116P00140000 | 10/31 3:42 PM | 140.00 | 109.60 | 106.5 | 109.1 | 0.00 | 0.00% | 3 | 4 | 96.88% | Yes |
| ENPH260116P00145000 | 7/2 3:44 PM | 145.00 | 103.97 | 107.9 | 108.6 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ENPH260116P00150000 | 2/11 9:41 AM | 150.00 | 85.91 | 90.8 | 92.25 | 0.00 | 0.00% | 30 | 0 | 0.00% | Yes |
| ENPH260116P00155000 | 4/15 10:12 AM | 155.00 | 100.95 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ENPH260116P00160000 | 11/15 9:42 AM | 160.00 | 95.00 | 87.95 | 91.5 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ENPH260116P00165000 | 11/8 10:25 AM | 165.00 | 97.00 | 90.15 | 92.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ENPH260116P00170000 | 12/10 1:35 PM | 170.00 | 94.95 | 101 | 105.95 | 0.00 | 0.00% | 90 | 89 | 0.00% | Yes |
| ENPH260116P00175000 | 11/8 9:47 AM | 175.00 | 106.15 | 100 | 101.65 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ENPH260116P00180000 | 11/7 11:54 AM | 180.00 | 107.50 | 106.05 | 111 | 0.00 | 0.00% | 15 | 0 | 0.00% | Yes |
| ENPH260116P00185000 | 10/23 9:40 AM | 185.00 | 106.20 | 116.05 | 120.75 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| ENPH260116P00190000 | 7/11 9:30 AM | 190.00 | 84.81 | 86.7 | 88.8 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| ENPH260116P00195000 | 11/7 10:31 AM | 195.00 | 121.76 | 121.35 | 125.85 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ENPH260116P00200000 | 6/20 10:46 AM | 200.00 | 163.45 | 160 | 160.8 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
