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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH270115C00017500 | 11/5 10:07 AM | 17.50 | 16.00 | 16.9 | 18.85 | 0.00 | 0.00% | 25 | 133 | 84.72% | Yes |
| ENPH270115C00020000 | 11/5 10:54 AM | 20.00 | 15.21 | 15.7 | 16.85 | 1.81 | 13.51% | 6 | 657 | 82.08% | Yes |
| ENPH270115C00022500 | 11/5 1:32 PM | 22.50 | 13.95 | 13.7 | 15.1 | 1.95 | 16.25% | 1 | 170 | 75.87% | Yes |
| ENPH270115C00025000 | 11/5 12:50 PM | 25.00 | 13.00 | 12.5 | 15.6 | 1.70 | 15.04% | 4 | 1017 | 83.79% | Yes |
| ENPH270115C00030000 | 11/5 1:25 PM | 30.00 | 10.65 | 10.6 | 12.05 | 1.86 | 21.16% | 53 | 735 | 77.39% | Yes |
| ENPH270115C00035000 | 11/5 3:39 PM | 35.00 | 9.45 | 9 | 10 | 2.15 | 29.45% | 174 | 2499 | 76.18% | No |
| ENPH270115C00040000 | 11/5 2:28 PM | 40.00 | 7.71 | 7.3 | 7.7 | 1.91 | 32.93% | 14 | 2286 | 71.69% | No |
| ENPH270115C00045000 | 11/5 2:51 PM | 45.00 | 6.40 | 5.85 | 7.6 | 1.29 | 25.24% | 13 | 715 | 74.30% | No |
| ENPH270115C00050000 | 11/5 3:59 PM | 50.00 | 5.35 | 5.15 | 5.55 | 1.25 | 30.49% | 432 | 3563 | 71.19% | No |
| ENPH270115C00055000 | 11/5 3:42 PM | 55.00 | 4.60 | 3.65 | 5.75 | 1.15 | 33.33% | 33 | 1276 | 72.11% | No |
| ENPH270115C00060000 | 11/5 2:24 PM | 60.00 | 3.94 | 3.65 | 4.5 | 1.04 | 35.86% | 261 | 4864 | 72.28% | No |
| ENPH270115C00065000 | 11/5 2:24 PM | 65.00 | 3.36 | 2.87 | 4.2 | 0.68 | 25.37% | 4 | 1071 | 72.31% | No |
| ENPH270115C00070000 | 11/5 2:58 PM | 70.00 | 2.75 | 2.62 | 3.35 | 0.37 | 15.55% | 51 | 1885 | 71.53% | No |
| ENPH270115C00075000 | 11/5 3:59 PM | 75.00 | 2.49 | 2.3 | 2.7 | 0.59 | 31.05% | 18 | 4929 | 70.61% | No |
| ENPH270115C00080000 | 11/5 3:47 PM | 80.00 | 2.30 | 2.1 | 2.77 | 0.50 | 27.78% | 21 | 1393 | 73.02% | No |
| ENPH270115C00085000 | 11/5 1:43 PM | 85.00 | 2.01 | 1.68 | 2.2 | 0.41 | 25.62% | 4 | 246 | 70.92% | No |
| ENPH270115C00090000 | 11/5 3:10 PM | 90.00 | 1.79 | 1.67 | 1.98 | 0.28 | 18.54% | 3 | 1196 | 72.22% | No |
| ENPH270115C00095000 | 11/4 9:58 AM | 95.00 | 1.14 | 1.24 | 1.65 | 0.00 | 0.00% | 20 | 622 | 70.19% | No |
| ENPH270115C00100000 | 11/5 1:50 PM | 100.00 | 1.41 | 1.3 | 1.52 | 0.41 | 41.00% | 47 | 3884 | 71.90% | No |
| ENPH270115C00105000 | 11/5 3:41 PM | 105.00 | 1.31 | 1.2 | 1.33 | 0.38 | 40.86% | 1 | 580 | 72.02% | No |
| ENPH270115C00110000 | 11/5 11:40 AM | 110.00 | 1.05 | 0.83 | 1.35 | 0.17 | 19.32% | 6 | 1751 | 71.48% | No |
| ENPH270115C00115000 | 11/5 2:01 PM | 115.00 | 1.04 | 0.89 | 1.04 | 0.10 | 10.64% | 1 | 402 | 71.34% | No |
| ENPH270115C00120000 | 11/5 2:01 PM | 120.00 | 0.86 | 0.75 | 1.17 | -0.07 | -7.53% | 11 | 794 | 72.88% | No |
| ENPH270115C00125000 | 11/5 3:27 PM | 125.00 | 0.81 | 0.11 | 1.16 | 0.18 | 28.57% | 5 | 468 | 68.70% | No |
| ENPH270115C00130000 | 10/31 9:30 AM | 130.00 | 0.65 | 0.4 | 0.94 | 0.00 | 0.00% | 1 | 438 | 70.80% | No |
| ENPH270115C00135000 | 11/5 2:05 PM | 135.00 | 0.59 | 0.6 | 0.78 | 0.09 | 18.00% | 11 | 1101 | 72.56% | No |
| ENPH270115C00140000 | 11/5 2:21 PM | 140.00 | 0.61 | 0.48 | 0.65 | -0.04 | -6.15% | 2 | 597 | 71.29% | No |
| ENPH270115C00145000 | 11/5 2:21 PM | 145.00 | 0.60 | 0.44 | 0.6 | 0.17 | 39.53% | 1 | 346 | 71.48% | No |
| ENPH270115C00150000 | 11/5 1:59 PM | 150.00 | 0.52 | 0.46 | 0.7 | 0.26 | 100.00% | 3 | 968 | 74.02% | No |
| ENPH270115C00155000 | 11/5 2:21 PM | 155.00 | 0.48 | 0.36 | 0.69 | 0.23 | 92.00% | 1 | 611 | 73.88% | No |
| ENPH270115C00160000 | 11/5 2:21 PM | 160.00 | 0.47 | 0.3 | 0.65 | 0.10 | 27.03% | 1 | 116 | 73.73% | No |
| ENPH270115C00165000 | 11/5 9:36 AM | 165.00 | 0.29 | 0.24 | 0.85 | -0.26 | -47.27% | 315 | 402 | 76.47% | No |
| ENPH270115C00170000 | 10/22 9:36 AM | 170.00 | 0.52 | 0.06 | 0.62 | 0.00 | 0.00% | 1 | 60 | 71.97% | No |
| ENPH270115C00175000 | 11/3 9:34 AM | 175.00 | 0.34 | 0.21 | 0.42 | 0.00 | 0.00% | 1 | 914 | 72.12% | No |
| ENPH270115C00180000 | 11/5 1:18 PM | 180.00 | 0.27 | 0.2 | 0.35 | -0.03 | -10.00% | 1719 | 7181 | 71.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ENPH270115P00017500 | 11/5 10:20 AM | 17.50 | 2.18 | 1.84 | 2.19 | -0.05 | -2.24% | 12 | 220 | 68.75% | No |
| ENPH270115P00020000 | 11/4 2:26 PM | 20.00 | 2.98 | 2.64 | 3.1 | 0.00 | 0.00% | 5 | 322 | 68.07% | No |
| ENPH270115P00022500 | 11/5 9:31 AM | 22.50 | 4.22 | 3.65 | 4.65 | 0.16 | 3.94% | 2 | 1308 | 70.29% | No |
| ENPH270115P00025000 | 11/5 12:51 PM | 25.00 | 5.00 | 3.85 | 5.3 | -0.40 | -7.41% | 16 | 654 | 62.83% | No |
| ENPH270115P00030000 | 11/5 3:13 PM | 30.00 | 7.47 | 6.35 | 8.6 | -0.65 | -8.00% | 74 | 4196 | 64.23% | No |
| ENPH270115P00035000 | 11/5 3:13 PM | 35.00 | 10.72 | 9.9 | 11.25 | -0.45 | -4.03% | 2 | 3882 | 63.46% | Yes |
| ENPH270115P00040000 | 11/5 3:51 PM | 40.00 | 13.70 | 13.25 | 13.9 | -1.22 | -8.18% | 5 | 1738 | 59.41% | Yes |
| ENPH270115P00045000 | 11/5 3:04 PM | 45.00 | 17.55 | 17 | 18.6 | -2.45 | -12.25% | 20 | 878 | 62.01% | Yes |
| ENPH270115P00050000 | 11/5 10:38 AM | 50.00 | 21.84 | 20.9 | 22.05 | -1.76 | -7.46% | 2 | 2352 | 58.86% | Yes |
| ENPH270115P00055000 | 10/31 10:54 AM | 55.00 | 26.40 | 24.55 | 28 | 0.00 | 0.00% | 12 | 1447 | 62.84% | Yes |
| ENPH270115P00060000 | 11/5 10:48 AM | 60.00 | 30.46 | 28.55 | 31.1 | -0.81 | -2.59% | 2 | 858 | 55.31% | Yes |
| ENPH270115P00065000 | 10/31 11:20 AM | 65.00 | 35.35 | 32 | 35.45 | 0.00 | 0.00% | 7 | 640 | 64.99% | Yes |
| ENPH270115P00070000 | 10/31 10:12 AM | 70.00 | 40.21 | 38.3 | 40.1 | 0.00 | 0.00% | 1 | 1881 | 56.45% | Yes |
| ENPH270115P00075000 | 11/5 2:01 PM | 75.00 | 43.82 | 42.95 | 44.7 | -1.25 | -2.77% | 2 | 314 | 55.01% | Yes |
| ENPH270115P00080000 | 11/3 10:05 AM | 80.00 | 50.00 | 47.45 | 50.5 | 0.00 | 0.00% | 1 | 342 | 59.72% | Yes |
| ENPH270115P00085000 | 8/22 10:03 AM | 85.00 | 49.33 | 49.1 | 51.35 | 0.00 | 0.00% | 1 | 93 | 0.00% | Yes |
| ENPH270115P00090000 | 11/4 12:31 PM | 90.00 | 60.01 | 56 | 59.15 | 0.00 | 0.00% | 2 | 2 | 66.92% | Yes |
| ENPH270115P00095000 | 7/24 12:44 PM | 95.00 | 59.68 | 58.25 | 60.05 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
| ENPH270115P00100000 | 10/31 2:16 PM | 100.00 | 69.69 | 65.5 | 70 | 0.00 | 0.00% | 6 | 4 | 80.81% | Yes |
| ENPH270115P00105000 | 6/17 12:22 PM | 105.00 | 70.61 | 65.75 | 67.35 | 0.00 | 0.00% | 6 | 28 | 0.00% | Yes |
| ENPH270115P00110000 | 9/2 3:54 PM | 110.00 | 73.01 | 69.9 | 74.3 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ENPH270115P00115000 | 5/2 12:31 PM | 115.00 | 69.10 | 72.5 | 74.4 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| ENPH270115P00120000 | 8/6 3:13 PM | 120.00 | 89.15 | 82.55 | 84.15 | 0.00 | 0.00% | 15 | 0 | 0.00% | Yes |
| ENPH270115P00125000 | 4/23 10:50 AM | 125.00 | 77.14 | 83 | 87.7 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| ENPH270115P00130000 | 4/11 11:45 AM | 130.00 | 81.48 | 83.35 | 85.45 | 0.00 | 0.00% | 8 | 0 | 0.00% | Yes |
| ENPH270115P00135000 | 4/23 12:21 PM | 135.00 | 89.43 | 93.6 | 96.4 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| ENPH270115P00140000 | 10/13 9:45 AM | 140.00 | 104.40 | 105.5 | 110 | 0.00 | 0.00% | 6 | 0 | 94.68% | Yes |
| ENPH270115P00145000 | 4/4 10:09 AM | 145.00 | 89.58 | 99.1 | 102.3 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| ENPH270115P00150000 | 4/9 9:59 AM | 150.00 | 101.40 | 98.3 | 100.75 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| ENPH270115P00155000 | 3/3 9:54 AM | 155.00 | 100.20 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| ENPH270115P00160000 | 3/28 12:30 PM | 160.00 | 97.60 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ENPH270115P00165000 | 2/11 9:35 AM | 165.00 | 101.90 | 104 | 109.5 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ENPH270115P00170000 | 2/11 9:38 AM | 170.00 | 106.60 | 109.5 | 113.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ENPH270115P00175000 | 2/7 9:30 AM | 175.00 | 109.00 | 110.2 | 113.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ENPH270115P00180000 | 10/13 10:14 AM | 180.00 | 144.60 | 145.5 | 150 | 0.00 | 0.00% | 2 | 0 | 104.39% | Yes |
