S&P 500   3,959.99 (+0.66%)
DOW   33,793.44 (+0.58%)
QQQ   282.65 (+0.76%)
AAPL   142.35 (+1.00%)
MSFT   246.10 (+0.71%)
META   115.22 (+1.13%)
GOOGL   93.75 (-1.25%)
AMZN   89.54 (+1.22%)
TSLA   170.72 (-1.91%)
NVDA   166.60 (+3.35%)
NIO   13.15 (+4.53%)
BABA   93.00 (+5.29%)
AMD   70.14 (+0.00%)
T   19.17 (-0.67%)
MU   55.15 (+2.47%)
CGC   3.16 (-2.47%)
F   13.17 (+0.53%)
GE   84.09 (-1.07%)
DIS   92.40 (+0.27%)
AMC   6.18 (+2.15%)
PYPL   75.06 (+0.86%)
PFE   50.80 (+1.11%)
NFLX   307.75 (-0.22%)
S&P 500   3,959.99 (+0.66%)
DOW   33,793.44 (+0.58%)
QQQ   282.65 (+0.76%)
AAPL   142.35 (+1.00%)
MSFT   246.10 (+0.71%)
META   115.22 (+1.13%)
GOOGL   93.75 (-1.25%)
AMZN   89.54 (+1.22%)
TSLA   170.72 (-1.91%)
NVDA   166.60 (+3.35%)
NIO   13.15 (+4.53%)
BABA   93.00 (+5.29%)
AMD   70.14 (+0.00%)
T   19.17 (-0.67%)
MU   55.15 (+2.47%)
CGC   3.16 (-2.47%)
F   13.17 (+0.53%)
GE   84.09 (-1.07%)
DIS   92.40 (+0.27%)
AMC   6.18 (+2.15%)
PYPL   75.06 (+0.86%)
PFE   50.80 (+1.11%)
NFLX   307.75 (-0.22%)
S&P 500   3,959.99 (+0.66%)
DOW   33,793.44 (+0.58%)
QQQ   282.65 (+0.76%)
AAPL   142.35 (+1.00%)
MSFT   246.10 (+0.71%)
META   115.22 (+1.13%)
GOOGL   93.75 (-1.25%)
AMZN   89.54 (+1.22%)
TSLA   170.72 (-1.91%)
NVDA   166.60 (+3.35%)
NIO   13.15 (+4.53%)
BABA   93.00 (+5.29%)
AMD   70.14 (+0.00%)
T   19.17 (-0.67%)
MU   55.15 (+2.47%)
CGC   3.16 (-2.47%)
F   13.17 (+0.53%)
GE   84.09 (-1.07%)
DIS   92.40 (+0.27%)
AMC   6.18 (+2.15%)
PYPL   75.06 (+0.86%)
PFE   50.80 (+1.11%)
NFLX   307.75 (-0.22%)
S&P 500   3,959.99 (+0.66%)
DOW   33,793.44 (+0.58%)
QQQ   282.65 (+0.76%)
AAPL   142.35 (+1.00%)
MSFT   246.10 (+0.71%)
META   115.22 (+1.13%)
GOOGL   93.75 (-1.25%)
AMZN   89.54 (+1.22%)
TSLA   170.72 (-1.91%)
NVDA   166.60 (+3.35%)
NIO   13.15 (+4.53%)
BABA   93.00 (+5.29%)
AMD   70.14 (+0.00%)
T   19.17 (-0.67%)
MU   55.15 (+2.47%)
CGC   3.16 (-2.47%)
F   13.17 (+0.53%)
GE   84.09 (-1.07%)
DIS   92.40 (+0.27%)
AMC   6.18 (+2.15%)
PYPL   75.06 (+0.86%)
PFE   50.80 (+1.11%)
NFLX   307.75 (-0.22%)
NASDAQ:ENPH

Enphase Energy - ENPH Options Chain & Prices

$319.60
+2.55 (+0.80%)
(As of 12/8/2022 11:22 AM ET)
Add
Compare
Today's Range
$315.35
$324.88
50-Day Range
$237.87
$336.00
52-Week Range
$113.40
$339.92
Volume
40,132 shs
Average Volume
3.69 million shs
Market Capitalization
$43.44 billion
P/E Ratio
153.65
Dividend Yield
N/A
Price Target
$295.82

ENPH Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/9/2022$420.00$0.015Call30228422
(+0)
1.27808
(+0.243975)
0.0018962
12/9/2022$415.00$0.015Call00015
(+0)
1.22879
(+0.139817)
0.0019630
12/9/2022$410.00$0.015Call000125
(+0)
1.1787
(+0.130458)
0.0020370
12/9/2022$405.00$0.010Call000118
(+14)
1.08889
(+0.082031)
0.0015080
12/9/2022$400.00$0.005Call220549
(+51)
0.981982
(+0.017205)
0.0008752
12/9/2022$397.50$0.005Call00037
(+29)
0.957651
(+0.095877)
0.0008950
12/9/2022$395.00$0.005Call000103
(-10)
0.93312
(+0.011145)
0.0009160
12/9/2022$392.50$0.005Call00022
(+0)
0.908365
(+0.008075)
0.0009390
12/9/2022$390.00$0.005Call000117
(-4)
0.883385
(+0.004978)
0.0009620
12/9/2022$387.50$0.005Call00045
(-64)
0.858194
(+0.001863)
0.0009880
12/9/2022$385.00$0.005Call000443
(-49)
0.832771
(-0.023824)
0.0010150
12/9/2022$382.50$0.015Call33051
(+28)
0.886969
(+0.035099)
0.0026252
12/9/2022$380.00$0.015Call3848485
(-90)
0.858944
(+0.030691)
0.00270131
12/9/2022$377.50$0.015Call000140
(-10)
0.830663
(-0.001452)
0.0027840
12/9/2022$375.00$0.020Call2941259841
(+228)
0.824685
(+0.017331)
0.00363930
12/9/2022$372.50$0.025Call1281099266
(-20)
0.813263
(+0.009194)
0.00450822
12/9/2022$370.00$0.025Call24212341201
(+121)
0.78284
(+0.004615)
0.00466317
12/9/2022$367.50$0.035Call78164297
(-147)
0.779844
(-0.005198)
0.0063399
12/9/2022$365.00$0.045Call831410483
(-137)
0.769561
(-0.001632)
0.00803854
12/9/2022$362.50$0.060Call14423988
(-21)
0.762511
(+0.001534)
0.01048412
12/9/2022$360.00$0.085Call3355159756
(-75)
0.761647
(+0.009861)
0.014308104
12/9/2022$357.50$0.100Call77193143
(+21)
0.771761
(+0.028696)
0.016922
12/9/2022$355.00$0.130Call1661452396
(-109)
0.731978
(+0.003131)
0.02153746
12/9/2022$352.50$0.165Call40185260
(-57)
0.719276
(-0.006778)
0.02694126
12/9/2022$350.00$0.210Call6271422722619
(-403)
0.706417
(-0.012865)
0.03373198
12/9/2022$347.50$0.260Call189615196
(-31)
0.689774
(-0.018185)
0.04140233
12/9/2022$345.00$0.350Call2094734508
(+63)
0.683643
(-0.017424)
0.05380856
12/9/2022$342.50$0.460Call1974540155
(-12)
0.674705
(-0.022524)
0.06857267
12/9/2022$340.00$0.606Call1,406699249997
(+31)
0.668714
(-0.02155)
0.08713299
12/9/2022$337.50$0.796Call2875663421
(+52)
0.666462
(-0.020729)
0.11012675
12/9/2022$335.00$1.041Call4641101981035
(+74)
0.662465
(-0.019781)
0.138389188
12/9/2022$332.50$1.388Call2274271302
(+45)
0.648767
(-0.032043)
0.174438103
12/9/2022$330.00$1.842Call9323822901399
(+515)
0.636252
(-0.036894)
0.217143316
12/9/2022$327.50$2.333Call29259112319
(+84)
0.644029
(-0.026569)
0.262932112
12/9/2022$325.00$3.069Call755371201521
(+279)
0.646209
(-0.023513)
0.319497346
12/9/2022$322.50$3.886Call35321779235
(+83)
0.647236
(-0.017959)
0.378257127
12/9/2022$320.00$4.920Call1,369654533852
(+509)
0.655597
(-0.026038)
0.44148621
12/9/2022$317.50$6.108Call605270286150
(+15)
0.660548
(-0.008444)
0.505475246
12/9/2022$315.00$7.496Call2,2607291,046551
(+179)
0.661215
(-0.008363)
0.568399788
12/9/2022$312.50$8.966Call781258453164
(+81)
0.669783
(-0.004655)
0.629562303
12/9/2022$310.00$10.663Call1,082531441309
(+182)
0.660542
(-0.016699)
0.685629358
12/9/2022$307.50$12.444Call326157143103
(+31)
0.68636
(+0.008168)
0.738176221
12/9/2022$305.00$14.370Call115714278
(+13)
0.694655
(+0.011614)
0.78457967
12/9/2022$302.50$16.401Call47221694
(-3)
0.702672
(+0.010985)
0.8253529
12/9/2022$300.00$18.531Call1085141328
(+1)
0.711996
(+0.020107)
0.85999950
12/9/2022$297.50$20.741Call53274
(+2)
0.72214
(+0.020599)
0.8889614
12/9/2022$295.00$23.026Call21099
(-114)
0.735642
(+0.029039)
0.9120232
12/9/2022$292.50$25.351Call8353
(+0)
0.746975
(+0.033337)
0.9314273
12/9/2022$290.00$27.735Call42192333
(+13)
0.766163
(+0.045629)
0.94532320
12/9/2022$287.50$30.125Call2104
(+0)
0.776091
(+0.049004)
0.9583062
12/9/2022$285.00$32.554Call0006
(+1)
0.793944
(+0.057314)
0.9672490
12/9/2022$282.50$34.999Call0003
(+1)
0.811361
(+0.0668)
0.9744090
12/9/2022$280.00$37.448Call00020
(+0)
0.822067
(+0.068916)
0.9808470
12/9/2022$277.50$39.923Call0001
(+0)
0.846772
(+0.083258)
0.9844660
12/9/2022$275.00$42.397Call1003
(+0)
0.864914
(+0.089871)
0.987911
12/9/2022$272.50$44.882Call0001
(+0)
0.89026
(+0.102337)
0.9901280
12/9/2022$270.00$47.366Call0007
(-2)
0.910093
(+0.108892)
0.992240
12/9/2022$267.50$49.861Call0000
(+0)
0.945765
(+0.130533)
0.9931490
12/9/2022$265.00$52.350Call0007
(+0)
0.967009
(+0.142009)
0.9945450
12/9/2022$262.50$54.844Call0003
(+0)
0.997781
(+0.152819)
0.995330
12/9/2022$260.00$57.339Call0003
(+0)
1.02601
(+0.160454)
0.9960730
12/9/2022$257.50$59.833Call0000
(+0)
1.05104
(+0.169632)
0.9967780
12/9/2022$255.00$62.333Call0006
(+0)
1.09556
(+0.205176)
0.9969090
12/9/2022$252.50$64.832Call0000
(+0)
1.14046
(+0.22956)
0.9970280
12/9/2022$250.00$67.327Call30018
(+1)
1.15991
(+0.232773)
0.9976522
12/9/2022$247.50$69.821Call0000
(+0)
1.1725
(+0.206571)
0.998260
12/9/2022$245.00$72.321Call0001
(+0)
1.21651
(+0.241012)
0.9983270
12/9/2022$242.50$74.820Call0000
(+0)
1.2609
(+0.246666)
0.9983880
12/9/2022$240.00$77.314Call0000
(+0)
1.25984
(+0.225758)
0.9989540
12/9/2022$237.50$79.814Call0000
(+0)
1.3036
(+0.253824)
0.9989920
12/9/2022$235.00$82.323Call0000
(+0)
1.43352
(+0.374096)
0.9981120
12/9/2022$232.50$84.823Call0000
(+0)
1.48048
(+0.353717)
0.9981760
12/9/2022$230.00$87.312Call0002
(-1)
1.43712
(+0.301811)
0.9990990
12/9/2022$227.50$89.812Call0000
(+0)
1.48246
(+0.308694)
0.9991320
12/9/2022$225.00$92.311Call0001
(+0)
1.52828
(+0.357673)
0.9991610
12/9/2022$220.00$97.315Call0000
(+0)
1.67809
(+0.387046)
0.9988190
12/9/2022$215.00$102.309Call0001
(+0)
1.71592
(+0.391056)
0.9992690
12/9/2022$210.00$107.308Call0001
(+0)
1.81269
(+0.408539)
0.999320
12/9/2022$205.00$112.272Call400040
(+0)
1.91114
(+0.425564)
0.9993642
12/9/2022$200.00$117.303Call0001
(+0)
1.97524
(+0.352362)
0.9995490
12/9/2022$195.00$122.301Call0000
(+0)
2.04052
(+0.330104)
0.9996920
12/9/2022$190.00$127.298Call0000
(+0)
2.1075
(+0.367242)
0.9998020
12/9/2022$185.00$132.297Call0000
(+0)
2.21109
(+0.476033)
0.999820
12/9/2022$180.00$137.293Call0001
(+0)
2.21109
(+0.290233)
1.00
12/9/2022$175.00$142.291Call0001
(+0)
2.21109
(+0.196333)
1.00
12/9/2022$170.00$147.289Call0001
(+0)
2.21109
(+0.196333)
1.00
12/9/2022$160.00$157.287Call0000
(+0)
2.21109
(+0.196333)
1.00
12/9/2022$420.00$102.815Put0000
(+0)
1.23501
(+0.201309)
-0.9999990
12/9/2022$415.00$97.815Put0000
(+0)
1.18708
(+0.098208)
-0.9999990
12/9/2022$410.00$92.815Put0000
(+0)
1.1787
(+0.130908)
-0.9999990
12/9/2022$405.00$87.815Put0000
(+0)
1.08889
(+0.082481)
-1.00
12/9/2022$400.00$82.815Put0000
(+0)
0.981982
(+0.01766)
-1.00
12/9/2022$397.50$80.315Put0000
(+0)
0.957679
(+0.096328)
-1.00
12/9/2022$395.00$77.815Put0000
(+0)
0.933131
(+0.011264)
-1.00
12/9/2022$392.50$75.315Put0000
(+0)
0.908373
(+0.008541)
-0.9999970
12/9/2022$390.00$72.815Put0000
(+0)
0.883385
(+0.005437)
-0.9999990
12/9/2022$387.50$70.315Put0000
(+0)
0.858214
(+0.002072)
-1.00
12/9/2022$385.00$67.815Put0000
(-5)
0.832778
(-0.023344)
-1.00
12/9/2022$382.50$65.315Put0000
(+0)
0.886991
(+0.035605)
-1.00
12/9/2022$380.00$62.815Put0000
(-1)
0.858944
(+0.031176)
-0.9999990
12/9/2022$377.50$60.315Put0000
(+0)
0.830663
(-0.001452)
-0.9999990
12/9/2022$375.00$57.815Put0000
(+0)
0.824685
(+0.017331)
-0.999820
12/9/2022$372.50$55.315Put0001
(+0)
0.813263
(+0.00887)
-0.9994010
12/9/2022$370.00$52.815Put0000
(-1)
0.78284
(+0.004355)
-0.9993880
12/9/2022$367.50$50.316Put0001
(+0)
0.779844
(-0.005198)
-0.9980870
12/9/2022$365.00$47.819Put0001
(+0)
0.769561
(-0.001632)
-0.9964530
12/9/2022$362.50$45.327Put0000
(+0)
0.762511
(+0.001534)
-0.9938360
12/9/2022$360.00$42.844Put0006
(-2)
0.761641
(+0.00992)
-0.9897680
12/9/2022$357.50$40.355Put0000
(+0)
0.741899
(-0.001508)
-0.9871480
12/9/2022$355.00$37.878Put00013
(+5)
0.731978
(-0.00174)
-0.9823590
12/9/2022$352.50$35.408Put00013
(+0)
0.7193
(-0.006696)
-0.9768310
12/9/2022$350.00$32.947Put00034
(+0)
0.706417
(-0.012429)
-0.9699080
12/9/2022$347.50$30.493Put00012
(+0)
0.689774
(-0.018604)
-0.9621340
12/9/2022$345.00$28.076Put20220
(+5)
0.683643
(-0.018122)
-0.9495012
12/9/2022$342.50$25.681Put00033
(+0)
0.674734
(-0.022915)
-0.934530
12/9/2022$340.00$23.321Put512452
(-134)
0.666308
(-0.026022)
-0.9157635
12/9/2022$337.50$21.041Put11074
(-3)
0.659394
(-0.027797)
-0.8925421
12/9/2022$335.00$18.747Put1405204
(-72)
0.650827
(-0.031419)
-0.8640497
12/9/2022$332.50$16.589Put410218
(-16)
0.648805
(-0.027525)
-0.8277353
12/9/2022$330.00$14.574Put49721537
(-111)
0.650095
(-0.025088)
-0.78477724
12/9/2022$327.50$12.527Put100188
(+2)
0.639696
(-0.03236)
-0.7387861
12/9/2022$325.00$10.760Put692325245
(-145)
0.646209
(-0.023513)
-0.68197251
12/9/2022$322.50$9.075Put1426253
(-31)
0.645361
(-0.024415)
-0.6230088
12/9/2022$320.00$7.606Put982225543
(-110)
0.651658
(-0.013636)
-0.55958841
12/9/2022$317.50$6.293Put905216162
(-57)
0.657418
(-0.011574)
-0.4954361
12/9/2022$315.00$5.180Put30989188832
(+58)
0.667618
(-0.00499)
-0.432356193
12/9/2022$312.50$4.149Put498184263339
(+54)
0.667233
(-0.007205)
-0.37108252
12/9/2022$310.00$3.346Put1,115329518975
(-267)
0.681075
(+0.007925)
-0.314917400
12/9/2022$307.50$2.626Put488148181368
(+137)
0.686631
(+0.007576)
-0.26229243
12/9/2022$305.00$2.053Put1,020373396549
(+37)
0.694655
(+0.007714)
-0.215826488
12/9/2022$302.50$1.584Put548104316242
(+57)
0.703475
(+0.011788)
-0.175002184
12/9/2022$300.00$1.214Put3,0201,3821,1291657
(+588)
0.708229
(+0.0175)
-0.1403151,144
12/9/2022$297.50$0.925Put2518791181
(+68)
0.72214
(+0.020599)
-0.111324140
12/9/2022$295.00$0.710Put5121131541241
(+185)
0.728119
(+0.023764)
-0.088243258
12/9/2022$292.50$0.535Put1775197138
(+23)
0.746975
(+0.033337)
-0.06882676
12/9/2022$290.00$0.420Put836240302714
(+271)
0.758161
(+0.037627)
-0.054917306
12/9/2022$287.50$0.310Put883324179
(+69)
0.776085
(+0.048998)
-0.04192762
12/9/2022$285.00$0.240Put2879147402
(+26)
0.793206
(+0.056576)
-0.033008129
12/9/2022$282.50$0.185Put1505930126
(+78)
0.811351
(+0.066887)
-0.02581165
12/9/2022$280.00$0.135Put891397178945
(+510)
0.822067
(+0.059194)
-0.019369251
12/9/2022$277.50$0.110Put26918207109
(+16)
0.846772
(+0.083258)
-0.01575146
12/9/2022$275.00$0.085Put2829839333
(+59)
0.864886
(+0.089843)
-0.01230168
12/9/2022$272.50$0.070Put3471895
(-16)
0.89026
(+0.102337)
-0.01008320
12/9/2022$270.00$0.055Put2916886532
(+237)
0.895727
(+0.094526)
-0.00796977
12/9/2022$267.50$0.050Put62273037
(+24)
0.945765
(+0.130533)
-0.00706316
12/9/2022$265.00$0.040Put26145389
(+8)
0.967009
(+0.142009)
-0.00566424
12/9/2022$262.50$0.035Put803248149
(+0)
0.997781
(+0.152819)
-0.00487922
12/9/2022$260.00$0.030Put13810422504
(+78)
1.02601
(+0.160454)
-0.00413739
12/9/2022$257.50$0.025Put21154
(+0)
1.05101
(+0.169605)
-0.003432
12/9/2022$255.00$0.025Put21178
(-3)
1.09556
(+0.205176)
-0.00332
12/9/2022$252.50$0.025Put42068
(-7)
1.14043
(+0.229535)
-0.0031792
12/9/2022$250.00$0.020Put31432483
(-45)
1.15991
(+0.232773)
-0.00255535
12/9/2022$247.50$0.015Put908775
(+0)
1.1725
(+0.206211)
-0.00194617
12/9/2022$245.00$0.015Put000154
(+0)
1.21651
(+0.241003)
-0.001880
12/9/2022$242.50$0.015Put730175
(+0)
1.26087
(+0.246638)
-0.0018188
12/9/2022$240.00$0.015Put21192
(+5)
1.30564
(+0.27204)
-0.0017592
12/9/2022$237.50$0.015Put3020096
(+0)
1.35075
(+0.301448)
-0.0017045
12/9/2022$235.00$0.015Put190056
(+0)
1.3962
(+0.337249)
-0.0016522
12/9/2022$232.50$0.020Put00011
(+0)
1.48048
(+0.354187)
-0.0020320
12/9/2022$230.00$0.015Put00050
(+0)
1.48846
(+0.353613)
-0.0015550
12/9/2022$227.50$0.015Put00054
(+0)
1.53521
(+0.361907)
-0.001510
12/9/2022$225.00$0.010Put0005
(+0)
1.52824
(+0.358079)
-0.0010460
12/9/2022$220.00$0.015Put37037187
(+0)
1.67809
(+0.387236)
-0.0013875
12/9/2022$215.00$0.010Put00015
(+0)
1.71592
(+0.391496)
-0.0009360
12/9/2022$210.00$0.010Put00025
(+0)
1.81269
(+0.408769)
-0.0008890
12/9/2022$205.00$0.010Put00041
(+0)
1.91157
(+0.426432)
-0.0008450
12/9/2022$200.00$0.010Put12120137
(+0)
2.01269
(+0.444017)
-0.0008041
12/9/2022$195.00$0.007Put00030
(+0)
2.05949
(+0.405867)
-0.0005720
12/9/2022$190.00$0.005Put00071
(+0)
2.1075
(+0.366892)
-0.0004060
12/9/2022$185.00$0.005Put00032
(+0)
2.21109
(+0.476453)
-0.0003870
12/9/2022$180.00$0.003Put00011
(+1)
2.21109
(+0.289883)
-0.0002070
12/9/2022$175.00$0.001Put00023
(+2)
2.21109
(+0.195993)
-0.0001060
12/9/2022$170.00$0.001Put000249
(+0)
2.21109
(+0.195993)
-0.0000510
12/9/2022$160.00$0.000Put00046
(+0)
2.21109
(+0.195993)
-0.0000100
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:ENPH) was last updated on 12/8/2022 by MarketBeat.com Staff