Options Chain for ENPHASE ENERGY INC COM (ENPH) - $27.71 as of 11/26/2025 3:01:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.35 | 15.10 | 13.23 | % | 0.88 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 17.50 | 10.05 | 11.20 | 10.63 | 10.40 | 0.00 | 0.00% | 0.61 | 0 | 292 | 1.20 | 0.99 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 7.90 | 8.80 | 8.35 | 7.25 | 0.00 | 0.00% | 0.42 | 0 | 169 | 0.97 | 0.95 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 5.20 | 7.55 | 6.38 | 5.99 | +0.04 | +0.68% | 0.28 | 1 | 171 | 1.14 | 0.87 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 4.05 | 4.45 | 4.25 | 4.17 | +0.06 | +1.46% | 0.17 | 28 | 809 | 0.60 | 0.74 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 1.72 | 1.78 | 1.75 | 1.76 | +0.04 | +2.33% | 0.06 | 111 | 3,946 | 0.60 | 0.43 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 0.65 | 0.71 | 0.68 | 0.68 | -0.01 | -1.45% | 0.02 | 214 | 6,418 | 0.63 | 0.20 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 0.26 | 0.33 | 0.30 | 0.30 | +0.01 | +3.45% | 0.01 | 44 | 7,193 | 0.67 | 0.08 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 45.00 | 0.13 | 0.22 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 6 | 12,052 | 0.74 | 0.03 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 25 | 3,811 | 0.80 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 55.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 6 | 3,666 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,774 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,997 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 1,748 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 40 | 1,474 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,548 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 85.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 90.00 | 0.02 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 945 | 1.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 6,303 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 770 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.64 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,265 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 685 | 2.38 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 938 | 2.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 617 | 2.21 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,842 | 1.62 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.47 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.28 | 0.64 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.85 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:58 PM EST |
| 175.00 | 0.01 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 495 | 3.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/26/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 207 | 3.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.72 | 0.86 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 494 | 3.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,288 | 1.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,234 | 0.92 | -0.01 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.18 | 0.40 | 0.29 | 0.18 | -0.03 | -14.29% | 0.01 | 5 | 1,229 | 0.73 | -0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 0.39 | 0.61 | 0.50 | 0.46 | -0.13 | -22.04% | 0.02 | 39 | 1,280 | 0.61 | -0.13 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.19 | -15.33% | 0.04 | 96 | 15,898 | 0.59 | -0.26 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 3.60 | 3.75 | 3.68 | 3.42 | -0.39 | -10.24% | 0.12 | 64 | 16,137 | 0.60 | -0.57 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 7.05 | 8.05 | 7.55 | 7.40 | -0.20 | -2.64% | 0.22 | 6 | 10,493 | 0.77 | -0.80 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 11.80 | 12.85 | 12.33 | 12.68 | +0.34 | +2.76% | 0.31 | 25 | 8,132 | 0.94 | -0.92 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 45.00 | 16.50 | 17.40 | 16.95 | 19.24 | 0.00 | 0.00% | 0.38 | 0 | 1,230 | 0.91 | -0.97 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 50.00 | 21.45 | 22.65 | 22.05 | 21.95 | -1.35 | -5.80% | 0.44 | 3,180 | 960 | 1.20 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 55.00 | 25.15 | 29.00 | 27.08 | 26.85 | -0.10 | -0.38% | 0.49 | 900 | 105 | 1.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 60.00 | 30.45 | 33.20 | 31.83 | 31.90 | -0.81 | -2.48% | 0.53 | 1,350 | 155 | 1.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 65.00 | 36.40 | 38.10 | 37.25 | 36.85 | -0.70 | -1.87% | 0.57 | 2,930 | 324 | 1.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 40.85 | 43.20 | 42.03 | 43.30 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.93 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 45.85 | 48.20 | 47.03 | 48.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 80.00 | 50.05 | 53.40 | 51.73 | 52.35 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 85.00 | 55.65 | 58.40 | 57.03 | 48.65 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:58 PM EST |
| 90.00 | 60.85 | 63.40 | 62.13 | 57.95 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 95.00 | 65.85 | 68.20 | 67.03 | 67.29 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 100.00 | 70.65 | 73.20 | 71.93 | 71.80 | -3.15 | -4.21% | 0.72 | 10 | 3 | 2.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 105.00 | 75.45 | 78.20 | 76.83 | 76.75 | -0.83 | -1.07% | 0.73 | 3,810 | 300 | 2.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 110.00 | 80.85 | 83.45 | 82.15 | 82.20 | +0.22 | +0.27% | 0.75 | 1,150 | 84 | 2.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 115.00 | 85.05 | 88.40 | 86.73 | 83.70 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:58 PM EST |
| 120.00 | 90.85 | 93.20 | 92.03 | 88.93 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:58 PM EST |
| 125.00 | 95.05 | 98.45 | 96.75 | 96.95 | +0.15 | +0.16% | 0.77 | 440 | 33 | 2.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 130.00 | 100.85 | 103.20 | 102.03 | 97.97 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 135.00 | 105.05 | 108.45 | 106.75 | 95.61 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 3:59:58 PM EST |
| 140.00 | 110.85 | 113.40 | 112.13 | 107.95 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 145.00 | 115.05 | 119.00 | 117.03 | 103.97 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:58 PM EST |
| 150.00 | 120.85 | 123.40 | 122.13 | 85.91 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 11/26/2025 3:59:58 PM EST |
| 155.00 | 125.05 | 128.90 | 126.98 | 100.95 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 11/26/2025 3:59:58 PM EST |
| 160.00 | 130.05 | 133.90 | 131.98 | 95.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/26/2025 3:59:58 PM EST |
| 165.00 | 135.05 | 138.95 | 137.00 | 97.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/26/2025 3:59:58 PM EST |
| 170.00 | 140.05 | 143.95 | 142.00 | 94.95 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 11/26/2025 3:59:58 PM EST |
| 175.00 | 145.85 | 148.40 | 147.13 | 106.15 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/26/2025 3:59:58 PM EST |
| 180.00 | 150.05 | 153.95 | 152.00 | 107.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/26/2025 3:59:58 PM EST |
| 185.00 | 155.05 | 158.95 | 157.00 | 106.20 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/26/2025 3:59:58 PM EST |
| 190.00 | 160.05 | 163.95 | 162.00 | 84.81 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 11/26/2025 3:59:58 PM EST |
| 195.00 | 165.05 | 168.95 | 167.00 | 121.76 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/26/2025 3:59:58 PM EST |
| 200.00 | 170.65 | 173.40 | 172.03 | 163.45 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:58 PM EST |