Options Chain for ENPHASE ENERGY INC COM (ENPH) - $31.25 as of 12/8/2025 3:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.35 | 14.35 | 12.35 | % | 0.65 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 20.00 | 9.35 | 13.30 | 11.33 | % | 0.57 | 0 | 0 | 1.68 | 0.98 | 0.01 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 21.00 | 8.55 | 11.25 | 9.90 | % | 0.47 | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 22.00 | 7.40 | 11.30 | 9.35 | % | 0.42 | 0 | 0 | 1.43 | 0.95 | 0.01 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 23.00 | 6.50 | 10.55 | 8.53 | % | 0.37 | 0 | 0 | 1.40 | 0.92 | 0.02 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 24.00 | 5.60 | 9.60 | 7.60 | % | 0.32 | 0 | 0 | 1.30 | 0.89 | 0.02 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 25.00 | 4.75 | 8.75 | 6.75 | % | 0.27 | 0 | 0 | 1.23 | 0.86 | 0.03 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 26.00 | 3.95 | 7.50 | 5.73 | % | 0.22 | 0 | 0 | 1.04 | 0.82 | 0.03 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 27.00 | 3.90 | 7.25 | 5.58 | % | 0.21 | 0 | 0 | 1.14 | 0.78 | 0.04 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 28.00 | 3.00 | 5.90 | 4.45 | 3.47 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.93 | 0.74 | 0.04 | -0.03 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 29.00 | 3.60 | 5.45 | 4.53 | % | 0.16 | 0 | 0 | 0.72 | 0.69 | 0.05 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 30.00 | 2.82 | 5.05 | 3.94 | 3.35 | % | 0.13 | 3 | 0 | 0.71 | 0.64 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 31.00 | 2.32 | 4.05 | 3.19 | 2.82 | -0.70 | -19.89% | 0.10 | 1 | 4 | 0.65 | 0.58 | 0.06 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 32.00 | 1.85 | 3.35 | 2.60 | 2.33 | % | 0.08 | 1 | 0 | 0.62 | 0.52 | 0.06 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 33.00 | 1.60 | 2.25 | 1.93 | 2.05 | % | 0.06 | 2 | 0 | 0.56 | 0.47 | 0.06 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 34.00 | 1.28 | 2.14 | 1.71 | 2.08 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | 0.41 | 0.06 | -0.03 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 35.00 | 1.02 | 1.90 | 1.46 | 1.38 | -0.12 | -8.00% | 0.04 | 31 | 34 | 0.60 | 0.35 | 0.06 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 36.00 | 0.64 | 1.54 | 1.09 | 1.10 | -0.56 | -33.74% | 0.03 | 1 | 27 | 0.57 | 0.30 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 37.00 | 0.60 | 1.42 | 1.01 | 0.95 | -0.24 | -20.17% | 0.03 | 1 | 7 | 0.61 | 0.25 | 0.05 | -0.02 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 38.00 | 0.50 | 1.15 | 0.83 | % | 0.02 | 0 | 0 | 0.61 | 0.21 | 0.05 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 39.00 | 0.17 | 0.93 | 0.55 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.55 | 0.17 | 0.04 | -0.02 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 40.00 | 0.34 | 0.61 | 0.48 | 0.54 | +0.47 | +671.43% | 0.01 | 15 | 1 | 0.58 | 0.14 | 0.04 | -0.02 | 12/8/2025 | 12/8/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | -0.02 | 0.01 | -0.01 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.67 | -0.04 | 0.01 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.00 | -0.05 | 0.01 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 23.00 | 0.02 | 0.70 | 0.36 | % | 0.02 | 0 | 0 | 0.65 | -0.08 | 0.02 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 24.00 | 0.01 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.52 | -0.11 | 0.02 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 25.00 | 0.05 | 0.88 | 0.47 | 0.44 | +0.02 | +4.77% | 0.02 | 5 | 1 | 0.58 | -0.14 | 0.03 | -0.02 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 26.00 | 0.24 | 1.02 | 0.63 | % | 0.02 | 0 | 0 | 0.60 | -0.18 | 0.03 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 27.00 | 0.47 | 1.33 | 0.90 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | -0.22 | 0.04 | -0.03 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 28.00 | 0.84 | 1.53 | 1.19 | 1.07 | -0.08 | -6.96% | 0.04 | 58 | 12 | 0.62 | -0.26 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 29.00 | 1.14 | 1.99 | 1.57 | 1.55 | % | 0.05 | 3 | 0 | 0.62 | -0.31 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 30.00 | 1.55 | 2.41 | 1.98 | 1.88 | +0.16 | +9.31% | 0.07 | 3 | 14 | 0.62 | -0.36 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 31.00 | 2.04 | 2.80 | 2.42 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.61 | -0.42 | 0.06 | -0.03 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 32.00 | 2.58 | 4.20 | 3.39 | % | 0.11 | 0 | 0 | 0.71 | -0.48 | 0.06 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 33.00 | 3.20 | 4.35 | 3.78 | 3.62 | -0.73 | -16.79% | 0.11 | 2 | 10 | 0.67 | -0.53 | 0.06 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 34.00 | 2.83 | 5.50 | 4.17 | 5.08 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.58 | -0.59 | 0.06 | -0.03 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 35.00 | 3.75 | 5.15 | 4.45 | % | 0.13 | 0 | 0 | 0.67 | -0.65 | 0.06 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 36.00 | 4.40 | 7.15 | 5.78 | % | 0.16 | 0 | 0 | 0.97 | -0.70 | 0.05 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 37.00 | 5.15 | 7.90 | 6.53 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.98 | -0.75 | 0.05 | -0.02 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 38.00 | 5.40 | 8.80 | 7.10 | 6.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.02 | -0.79 | 0.05 | -0.02 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 39.00 | 6.45 | 9.50 | 7.98 | % | 0.20 | 0 | 0 | 1.00 | -0.83 | 0.04 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 40.00 | 7.15 | 10.60 | 8.88 | % | 0.22 | 0 | 0 | 1.08 | -0.86 | 0.04 | -0.02 | 12/8/2025 4:00:03 PM EST |