Options Chain for ENPHASE ENERGY INC COM (ENPH) - $40.66 as of 8/14/2026 7:47:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.25 | 17.60 | 15.93 | % | 0.64 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 30.00 | 9.60 | 12.90 | 11.25 | % | 0.38 | 0 | 0 | 1.20 | 0.92 | 0.02 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 31.00 | 8.45 | 12.05 | 10.25 | % | 0.33 | 0 | 0 | 1.16 | 0.90 | 0.02 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 32.00 | 8.00 | 11.20 | 9.60 | % | 0.30 | 0 | 0 | 1.11 | 0.87 | 0.02 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 33.00 | 6.50 | 10.40 | 8.45 | % | 0.26 | 0 | 0 | 1.07 | 0.84 | 0.02 | -0.03 | 8/14/2026 4:00:10 PM EST | |||
| 34.00 | 5.80 | 9.65 | 7.73 | % | 0.23 | 0 | 0 | 1.04 | 0.81 | 0.03 | -0.03 | 8/14/2026 4:00:10 PM EST | |||
| 35.00 | 5.10 | 8.95 | 7.03 | % | 0.20 | 0 | 0 | 1.02 | 0.78 | 0.03 | -0.03 | 8/14/2026 4:00:10 PM EST | |||
| 36.00 | 4.50 | 8.30 | 6.40 | % | 0.18 | 0 | 0 | 1.01 | 0.74 | 0.03 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 37.00 | 4.25 | 7.65 | 5.95 | % | 0.16 | 0 | 0 | 0.66 | 0.70 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 38.00 | 3.60 | 7.10 | 5.35 | % | 0.14 | 0 | 0 | 0.66 | 0.66 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 39.00 | 2.85 | 6.45 | 4.65 | % | 0.12 | 0 | 0 | 0.64 | 0.62 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 40.00 | 2.93 | 5.35 | 4.14 | % | 0.10 | 0 | 0 | 0.64 | 0.58 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 41.00 | 2.67 | 4.75 | 3.71 | % | 0.09 | 0 | 0 | 0.65 | 0.54 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 42.00 | 1.95 | 4.65 | 3.30 | 3.80 | % | 0.08 | 1 | 0 | 0.65 | 0.50 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST | |
| 43.00 | 2.19 | 5.00 | 3.60 | % | 0.08 | 0 | 0 | 0.76 | 0.46 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 44.00 | 2.33 | 4.05 | 3.19 | 2.39 | -0.49 | -17.02% | 0.07 | 1 | 1 | 0.75 | 0.42 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST |
| 45.00 | 1.50 | 3.25 | 2.38 | 2.71 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.67 | 0.39 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 46.00 | 1.48 | 3.05 | 2.27 | 2.26 | % | 0.05 | 4 | 0 | 0.70 | 0.36 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST | |
| 47.00 | 1.08 | 3.95 | 2.52 | 1.96 | % | 0.05 | 4 | 0 | 0.78 | 0.33 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST | |
| 48.00 | 0.06 | 3.75 | 1.91 | % | 0.04 | 0 | 0 | 0.65 | 0.31 | 0.03 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 49.00 | 0.91 | 3.50 | 2.21 | % | 0.05 | 0 | 0 | 0.81 | 0.28 | 0.03 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 50.00 | 1.03 | 1.40 | 1.22 | % | 0.02 | 0 | 0 | 0.66 | 0.26 | 0.03 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 55.00 | 0.16 | 2.75 | 1.46 | 0.96 | % | 0.03 | 8 | 0 | 0.82 | 0.17 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 2.48 | 1.24 | % | 0.04 | 0 | 0 | 1.28 | -0.08 | 0.02 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 31.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.23 | -0.10 | 0.02 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 32.00 | 0.00 | 2.74 | 1.37 | % | 0.04 | 0 | 0 | 1.18 | -0.13 | 0.02 | -0.02 | 8/14/2026 4:00:10 PM EST | |||
| 33.00 | 0.00 | 2.92 | 1.46 | % | 0.04 | 0 | 0 | 1.14 | -0.16 | 0.02 | -0.03 | 8/14/2026 4:00:10 PM EST | |||
| 34.00 | 0.38 | 1.23 | 0.81 | % | 0.02 | 0 | 0 | 0.55 | -0.19 | 0.03 | -0.03 | 8/14/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 2.18 | 1.09 | 1.48 | % | 0.03 | 2 | 0 | 0.82 | -0.22 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:10 PM EST | |
| 36.00 | 1.09 | 3.50 | 2.30 | % | 0.06 | 0 | 0 | 0.75 | -0.26 | 0.03 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 37.00 | 1.53 | 2.64 | 2.09 | % | 0.06 | 0 | 0 | 0.64 | -0.30 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 38.00 | 1.87 | 4.15 | 3.01 | % | 0.08 | 0 | 0 | 0.74 | -0.34 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 39.00 | 2.27 | 3.65 | 2.96 | 3.00 | % | 0.08 | 1 | 0 | 0.65 | -0.38 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:10 PM EST | |
| 40.00 | 3.00 | 4.00 | 3.50 | 3.72 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.66 | -0.42 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 4:00:10 PM EST |
| 41.00 | 3.20 | 5.00 | 4.10 | % | 0.10 | 0 | 0 | 0.67 | -0.46 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 42.00 | 3.35 | 6.05 | 4.70 | % | 0.11 | 0 | 0 | 0.67 | -0.50 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 43.00 | 4.35 | 6.35 | 5.35 | % | 0.12 | 0 | 0 | 0.68 | -0.54 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 44.00 | 4.45 | 8.00 | 6.23 | % | 0.14 | 0 | 0 | 0.71 | -0.58 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 45.00 | 4.65 | 8.70 | 6.68 | % | 0.15 | 0 | 0 | 0.65 | -0.61 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 46.00 | 6.75 | 8.05 | 7.40 | % | 0.16 | 0 | 0 | 0.67 | -0.64 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 47.00 | 6.15 | 9.75 | 7.95 | % | 0.17 | 0 | 0 | 0.97 | -0.67 | 0.04 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 48.00 | 7.50 | 10.95 | 9.23 | % | 0.19 | 0 | 0 | 0.68 | -0.69 | 0.03 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 49.00 | 8.50 | 11.40 | 9.95 | % | 0.20 | 0 | 0 | 0.67 | -0.72 | 0.03 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 50.00 | 8.60 | 12.60 | 10.60 | % | 0.21 | 0 | 0 | 1.08 | -0.74 | 0.03 | -0.04 | 8/14/2026 4:00:10 PM EST | |||
| 55.00 | 12.95 | 17.00 | 14.98 | % | 0.27 | 0 | 0 | 1.16 | -0.83 | 0.02 | -0.03 | 8/14/2026 4:00:10 PM EST |