Options Chain for ENPHASE ENERGY INC COM (ENPH) - $34.58 as of 8/22/2025 3:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.95 | 18.60 | 18.28 | % | 0.91 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 16.95 | 18.15 | 17.55 | % | 0.84 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 15.45 | 17.45 | 16.45 | % | 0.75 | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 14.55 | 15.75 | 15.15 | % | 0.66 | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 13.15 | 14.75 | 13.95 | % | 0.58 | 0 | 0 | 1.53 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 12.40 | 13.75 | 13.08 | % | 0.52 | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 11.70 | 13.10 | 12.40 | % | 0.48 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 27.00 | 11.20 | 12.40 | 11.80 | % | 0.44 | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 28.00 | 9.90 | 11.10 | 10.50 | % | 0.38 | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 29.00 | 8.15 | 10.20 | 9.18 | % | 0.32 | 0 | 0 | 1.35 | 0.91 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 7.90 | 9.75 | 8.83 | 7.00 | +1.40 | +25.00% | 0.29 | 1 | 1 | 0.64 | 0.88 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 6.70 | 9.00 | 7.85 | % | 0.25 | 0 | 0 | 1.07 | 0.85 | 0.03 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 32.00 | 6.80 | 7.60 | 7.20 | % | 0.23 | 0 | 0 | 0.66 | 0.81 | 0.03 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 33.00 | 6.30 | 7.35 | 6.83 | 5.90 | +1.85 | +45.68% | 0.21 | 1 | 3 | 0.77 | 0.78 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 34.00 | 5.60 | 6.00 | 5.80 | 5.71 | +2.21 | +63.15% | 0.17 | 1 | 3 | 0.67 | 0.74 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 4.95 | 5.50 | 5.23 | 4.37 | +1.49 | +51.74% | 0.15 | 23 | 7 | 0.69 | 0.70 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 4.15 | 5.00 | 4.58 | 4.57 | % | 0.13 | 2 | 0 | 0.67 | 0.65 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 37.00 | 3.55 | 3.95 | 3.75 | 3.16 | +0.95 | +42.99% | 0.10 | 6 | 5 | 0.61 | 0.60 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 38.00 | 2.69 | 3.55 | 3.12 | 3.20 | % | 0.08 | 24 | 0 | 0.59 | 0.55 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 39.00 | 2.38 | 3.10 | 2.74 | 2.80 | +1.10 | +64.71% | 0.07 | 1 | 1 | 0.60 | 0.50 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 2.08 | 2.73 | 2.41 | 2.56 | % | 0.06 | 39 | 0 | 0.61 | 0.45 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 41.00 | 1.28 | 2.36 | 1.82 | 2.03 | % | 0.04 | 15 | 0 | 0.56 | 0.40 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 42.00 | 1.48 | 2.00 | 1.74 | 1.80 | % | 0.04 | 28 | 0 | 0.59 | 0.35 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 43.00 | 1.43 | 1.60 | 1.52 | 1.39 | % | 0.04 | 12 | 0 | 0.62 | 0.31 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.88 | 0.27 | 0.04 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 0.78 | 1.28 | 1.03 | 0.97 | % | 0.02 | 15 | 0 | 0.60 | 0.24 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 46.00 | 0.00 | 1.10 | 0.55 | 1.12 | % | 0.01 | 2 | 0 | 0.71 | 0.21 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 47.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.83 | 0.18 | 0.03 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 48.00 | 0.56 | 0.96 | 0.76 | 0.53 | % | 0.02 | 5 | 0 | 0.65 | 0.17 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 49.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 0.76 | 0.13 | 0.03 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.09 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.85 | 0.09 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 2.09 | 1.05 | % | 0.02 | 0 | 0 | 1.24 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.98 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 1.87 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.21 | 1.11 | % | 0.05 | 0 | 0 | 1.76 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 1.66 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.58 | -0.04 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.86 | -0.06 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.80 | -0.08 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.78 | 0.89 | % | 0.03 | 0 | 0 | 1.21 | -0.09 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.77 | 0.39 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.12 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.94 | 0.47 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.15 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 1.13 | 0.57 | 0.88 | -1.06 | -54.64% | 0.02 | 1 | 1 | 0.69 | -0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 2.14 | 1.07 | 1.13 | % | 0.03 | 10 | 0 | 0.96 | -0.22 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 34.00 | 1.02 | 1.47 | 1.25 | 1.42 | -1.21 | -46.01% | 0.04 | 3 | 3 | 0.59 | -0.26 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 1.64 | 1.79 | 1.72 | 1.83 | -1.32 | -41.91% | 0.05 | 3 | 3 | 0.62 | -0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 1.88 | 2.38 | 2.13 | 1.98 | % | 0.06 | 1 | 0 | 0.62 | -0.35 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 37.00 | 2.45 | 2.79 | 2.62 | 2.50 | -1.70 | -40.48% | 0.07 | 3 | 1 | 0.63 | -0.40 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 38.00 | 2.91 | 3.35 | 3.13 | 3.60 | % | 0.08 | 1 | 0 | 0.63 | -0.45 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 39.00 | 2.37 | 3.95 | 3.16 | 3.80 | % | 0.08 | 1 | 0 | 0.53 | -0.50 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 40.00 | 4.00 | 4.35 | 4.18 | 4.25 | % | 0.10 | 2 | 0 | 0.61 | -0.55 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 41.00 | 3.65 | 6.80 | 5.23 | % | 0.13 | 0 | 0 | 0.60 | -0.60 | 0.05 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 42.00 | 5.10 | 5.65 | 5.38 | 8.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | -0.65 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 43.00 | 6.05 | 6.40 | 6.23 | % | 0.14 | 0 | 0 | 0.73 | -0.69 | 0.05 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 44.00 | 6.80 | 7.20 | 7.00 | % | 0.16 | 0 | 0 | 0.61 | -0.73 | 0.04 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 7.60 | 8.05 | 7.83 | 11.16 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | -0.76 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 46.00 | 8.40 | 8.85 | 8.63 | % | 0.19 | 0 | 0 | 0.61 | -0.79 | 0.04 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 47.00 | 9.15 | 9.80 | 9.48 | % | 0.20 | 0 | 0 | 0.57 | -0.82 | 0.03 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 48.00 | 9.35 | 11.15 | 10.25 | % | 0.21 | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 49.00 | 9.15 | 12.65 | 10.90 | % | 0.22 | 0 | 0 | 0.95 | -0.87 | 0.03 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 11.70 | 13.20 | 12.45 | % | 0.25 | 0 | 0 | 1.06 | -0.88 | 0.02 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 51.00 | 12.65 | 14.65 | 13.65 | % | 0.27 | 0 | 0 | 1.06 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 52.00 | 13.60 | 14.45 | 14.03 | % | 0.27 | 0 | 0 | 0.94 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 53.00 | 14.65 | 15.75 | 15.20 | % | 0.29 | 0 | 0 | 1.04 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 54.00 | 15.50 | 16.80 | 16.15 | % | 0.30 | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST |