Options Chain for ENPHASE ENERGY INC COM (ENPH) - $31.55 as of 12/9/2025 8:32:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 12.60 | 16.55 | 14.58 | 14.56 | +0.31 | +2.18% | 0.86 | 2 | 2 | 8.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 18.00 | 11.60 | 15.55 | 13.58 | 13.57 | +0.25 | +1.88% | 0.75 | 2 | 2 | 7.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 19.00 | 10.65 | 14.55 | 12.60 | 12.31 | 0.00 | 0.00% | 0.66 | 0 | 2 | 7.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 20.00 | 9.65 | 13.55 | 11.60 | 11.67 | % | 0.58 | 1 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 21.00 | 8.70 | 12.50 | 10.60 | 10.85 | % | 0.50 | 20 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 22.00 | 7.65 | 11.55 | 9.60 | 9.94 | +0.84 | +9.24% | 0.44 | 19 | 11 | 5.78 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 23.00 | 8.30 | 10.55 | 9.43 | 8.21 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 24.00 | 6.20 | 9.60 | 7.90 | 8.11 | +3.23 | +66.19% | 0.33 | 1 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 25.00 | 6.35 | 7.90 | 7.13 | 7.22 | +0.15 | +2.13% | 0.29 | 1 | 113 | 3.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 25.50 | 5.85 | 7.30 | 6.58 | 3.44 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 26.00 | 3.70 | 7.60 | 5.65 | 6.22 | +0.11 | +1.80% | 0.22 | 1 | 55 | 4.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 26.50 | 4.90 | 6.20 | 5.55 | 5.37 | 0.00 | 0.00% | 0.21 | 0 | 688 | 2.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 27.00 | 4.45 | 5.80 | 5.13 | 4.65 | -0.30 | -6.07% | 0.19 | 1 | 130 | 2.87 | 0.99 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 27.50 | 3.50 | 5.25 | 4.38 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 36 | 2.57 | 0.98 | 0.02 | -0.02 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 28.00 | 2.90 | 5.40 | 4.15 | 3.50 | +0.20 | +6.07% | 0.15 | 9 | 573 | 3.08 | 0.96 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 28.50 | 2.61 | 4.20 | 3.41 | 3.85 | +1.12 | +41.03% | 0.12 | 1 | 548 | 2.16 | 0.94 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 29.00 | 2.08 | 3.05 | 2.57 | 2.73 | +0.30 | +12.35% | 0.09 | 7 | 660 | 1.28 | 0.90 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 29.50 | 2.09 | 3.95 | 3.02 | 2.42 | +0.48 | +24.75% | 0.10 | 11 | 372 | 1.54 | 0.86 | 0.11 | -0.08 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 30.00 | 1.66 | 2.18 | 1.92 | 1.80 | +0.10 | +5.89% | 0.06 | 70 | 1,267 | 0.86 | 0.79 | 0.14 | -0.10 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 30.50 | 1.35 | 1.52 | 1.44 | 1.49 | +0.24 | +19.20% | 0.05 | 19 | 297 | 0.74 | 0.71 | 0.17 | -0.11 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 31.00 | 1.03 | 1.22 | 1.13 | 1.13 | +0.24 | +26.97% | 0.04 | 177 | 920 | 0.74 | 0.62 | 0.19 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 31.50 | 0.75 | 0.93 | 0.84 | 0.83 | +0.10 | +13.70% | 0.03 | 183 | 366 | 0.73 | 0.52 | 0.20 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 32.00 | 0.56 | 0.64 | 0.60 | 0.58 | +0.03 | +5.46% | 0.02 | 764 | 1,453 | 0.70 | 0.42 | 0.20 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 32.50 | 0.40 | 0.45 | 0.43 | 0.45 | +0.05 | +12.50% | 0.01 | 254 | 328 | 0.71 | 0.32 | 0.18 | -0.12 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 33.00 | 0.26 | 0.31 | 0.29 | 0.28 | +0.01 | +3.71% | 0.01 | 722 | 1,347 | 0.70 | 0.24 | 0.16 | -0.11 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 33.50 | 0.18 | 0.22 | 0.20 | 0.21 | +0.02 | +10.53% | 0.01 | 322 | 123 | 0.71 | 0.18 | 0.13 | -0.09 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 34.00 | 0.12 | 0.15 | 0.14 | 0.11 | -0.04 | -26.67% | 0.00 | 847 | 1,256 | 0.72 | 0.13 | 0.11 | -0.08 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 616 | 1,324 | 0.75 | 0.06 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 36.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 44 | 1,028 | 0.80 | 0.03 | 0.03 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 90 | 0.91 | 0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 676 | 0.93 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 764 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 106 | 1.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | +0.04 | +400.00% | 0.02 | 2 | 36 | 5.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 19 | 2.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 326 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 54 | 454 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 263 | 323 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 330 | 0.93 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 27.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 1,141 | 0.75 | -0.02 | 0.02 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 28.00 | 0.03 | 0.05 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 10 | 943 | 0.78 | -0.04 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 28.50 | 0.02 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 223 | 0.69 | -0.06 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 29.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 429 | 1,557 | 0.71 | -0.10 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 29.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 0.00 | 100 | 245 | 0.67 | -0.14 | 0.11 | -0.08 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 30.00 | 0.20 | 0.23 | 0.22 | 0.27 | -0.10 | -27.03% | 0.01 | 152 | 764 | 0.67 | -0.21 | 0.14 | -0.10 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 30.50 | 0.32 | 0.40 | 0.36 | 0.36 | -0.18 | -33.34% | 0.01 | 124 | 960 | 0.68 | -0.29 | 0.17 | -0.11 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 31.00 | 0.50 | 0.57 | 0.54 | 0.50 | -0.24 | -32.44% | 0.02 | 384 | 858 | 0.68 | -0.38 | 0.19 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 31.50 | 0.70 | 0.81 | 0.76 | 0.75 | -0.32 | -29.91% | 0.02 | 572 | 108 | 0.67 | -0.48 | 0.20 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 32.00 | 0.99 | 1.13 | 1.06 | 0.99 | -0.26 | -20.80% | 0.03 | 615 | 208 | 0.69 | -0.58 | 0.20 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 32.50 | 1.30 | 1.45 | 1.38 | 1.20 | -0.45 | -27.28% | 0.04 | 16 | 25 | 0.68 | -0.68 | 0.18 | -0.12 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 33.00 | 1.66 | 1.83 | 1.75 | 1.34 | -0.68 | -33.67% | 0.05 | 1 | 113 | 0.68 | -0.76 | 0.16 | -0.11 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 33.50 | 1.74 | 2.53 | 2.14 | % | 0.06 | 0 | 0 | 1.16 | -0.82 | 0.13 | -0.09 | 12/9/2025 3:59:59 PM EST | |||
| 34.00 | 0.80 | 4.05 | 2.43 | 1.96 | -1.06 | -35.10% | 0.07 | 2 | 18 | 2.25 | -0.87 | 0.11 | -0.08 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 35.00 | 1.76 | 4.70 | 3.23 | 3.45 | -0.40 | -10.39% | 0.09 | 4 | 124 | 2.20 | -0.94 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 36.00 | 3.15 | 6.30 | 4.73 | 4.34 | -0.56 | -11.43% | 0.13 | 8 | 61 | 3.02 | -0.97 | 0.03 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 37.00 | 3.50 | 7.35 | 5.43 | 8.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.31 | -0.99 | 0.01 | -0.01 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 38.00 | 5.20 | 7.45 | 6.33 | 9.25 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.63 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 39.00 | 5.45 | 8.45 | 6.95 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 40.00 | 7.55 | 10.25 | 8.90 | 8.00 | -0.77 | -8.78% | 0.22 | 14 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 41.00 | 8.30 | 10.45 | 9.38 | 10.69 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:59 PM EST |
| 42.00 | 8.55 | 12.20 | 10.38 | % | 0.25 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 45.00 | 11.85 | 14.45 | 13.15 | 14.29 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:59 PM EST |