Options Chain for ENPHASE ENERGY INC COM (ENPH) - $32.18 as of 12/15/2025 1:24:50 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 | 12.50 | 16.40 | 14.45 | 14.81 | % | 0.85 | 1 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST | |
| 17.50 | 12.80 | 15.10 | 13.95 | 14.35 | +0.40 | +2.87% | 0.80 | 1 | 243 | 5.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 18.00 | 11.50 | 15.40 | 13.45 | % | 0.75 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:08 PM EST | |||
| 19.00 | 10.50 | 14.40 | 12.45 | 12.73 | % | 0.66 | 1 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST | |
| 20.00 | 9.90 | 12.70 | 11.30 | 11.79 | -0.98 | -7.68% | 0.57 | 2 | 41 | 4.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 21.00 | 10.05 | 12.40 | 11.23 | 10.90 | % | 0.53 | 1 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST | |
| 22.00 | 8.60 | 11.00 | 9.80 | 7.79 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:08 PM EST |
| 22.50 | 7.50 | 10.00 | 8.75 | 9.00 | 0.00 | 0.00% | 0.39 | 0 | 15 | 3.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:08 PM EST |
| 23.00 | 6.55 | 8.90 | 7.73 | 8.03 | -0.29 | -3.49% | 0.34 | 1 | 9 | 2.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 24.00 | 5.50 | 9.40 | 7.45 | 7.14 | +3.02 | +73.31% | 0.31 | 2 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 25.00 | 5.10 | 7.55 | 6.33 | 6.77 | -0.62 | -8.39% | 0.25 | 1 | 455 | 2.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 25.50 | 4.05 | 7.90 | 5.98 | % | 0.23 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:08 PM EST | |||
| 26.00 | 4.90 | 6.90 | 5.90 | 6.83 | 0.00 | 0.00% | 0.23 | 0 | 304 | 2.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:08 PM EST |
| 26.50 | 3.60 | 6.40 | 5.00 | 6.32 | 0.00 | 0.00% | 0.19 | 0 | 55 | 2.78 | 0.99 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 4:00:08 PM EST |
| 27.00 | 3.85 | 5.70 | 4.78 | 5.75 | 0.00 | 0.00% | 0.18 | 0 | 145 | 2.42 | 0.98 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 4:00:08 PM EST |
| 27.50 | 2.93 | 5.10 | 4.02 | 5.09 | 0.00 | 0.00% | 0.15 | 0 | 193 | 2.17 | 0.97 | 0.03 | -0.02 | 12/12/2025 | 12/15/2025 4:00:08 PM EST |
| 28.00 | 2.82 | 4.10 | 3.46 | 4.42 | 0.00 | 0.00% | 0.12 | 0 | 316 | 1.52 | 0.95 | 0.04 | -0.03 | 12/12/2025 | 12/15/2025 4:00:08 PM EST |
| 28.50 | 2.56 | 3.70 | 3.13 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 945 | 1.48 | 0.92 | 0.06 | -0.04 | 12/11/2025 | 12/15/2025 4:00:08 PM EST |
| 29.00 | 2.18 | 3.15 | 2.67 | 2.64 | -0.63 | -19.27% | 0.09 | 11 | 322 | 1.29 | 0.88 | 0.09 | -0.06 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 29.50 | 2.01 | 2.55 | 2.28 | 2.18 | -0.74 | -25.35% | 0.08 | 34 | 976 | 0.84 | 0.82 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 30.00 | 1.68 | 1.85 | 1.77 | 1.85 | -0.49 | -20.94% | 0.06 | 74 | 4,645 | 0.72 | 0.75 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 30.50 | 1.33 | 1.51 | 1.42 | 1.43 | -0.65 | -31.25% | 0.05 | 16 | 242 | 0.71 | 0.67 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 31.00 | 1.01 | 1.20 | 1.11 | 1.10 | -0.56 | -33.74% | 0.04 | 110 | 836 | 0.70 | 0.58 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 31.50 | 0.78 | 0.88 | 0.83 | 0.86 | -0.45 | -34.36% | 0.03 | 121 | 957 | 0.69 | 0.49 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 32.00 | 0.55 | 0.68 | 0.62 | 0.63 | -0.42 | -40.00% | 0.02 | 211 | 968 | 0.68 | 0.40 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 32.50 | 0.42 | 0.51 | 0.47 | 0.48 | -0.39 | -44.83% | 0.01 | 97 | 674 | 0.69 | 0.32 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 33.00 | 0.30 | 0.36 | 0.33 | 0.33 | -0.30 | -47.62% | 0.01 | 283 | 1,584 | 0.69 | 0.25 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 33.50 | 0.21 | 0.28 | 0.25 | 0.23 | -0.30 | -56.61% | 0.01 | 163 | 211 | 0.70 | 0.19 | 0.12 | -0.08 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 34.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.22 | -57.90% | 0.00 | 226 | 1,039 | 0.69 | 0.14 | 0.10 | -0.07 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 35.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.14 | -66.67% | 0.00 | 953 | 7,807 | 0.72 | 0.07 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 264 | 969 | 0.69 | 0.03 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 23 | 406 | 0.76 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 38.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 37 | 512 | 1.44 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 223 | 6,325 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:08 PM EST | |||
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 3,291 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,363 | 1.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,376 | 2.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 17 | 989 | 2.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 3,204 | 2.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 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 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 904 | 2.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:08 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:08 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 676 | 1.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:08 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 35 | 384 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 204 | 6,411 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 25.50 | 0.01 | 0.21 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 36 | 479 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 488 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 144 | 1.31 | -0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 1,668 | 0.76 | -0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 27.50 | 0.01 | 0.45 | 0.23 | 0.03 | -0.01 | -25.00% | 0.01 | 8 | 533 | 1.01 | -0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 28.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 73 | 366 | 0.68 | -0.05 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 28.50 | 0.07 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 55 | 1,066 | 0.66 | -0.08 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 29.00 | 0.12 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 295 | 617 | 0.66 | -0.12 | 0.09 | -0.06 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 29.50 | 0.18 | 0.24 | 0.21 | 0.19 | +0.01 | +5.56% | 0.01 | 42 | 627 | 0.65 | -0.18 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 30.00 | 0.28 | 0.34 | 0.31 | 0.32 | +0.07 | +28.00% | 0.01 | 1,516 | 7,377 | 0.64 | -0.25 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 30.50 | 0.44 | 0.51 | 0.48 | 0.46 | +0.06 | +15.00% | 0.02 | 171 | 413 | 0.65 | -0.33 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 31.00 | 0.60 | 0.67 | 0.64 | 0.63 | +0.23 | +57.50% | 0.02 | 133 | 231 | 0.62 | -0.42 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 31.50 | 0.83 | 0.97 | 0.90 | 0.88 | +0.20 | +29.42% | 0.03 | 158 | 676 | 0.63 | -0.51 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 32.00 | 1.11 | 1.25 | 1.18 | 1.17 | +0.26 | +28.58% | 0.04 | 466 | 1,024 | 0.62 | -0.60 | 0.18 | -0.11 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 32.50 | 1.44 | 1.65 | 1.55 | 1.42 | +0.21 | +17.36% | 0.05 | 55 | 38 | 0.65 | -0.68 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 33.00 | 1.82 | 2.01 | 1.92 | 1.88 | +0.48 | +34.29% | 0.06 | 46 | 145 | 0.65 | -0.75 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 33.50 | 2.00 | 2.60 | 2.30 | 2.41 | +0.65 | +36.94% | 0.07 | 5 | 5 | 0.99 | -0.81 | 0.12 | -0.08 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 34.00 | 2.06 | 4.15 | 3.11 | 1.64 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.98 | -0.86 | 0.10 | -0.07 | 12/12/2025 | 12/15/2025 4:00:08 PM EST |
| 35.00 | 3.55 | 3.95 | 3.75 | 3.50 | +0.48 | +15.90% | 0.11 | 91 | 12,124 | 1.16 | -0.93 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 36.00 | 3.05 | 6.05 | 4.55 | 4.68 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.35 | -0.97 | 0.04 | -0.02 | 12/5/2025 | 12/15/2025 4:00:08 PM EST |
| 37.00 | 3.65 | 6.00 | 4.83 | % | 0.13 | 0 | 0 | 1.56 | -0.99 | 0.02 | -0.01 | 12/15/2025 4:00:08 PM EST | |||
| 38.00 | 4.60 | 8.40 | 6.50 | % | 0.17 | 0 | 0 | 3.04 | -1.00 | 0.01 | 0.00 | 12/15/2025 4:00:08 PM EST | |||
| 39.00 | 6.25 | 8.70 | 7.48 | % | 0.19 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:08 PM EST | |||
| 40.00 | 7.75 | 8.95 | 8.35 | 8.40 | +0.89 | +11.86% | 0.21 | 2 | 1,063 | 1.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:08 PM EST |
| 41.00 | 7.60 | 11.45 | 9.53 | % | 0.23 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:08 PM EST | |||
| 42.00 | 9.45 | 11.45 | 10.45 | % | 0.25 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:08 PM EST | |||
| 45.00 | 11.60 | 15.50 | 13.55 | 12.63 | 0.00 | 0.00% | 0.30 | 0 | 71 | 4.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:08 PM EST |
| 50.00 | 16.50 | 20.50 | 18.50 | 16.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:08 PM EST |
| 55.00 | 21.55 | 25.55 | 23.55 | 24.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:08 PM EST |
| 60.00 | 26.60 | 30.50 | 28.55 | 28.62 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 4:00:08 PM EST |
| 65.00 | 31.50 | 34.95 | 33.23 | 33.21 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:08 PM EST |