Options Chain for ENPHASE ENERGY INC COM (ENPH) - $33.62 as of 4/22/2026 11:01:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 13.80 | 14.80 | 14.30 | % | 0.68 | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 22.00 | 13.00 | 13.85 | 13.43 | % | 0.61 | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 23.00 | 12.05 | 12.95 | 12.50 | % | 0.54 | 0 | 0 | 1.39 | 0.95 | 0.01 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 24.00 | 11.10 | 12.05 | 11.58 | % | 0.48 | 0 | 0 | 1.33 | 0.93 | 0.01 | -0.03 | 4/22/2026 12:58:48 PM EST | |||
| 25.00 | 10.20 | 11.15 | 10.68 | 9.15 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.92 | 0.91 | 0.02 | -0.03 | 4/20/2026 | 4/22/2026 12:58:48 PM EST |
| 26.00 | 9.30 | 10.10 | 9.70 | % | 0.37 | 0 | 0 | 0.90 | 0.89 | 0.02 | -0.04 | 4/22/2026 12:58:48 PM EST | |||
| 27.00 | 8.45 | 9.30 | 8.88 | % | 0.33 | 0 | 0 | 0.91 | 0.86 | 0.02 | -0.04 | 4/22/2026 12:58:48 PM EST | |||
| 28.00 | 7.60 | 8.75 | 8.18 | 5.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.95 | 0.83 | 0.03 | -0.05 | 4/7/2026 | 4/22/2026 12:58:48 PM EST |
| 29.00 | 6.85 | 7.80 | 7.33 | 6.85 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.92 | 0.80 | 0.03 | -0.05 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 30.00 | 6.15 | 7.15 | 6.65 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.93 | 0.77 | 0.03 | -0.06 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 31.00 | 5.80 | 6.20 | 6.00 | 4.07 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.93 | 0.73 | 0.03 | -0.06 | 4/15/2026 | 4/22/2026 12:58:48 PM EST |
| 32.00 | 4.85 | 5.75 | 5.30 | 5.27 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.91 | 0.69 | 0.04 | -0.06 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 33.00 | 4.50 | 5.05 | 4.78 | 4.80 | +0.30 | +6.67% | 0.14 | 1 | 96 | 0.92 | 0.65 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 34.00 | 4.10 | 4.55 | 4.33 | 4.34 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.94 | 0.61 | 0.04 | -0.07 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 35.00 | 3.60 | 3.95 | 3.78 | 3.80 | -0.20 | -5.00% | 0.11 | 55 | 52 | 0.92 | 0.56 | 0.04 | -0.07 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 36.00 | 3.20 | 3.65 | 3.43 | 3.42 | +0.42 | +14.00% | 0.10 | 2 | 8 | 0.94 | 0.52 | 0.04 | -0.07 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 37.00 | 2.81 | 3.20 | 3.01 | 2.99 | +0.44 | +17.26% | 0.08 | 9 | 28 | 0.93 | 0.48 | 0.04 | -0.07 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 38.00 | 2.46 | 2.79 | 2.63 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.92 | 0.44 | 0.04 | -0.06 | 4/20/2026 | 4/22/2026 12:58:48 PM EST |
| 39.00 | 2.13 | 2.50 | 2.32 | 2.31 | -0.31 | -11.84% | 0.06 | 6 | 26 | 0.93 | 0.40 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 40.00 | 1.84 | 2.20 | 2.02 | 1.98 | +0.23 | +13.15% | 0.05 | 27 | 101 | 0.92 | 0.36 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 41.00 | 1.59 | 1.98 | 1.79 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.93 | 0.33 | 0.04 | -0.06 | 4/20/2026 | 4/22/2026 12:58:48 PM EST |
| 42.00 | 1.47 | 1.64 | 1.56 | 1.60 | +0.41 | +34.46% | 0.04 | 17 | 11 | 0.91 | 0.30 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 43.00 | 1.20 | 1.64 | 1.42 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.95 | 0.27 | 0.04 | -0.05 | 4/17/2026 | 4/22/2026 12:58:48 PM EST |
| 44.00 | 1.04 | 1.35 | 1.20 | 1.14 | -0.14 | -10.94% | 0.03 | 4 | 186 | 0.93 | 0.24 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 45.00 | 0.95 | 1.16 | 1.06 | 1.02 | +0.20 | +24.39% | 0.02 | 6 | 148 | 0.92 | 0.22 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 46.00 | 0.71 | 1.06 | 0.89 | 0.88 | +0.14 | +18.92% | 0.02 | 2 | 3 | 0.92 | 0.20 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 47.00 | 0.55 | 0.97 | 0.76 | 0.76 | +0.11 | +16.93% | 0.02 | 2 | 8 | 0.92 | 0.18 | 0.03 | -0.04 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 48.00 | 0.45 | 1.12 | 0.79 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.97 | 0.16 | 0.03 | -0.04 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 50.00 | 0.48 | 0.71 | 0.60 | 0.56 | -0.09 | -13.85% | 0.01 | 52 | 49 | 0.98 | 0.13 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.06 | -17.15% | 0.01 | 20 | 10 | 0.98 | 0.08 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.47 | -0.02 | 0.01 | -0.02 | 4/22/2026 12:58:48 PM EST | |||
| 22.00 | 0.00 | 1.53 | 0.77 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.88 | -0.03 | 0.01 | -0.02 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 23.00 | 0.18 | 0.51 | 0.35 | 0.19 | -0.09 | -32.15% | 0.02 | 30 | 12 | 1.07 | -0.05 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 24.00 | 0.08 | 0.62 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.96 | -0.07 | 0.01 | -0.03 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 25.00 | 0.36 | 0.47 | 0.42 | 0.50 | -0.05 | -9.10% | 0.02 | 14 | 34 | 0.96 | -0.09 | 0.02 | -0.03 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 26.00 | 0.39 | 0.90 | 0.65 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.99 | -0.11 | 0.02 | -0.04 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 27.00 | 0.58 | 1.10 | 0.84 | 0.82 | 0.00 | 0.00% | 0.03 | 1 | 3 | 1.00 | -0.14 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 28.00 | 0.78 | 1.15 | 0.97 | 0.90 | -0.44 | -32.84% | 0.03 | 9 | 76 | 0.96 | -0.17 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 29.00 | 1.07 | 1.36 | 1.22 | 1.16 | -0.07 | -5.70% | 0.04 | 20 | 15 | 0.95 | -0.20 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 30.00 | 1.38 | 1.49 | 1.44 | 1.43 | -0.27 | -15.89% | 0.05 | 3 | 60 | 0.93 | -0.23 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 31.00 | 1.64 | 2.00 | 1.82 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.94 | -0.27 | 0.03 | -0.06 | 4/20/2026 | 4/22/2026 12:58:48 PM EST |
| 32.00 | 2.02 | 2.44 | 2.23 | 2.08 | -0.12 | -5.46% | 0.07 | 2 | 15 | 0.94 | -0.31 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 33.00 | 2.43 | 2.80 | 2.62 | 2.69 | -0.20 | -6.92% | 0.08 | 1 | 14 | 0.93 | -0.35 | 0.04 | -0.06 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 34.00 | 2.89 | 3.35 | 3.12 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.94 | -0.39 | 0.04 | -0.07 | 4/20/2026 | 4/22/2026 12:58:48 PM EST |
| 35.00 | 3.35 | 3.75 | 3.55 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.92 | -0.44 | 0.04 | -0.07 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 36.00 | 3.90 | 4.30 | 4.10 | 4.00 | -0.70 | -14.90% | 0.11 | 4 | 2 | 0.91 | -0.48 | 0.04 | -0.07 | 4/22/2026 | 4/22/2026 12:58:48 PM EST |
| 37.00 | 4.50 | 5.00 | 4.75 | 5.75 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.94 | -0.52 | 0.04 | -0.07 | 4/20/2026 | 4/22/2026 12:58:48 PM EST |
| 38.00 | 5.20 | 5.70 | 5.45 | 7.35 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.94 | -0.56 | 0.04 | -0.06 | 4/9/2026 | 4/22/2026 12:58:48 PM EST |
| 39.00 | 5.80 | 6.30 | 6.05 | 7.59 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | -0.60 | 0.04 | -0.06 | 4/15/2026 | 4/22/2026 12:58:48 PM EST |
| 40.00 | 6.50 | 7.05 | 6.78 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 3,622 | 0.92 | -0.64 | 0.04 | -0.06 | 4/21/2026 | 4/22/2026 12:58:48 PM EST |
| 41.00 | 7.15 | 7.95 | 7.55 | % | 0.18 | 0 | 0 | 0.93 | -0.67 | 0.04 | -0.06 | 4/22/2026 12:58:48 PM EST | |||
| 42.00 | 8.05 | 8.55 | 8.30 | 9.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.93 | -0.70 | 0.04 | -0.06 | 4/6/2026 | 4/22/2026 12:58:48 PM EST |
| 43.00 | 8.65 | 9.50 | 9.08 | % | 0.21 | 0 | 0 | 0.91 | -0.73 | 0.04 | -0.05 | 4/22/2026 12:58:48 PM EST | |||
| 44.00 | 9.40 | 10.60 | 10.00 | 13.09 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | -0.76 | 0.03 | -0.05 | 4/10/2026 | 4/22/2026 12:58:48 PM EST |
| 45.00 | 10.35 | 11.45 | 10.90 | % | 0.24 | 0 | 0 | 0.95 | -0.78 | 0.03 | -0.05 | 4/22/2026 12:58:48 PM EST | |||
| 46.00 | 11.20 | 12.30 | 11.75 | % | 0.26 | 0 | 0 | 0.93 | -0.80 | 0.03 | -0.05 | 4/22/2026 12:58:48 PM EST | |||
| 47.00 | 11.90 | 13.20 | 12.55 | % | 0.27 | 0 | 0 | 1.17 | -0.82 | 0.03 | -0.04 | 4/22/2026 12:58:48 PM EST | |||
| 48.00 | 12.85 | 14.10 | 13.48 | % | 0.28 | 0 | 0 | 1.18 | -0.84 | 0.03 | -0.04 | 4/22/2026 12:58:48 PM EST | |||
| 50.00 | 14.70 | 15.95 | 15.33 | % | 0.31 | 0 | 0 | 1.22 | -0.87 | 0.02 | -0.04 | 4/22/2026 12:58:48 PM EST | |||
| 55.00 | 19.50 | 20.60 | 20.05 | % | 0.36 | 0 | 0 | 1.27 | -0.92 | 0.01 | -0.03 | 4/22/2026 12:58:48 PM EST |