Options Chain for ENPHASE ENERGY INC COM (ENPH) - $45.56 as of 5/5/2025 3:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.25 | 20.30 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 14.40 | 15.40 | % | 0 | 0 | 1.26 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 9.90 | 10.75 | % | 0 | 0 | 1.00 | 0.87 | 0.02 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 9.05 | 10.65 | % | 0 | 0 | 1.11 | 0.83 | 0.02 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 8.00 | 9.35 | % | 0 | 0 | 0.67 | 0.81 | 0.02 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 7.35 | 8.20 | % | 0 | 0 | 0.65 | 0.80 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 6.85 | 7.25 | % | 0 | 0 | 0.62 | 0.76 | 0.03 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 6.15 | 6.50 | % | 0 | 0 | 0.63 | 0.74 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 5.50 | 6.75 | % | 0 | 0 | 0.74 | 0.70 | 0.04 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 4.85 | 5.10 | % | 0 | 0 | 0.61 | 0.66 | 0.04 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 4.20 | 4.50 | % | 0 | 0 | 0.59 | 0.62 | 0.05 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 3.75 | 3.95 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.57 | 0.05 | -0.05 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 2.68 | 3.55 | 3.35 | % | 2 | 0 | 0.56 | 0.52 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 46.00 | 1.86 | 3.00 | 2.93 | % | 1 | 0 | 0.51 | 0.47 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 47.00 | 2.40 | 2.67 | % | 0 | 0 | 0.60 | 0.42 | 0.05 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 1.14 | 2.55 | 2.25 | % | 5 | 0 | 0.53 | 0.38 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 49.00 | 1.43 | 1.94 | 1.80 | -0.09 | -4.77% | 1 | 2 | 0.56 | 0.34 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 1.48 | 1.73 | % | 0 | 0 | 0.59 | 0.30 | 0.04 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 51.00 | 0.64 | 2.55 | 1.31 | % | 1 | 0 | 0.59 | 0.28 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 52.00 | 0.00 | 1.20 | 1.30 | % | 1 | 0 | 0.60 | 0.25 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 53.00 | 0.50 | 2.75 | % | 0 | 0 | 0.69 | 0.23 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.84 | 0.75 | % | 1 | 0 | 0.62 | 0.21 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 55.00 | 0.00 | 0.81 | 0.84 | 0.00 | 0.00% | 0 | 105 | 0.64 | 0.19 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 0.30 | 2.29 | % | 0 | 0 | 0.74 | 0.17 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.48 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.13 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.40 | 0.13 | % | 1 | 0 | 1.08 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.33 | % | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.46 | % | 0 | 0 | 1.32 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.47 | 2.04 | 0.56 | -0.11 | -16.42% | 7 | 5 | 0.86 | -0.13 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.57 | 0.84 | % | 0 | 0 | 0.65 | -0.17 | 0.02 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 0.76 | 1.01 | 0.89 | % | 7 | 0 | 0.65 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 38.00 | 0.96 | 2.41 | % | 0 | 0 | 0.78 | -0.20 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 0.65 | 1.56 | % | 0 | 0 | 0.58 | -0.24 | 0.03 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 1.37 | 2.70 | 1.52 | % | 1 | 0 | 0.72 | -0.26 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 41.00 | 1.87 | 2.09 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.30 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 2.14 | 2.44 | 2.31 | +0.37 | +19.08% | 5 | 1 | 0.62 | -0.34 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 2.37 | 2.87 | 2.76 | +0.13 | +4.95% | 15 | 1 | 0.60 | -0.38 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 3.10 | 3.30 | % | 0 | 0 | 0.62 | -0.43 | 0.05 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 2.82 | 3.95 | % | 0 | 0 | 0.56 | -0.48 | 0.05 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 3.85 | 4.65 | % | 0 | 0 | 0.61 | -0.53 | 0.05 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 4.45 | 5.20 | 4.73 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.58 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 5.40 | 5.65 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.62 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 49.00 | 6.00 | 6.30 | % | 0 | 0 | 0.59 | -0.66 | 0.05 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 6.55 | 7.35 | % | 0 | 0 | 0.60 | -0.70 | 0.04 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 51.00 | 7.45 | 8.00 | % | 0 | 0 | 0.62 | -0.72 | 0.04 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 7.70 | 9.40 | 7.45 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.75 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 53.00 | 8.65 | 10.25 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.77 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 9.85 | 10.90 | 9.97 | % | 1 | 0 | 0.71 | -0.79 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 55.00 | 9.75 | 11.35 | % | 0 | 0 | 0.84 | -0.81 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 56.00 | 11.55 | 12.25 | % | 0 | 0 | 0.80 | -0.83 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 15.20 | 16.00 | % | 0 | 0 | 0.97 | -0.87 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 19.85 | 22.40 | % | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST |