Options Chain for ENPHASE ENERGY INC COM (ENPH) - $41.30 as of 6/6/2025 3:21:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.45 | 23.00 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 21.00 | 19.55 | 21.00 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 22.00 | 18.40 | 20.00 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 23.00 | 17.50 | 19.05 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 24.00 | 16.50 | 17.90 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 25.00 | 15.40 | 17.00 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 26.00 | 14.40 | 15.75 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 27.00 | 13.40 | 15.05 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 28.00 | 12.35 | 14.00 | % | 0 | 0 | 3.19 | 0.99 | 0.00 | -0.01 | 6/6/2025 3:59:50 PM EST | |||
| 29.00 | 11.45 | 12.95 | % | 0 | 0 | 2.67 | 0.99 | 0.00 | -0.01 | 6/6/2025 3:59:50 PM EST | |||
| 30.00 | 10.65 | 11.90 | % | 0 | 0 | 2.05 | 0.98 | 0.01 | -0.02 | 6/6/2025 3:59:50 PM EST | |||
| 31.00 | 8.25 | 12.25 | % | 0 | 0 | 2.91 | 0.98 | 0.01 | -0.03 | 6/6/2025 3:59:50 PM EST | |||
| 32.00 | 7.25 | 11.30 | 10.20 | 0.00 | 0.00% | 0 | 17 | 2.74 | 0.96 | 0.01 | -0.04 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 33.00 | 6.30 | 10.25 | 7.15 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.93 | 0.02 | -0.07 | 5/23/2025 | 6/6/2025 3:59:50 PM EST |
| 34.00 | 6.10 | 9.35 | 5.78 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.91 | 0.03 | -0.08 | 5/22/2025 | 6/6/2025 3:59:50 PM EST |
| 35.00 | 5.10 | 8.45 | 5.62 | 0.00 | 0.00% | 0 | 19 | 2.26 | 0.88 | 0.03 | -0.09 | 5/23/2025 | 6/6/2025 3:59:50 PM EST |
| 36.00 | 5.40 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.85 | 0.04 | -0.10 | 6/2/2025 | 6/6/2025 3:59:50 PM EST |
| 37.00 | 4.60 | 5.15 | 4.78 | -2.19 | -31.42% | 89 | 39 | 1.00 | 0.81 | 0.05 | -0.11 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 38.00 | 3.80 | 4.00 | 4.00 | -0.41 | -9.30% | 19 | 177 | 0.86 | 0.76 | 0.06 | -0.12 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 39.00 | 3.10 | 3.30 | 3.25 | -1.95 | -37.50% | 24 | 183 | 0.86 | 0.69 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 40.00 | 2.54 | 2.64 | 2.70 | -0.45 | -14.29% | 284 | 452 | 0.86 | 0.62 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 41.00 | 2.01 | 2.11 | 2.06 | -0.45 | -17.93% | 391 | 299 | 0.87 | 0.54 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 42.00 | 1.57 | 1.65 | 1.61 | -0.55 | -25.47% | 719 | 729 | 0.86 | 0.46 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 43.00 | 1.21 | 1.29 | 1.25 | -0.27 | -17.77% | 581 | 1,620 | 0.87 | 0.38 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 44.00 | 0.91 | 0.99 | 0.98 | -0.24 | -19.68% | 645 | 771 | 0.87 | 0.31 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 44.50 | 0.79 | 0.86 | 0.83 | -0.29 | -25.90% | 87 | 398 | 0.88 | 0.28 | 0.07 | -0.12 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 45.00 | 0.68 | 0.76 | 0.72 | -0.26 | -26.54% | 360 | 838 | 0.88 | 0.25 | 0.06 | -0.12 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 46.00 | 0.51 | 0.57 | 0.54 | -0.22 | -28.95% | 427 | 336 | 0.89 | 0.20 | 0.06 | -0.10 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 47.00 | 0.37 | 0.47 | 0.38 | -0.27 | -41.54% | 150 | 354 | 0.91 | 0.16 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 48.00 | 0.27 | 0.33 | 0.30 | -0.12 | -28.58% | 149 | 424 | 0.91 | 0.12 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 49.00 | 0.19 | 0.25 | 0.21 | -0.12 | -36.37% | 636 | 303 | 0.92 | 0.09 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 50.00 | 0.13 | 0.16 | 0.17 | -0.05 | -22.73% | 327 | 1,356 | 0.90 | 0.07 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 51.00 | 0.08 | 0.23 | 0.12 | -0.09 | -42.86% | 23 | 330 | 0.98 | 0.05 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 52.00 | 0.04 | 0.13 | 0.09 | -0.08 | -47.06% | 14 | 75 | 0.92 | 0.04 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 48 | 1.33 | 0.02 | 0.01 | -0.02 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 54.00 | 0.01 | 0.32 | 0.13 | 0.00 | 0.00% | 0 | 83 | 1.08 | 0.02 | 0.01 | -0.02 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 55.00 | 0.01 | 0.08 | 0.17 | 0.00 | 0.00% | 0 | 294 | 0.96 | 0.02 | 0.01 | -0.02 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 56.00 | 0.03 | 0.28 | 0.04 | -0.03 | -42.86% | 18 | 99 | 1.20 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 6/6/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 261 | 1.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
| 65.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 180 | 1.36 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.23 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.24 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.24 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.24 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.24 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 28.00 | 0.01 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.26 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.01 | 6/6/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 20 | 147 | 1.31 | -0.02 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.24 | 0.09 | +0.06 | +200.00% | 13 | 40 | 1.44 | -0.02 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.25 | 0.18 | +0.09 | +100.00% | 1 | 17 | 1.23 | -0.04 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 33.00 | 0.01 | 0.10 | 0.09 | +0.01 | +12.50% | 64 | 71 | 0.82 | -0.07 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 34.00 | 0.11 | 0.15 | 0.14 | 0.00 | 0.00% | 23 | 144 | 0.91 | -0.09 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 35.00 | 0.19 | 0.24 | 0.21 | -0.04 | -16.00% | 11,979 | 310 | 0.89 | -0.12 | 0.03 | -0.09 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 36.00 | 0.31 | 0.35 | 0.32 | -0.05 | -13.52% | 56 | 268 | 0.89 | -0.15 | 0.04 | -0.10 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 37.00 | 0.45 | 0.54 | 0.51 | -0.02 | -3.78% | 302 | 742 | 0.89 | -0.19 | 0.05 | -0.11 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 38.00 | 0.66 | 0.79 | 0.71 | -0.10 | -12.35% | 215 | 299 | 0.88 | -0.24 | 0.06 | -0.12 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 39.00 | 0.97 | 1.07 | 1.03 | 0.00 | 0.00% | 473 | 582 | 0.87 | -0.31 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 40.00 | 1.33 | 1.45 | 1.40 | -0.13 | -8.50% | 435 | 3,310 | 0.86 | -0.38 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 41.00 | 1.81 | 1.93 | 1.91 | -0.10 | -4.98% | 382 | 711 | 0.87 | -0.46 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 42.00 | 2.37 | 2.49 | 2.45 | +0.10 | +4.26% | 177 | 339 | 0.87 | -0.54 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 43.00 | 3.00 | 3.10 | 3.05 | +0.14 | +4.82% | 92 | 782 | 0.87 | -0.62 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 44.00 | 3.65 | 3.85 | 3.73 | +0.18 | +5.07% | 54 | 310 | 0.87 | -0.69 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 44.50 | 4.05 | 4.20 | 4.10 | +0.10 | +2.50% | 58 | 20 | 0.87 | -0.72 | 0.07 | -0.12 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 45.00 | 4.40 | 4.60 | 4.50 | +0.50 | +12.50% | 62 | 57 | 0.87 | -0.75 | 0.06 | -0.12 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 46.00 | 5.25 | 5.45 | 5.28 | +0.58 | +12.34% | 48 | 16 | 0.88 | -0.80 | 0.06 | -0.10 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 47.00 | 6.05 | 6.30 | 6.18 | -0.15 | -2.37% | 8 | 13 | 1.34 | -0.84 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 48.00 | 6.20 | 8.40 | 7.05 | +0.70 | +11.03% | 7 | 21 | 2.00 | -0.88 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 49.00 | 6.80 | 9.30 | 5.93 | 0.00 | 0.00% | 0 | 37 | 1.77 | -0.91 | 0.03 | -0.06 | 6/4/2025 | 6/6/2025 3:59:50 PM EST |
| 50.00 | 7.75 | 10.20 | 9.05 | 0.00 | 0.00% | 0 | 22 | 1.82 | -0.93 | 0.03 | -0.05 | 6/2/2025 | 6/6/2025 3:59:50 PM EST |
| 51.00 | 8.70 | 10.50 | 9.28 | -1.89 | -16.92% | 20 | 10 | 1.92 | -0.95 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 52.00 | 9.65 | 12.20 | 10.24 | -3.61 | -26.07% | 20 | 2 | 1.99 | -0.96 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 53.00 | 9.85 | 13.80 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.46 | -0.98 | 0.01 | -0.02 | 5/16/2025 | 6/6/2025 3:59:50 PM EST |
| 54.00 | 10.80 | 14.90 | 9.97 | 0.00 | 0.00% | 0 | 0 | 2.17 | -0.98 | 0.01 | -0.02 | 5/5/2025 | 6/6/2025 3:59:50 PM EST |
| 55.00 | 13.55 | 15.15 | 13.75 | -1.70 | -11.01% | 38 | 2 | 1.94 | -0.98 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:50 PM EST |
| 56.00 | 12.80 | 16.85 | % | 0 | 0 | 2.70 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:50 PM EST | |||
| 57.00 | 13.85 | 17.85 | % | 0 | 0 | 2.62 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:50 PM EST | |||
| 58.00 | 16.00 | 17.70 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST | |||
| 60.00 | 18.20 | 19.65 | 21.22 | 0.00 | 0.00% | 0 | 7 | 2.70 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:50 PM EST |
| 65.00 | 23.05 | 24.45 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:50 PM EST |