Options Chain for ENPHASE ENERGY INC COM (ENPH) - $42.00 as of 5/14/2026 1:41:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 31.65 | 35.65 | 33.65 | 22.65 | 0.00 | 0.00% | 2.24 | 0 | 43 | 3.60 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 11:58:54 AM EST |
| 17.50 | 29.10 | 33.15 | 31.13 | % | 1.78 | 0 | 123 | 3.17 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 20.00 | 26.80 | 30.50 | 28.65 | 17.87 | 0.00 | 0.00% | 1.43 | 0 | 154 | 2.21 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 11:58:54 AM EST |
| 22.50 | 24.35 | 28.00 | 26.18 | 8.80 | 0.00 | 0.00% | 1.16 | 0 | 99 | 2.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 11:58:54 AM EST |
| 25.00 | 21.85 | 24.65 | 23.25 | 17.96 | +0.76 | +4.42% | 0.93 | 10 | 339 | 1.60 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 30.00 | 18.50 | 20.80 | 19.65 | 16.10 | +3.30 | +25.79% | 0.65 | 24 | 615 | 1.29 | 0.96 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 35.00 | 12.85 | 14.90 | 13.88 | 14.40 | +5.75 | +66.48% | 0.40 | 104 | 6,122 | 1.07 | 0.90 | 0.01 | -0.04 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 40.00 | 9.95 | 10.50 | 10.23 | 10.25 | +5.17 | +101.78% | 0.26 | 465 | 5,169 | 0.86 | 0.79 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 45.00 | 6.70 | 7.25 | 6.98 | 7.00 | +4.05 | +137.29% | 0.16 | 3,613 | 9,139 | 0.85 | 0.65 | 0.03 | -0.07 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 50.00 | 4.50 | 4.85 | 4.68 | 4.65 | +2.90 | +165.72% | 0.09 | 13,484 | 21,288 | 0.88 | 0.50 | 0.03 | -0.08 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 55.00 | 2.88 | 3.20 | 3.04 | 3.00 | +2.10 | +233.34% | 0.06 | 1,026 | 3,578 | 0.88 | 0.37 | 0.03 | -0.07 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 60.00 | 1.80 | 2.10 | 1.95 | 1.96 | +1.45 | +284.32% | 0.03 | 2,242 | 9,949 | 0.90 | 0.25 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 65.00 | 1.18 | 1.35 | 1.27 | 1.32 | +0.96 | +266.67% | 0.02 | 129 | 726 | 0.92 | 0.17 | 0.02 | -0.05 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 70.00 | 0.80 | 0.92 | 0.86 | 0.85 | +0.65 | +325.00% | 0.01 | 191 | 1,547 | 0.97 | 0.11 | 0.01 | -0.04 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 75.00 | 0.52 | 0.58 | 0.55 | 0.58 | +0.53 | +1,060.00% | 0.01 | 6 | 1,105 | 0.78 | 0.08 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 80.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.44 | +733.34% | 0.01 | 300 | 659 | 0.99 | 0.04 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 85.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.19 | 0.03 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 11:58:54 AM EST |
| 90.00 | 0.10 | 0.27 | 0.19 | 0.24 | +0.19 | +380.00% | 0.00 | 58 | 1,603 | 1.01 | 0.02 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 95.00 | 0.13 | 0.23 | 0.18 | 0.13 | +0.11 | +550.00% | 0.00 | 12 | 1,125 | 0.95 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.94 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 11:58:54 AM EST |
| 17.50 | 0.00 | 0.89 | 0.45 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 706 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:58:54 AM EST |
| 20.00 | 0.02 | 0.65 | 0.34 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 655 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:58:54 AM EST |
| 22.50 | 0.04 | 0.26 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,685 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:58:54 AM EST |
| 25.00 | 0.08 | 0.14 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 106 | 4,030 | 1.08 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 30.00 | 0.13 | 0.31 | 0.22 | 0.24 | -0.10 | -29.42% | 0.01 | 131 | 13,995 | 0.93 | -0.04 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 35.00 | 0.58 | 0.69 | 0.64 | 0.60 | -0.50 | -45.46% | 0.02 | 286 | 8,024 | 0.87 | -0.10 | 0.01 | -0.04 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 40.00 | 1.35 | 1.61 | 1.48 | 1.65 | -1.11 | -40.22% | 0.04 | 2,099 | 6,715 | 0.85 | -0.21 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 45.00 | 3.15 | 3.40 | 3.28 | 3.20 | -2.47 | -43.57% | 0.07 | 1,670 | 1,193 | 0.84 | -0.35 | 0.03 | -0.07 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 50.00 | 5.50 | 6.05 | 5.78 | 5.95 | -3.05 | -33.89% | 0.12 | 60 | 3,901 | 0.83 | -0.50 | 0.03 | -0.08 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 55.00 | 9.00 | 9.40 | 9.20 | 11.07 | -3.23 | -22.59% | 0.17 | 17 | 219 | 0.99 | -0.63 | 0.03 | -0.07 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 60.00 | 11.90 | 14.65 | 13.28 | 13.25 | -7.48 | -36.09% | 0.22 | 30 | 281 | 0.96 | -0.75 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 65.00 | 16.90 | 19.40 | 18.15 | 22.80 | 0.00 | 0.00% | 0.28 | 0 | 40 | 0.99 | -0.83 | 0.02 | -0.05 | 5/13/2026 | 5/14/2026 11:58:54 AM EST |
| 70.00 | 20.75 | 23.95 | 22.35 | % | 0.32 | 0 | 2 | 1.00 | -0.89 | 0.01 | -0.04 | 5/14/2026 11:58:54 AM EST | |||
| 75.00 | 25.30 | 28.75 | 27.03 | 26.85 | % | 0.36 | 40 | 0 | 1.49 | -0.92 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 11:58:54 AM EST | |
| 80.00 | 30.85 | 33.20 | 32.03 | % | 0.40 | 0 | 0 | 1.39 | -0.96 | 0.01 | -0.02 | 5/14/2026 11:58:54 AM EST | |||
| 85.00 | 36.10 | 37.30 | 36.70 | % | 0.43 | 0 | 0 | 1.66 | -0.97 | 0.00 | -0.01 | 5/14/2026 11:58:54 AM EST | |||
| 90.00 | 40.50 | 43.30 | 41.90 | % | 0.47 | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.01 | 5/14/2026 11:58:54 AM EST | |||
| 95.00 | 44.95 | 48.05 | 46.50 | % | 0.49 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.01 | 5/14/2026 11:58:54 AM EST |