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 | 20.40 | 26.55 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.98 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 14.55 | 15.40 | 17.25 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.95 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 9.60 | 11.15 | 10.79 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.87 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 6.40 | 6.55 | 6.50 | -1.00 | -13.34% | 52 | 1,389 | 0.62 | 0.73 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 3.50 | 3.65 | 3.60 | -0.75 | -17.25% | 227 | 706 | 0.59 | 0.53 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 1.70 | 1.80 | 1.78 | -0.37 | -17.21% | 387 | 1,442 | 0.57 | 0.33 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.73 | 0.82 | 0.81 | -0.23 | -22.12% | 428 | 1,226 | 0.57 | 0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.30 | 0.38 | 0.31 | -0.18 | -36.74% | 56 | 1,653 | 0.57 | 0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.15 | 0.30 | 0.16 | -0.07 | -30.44% | 54 | 3,327 | 0.63 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.24 | 0.13 | +0.01 | +8.34% | 16 | 2,141 | 0.61 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.04 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 1,324 | 0.68 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 1,883 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.01 | 0.14 | 0.07 | 0.00 | 0.00% | 14 | 1,198 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,167 | 0.82 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 1,496 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 2 | 2,924 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | +0.02 | +66.67% | 1 | 641 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 736 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 751 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,281 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 315 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 435 | 1.61 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.42 | 0.08 | 0.00 | 0.00% | 0 | 215 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.46 | 0.11 | 0.00 | 0.00% | 0 | 141 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.46 | 0.10 | 0.00 | 0.00% | 0 | 221 | 1.71 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,218 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.46 | 0.51 | 0.00 | 0.00% | 0 | 163 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 138 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.46 | 0.10 | 0.00 | 0.00% | 0 | 165 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 113 | 1.91 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.46 | 0.30 | 0.00 | 0.00% | 0 | 191 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.46 | 0.07 | 0.00 | 0.00% | 0 | 55 | 1.97 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.58 | 0.10 | 0.00 | 0.00% | 0 | 230 | 2.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,236 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 671 | 1.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 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 | 0.01 | 0.29 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.83 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.09 | 0.30 | 0.25 | 0.00 | 0.00% | 3 | 124 | 0.70 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.67 | 0.82 | 0.67 | +0.07 | +11.67% | 46 | 2,776 | 0.67 | -0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 1.81 | 1.92 | 1.81 | +0.26 | +16.78% | 33 | 2,468 | 0.63 | -0.27 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 3.85 | 4.00 | 3.80 | +0.35 | +10.15% | 401 | 2,629 | 0.59 | -0.47 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 7.00 | 7.20 | 6.90 | +0.76 | +12.38% | 120 | 9,009 | 0.58 | -0.67 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 11.05 | 11.25 | 11.03 | +1.03 | +10.30% | 8 | 1,615 | 0.60 | -0.82 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 14.40 | 16.55 | 15.60 | +0.84 | +5.70% | 19 | 1,867 | 0.71 | -0.91 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 18.85 | 21.75 | 20.62 | +0.50 | +2.49% | 11 | 2,108 | 0.79 | -0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 24.15 | 26.45 | 25.80 | 0.00 | 0.00% | 0 | 434 | 0.90 | -0.98 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 29.25 | 31.70 | 29.10 | 0.00 | 0.00% | 0 | 304 | 1.42 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 34.80 | 36.65 | 34.40 | 0.00 | 0.00% | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 39.35 | 40.95 | 40.40 | +0.70 | +1.77% | 1 | 28 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 45.25 | 45.90 | 45.10 | +1.30 | +2.97% | 10 | 40 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 49.00 | 51.55 | 50.75 | 0.00 | 0.00% | 0 | 18 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 54.70 | 55.95 | 54.00 | 0.00 | 0.00% | 0 | 19 | 1.59 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 60.25 | 61.35 | 60.10 | 0.00 | 0.00% | 0 | 10 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 64.65 | 65.75 | 57.03 | 0.00 | 0.00% | 0 | 5 | 1.71 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 69.55 | 71.70 | 68.72 | 0.00 | 0.00% | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 75.25 | 76.70 | 66.70 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 79.80 | 81.80 | 59.58 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 84.10 | 86.85 | 67.70 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 89.25 | 91.45 | 69.14 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 94.40 | 96.85 | 76.50 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 100.25 | 102.05 | 78.70 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 104.70 | 106.35 | 74.40 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 109.05 | 111.25 | 80.75 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 114.05 | 116.90 | 85.00 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 119.05 | 121.90 | 102.75 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 124.00 | 127.05 | 87.10 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 129.65 | 131.65 | 91.45 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 133.85 | 137.00 | 100.26 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 139.15 | 141.95 | 73.24 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 143.90 | 146.80 | 93.60 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 149.05 | 152.00 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 154.25 | 156.50 | 89.39 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 5/5/2025 3:59:58 PM EST |