Options Chain for ENPHASE ENERGY INC COM (ENPH) - $39.64 as of 5/27/2025 1:50:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.80 | 22.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 21.00 | 18.90 | 19.65 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 22.00 | 17.05 | 18.55 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 23.00 | 16.20 | 18.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 24.00 | 15.90 | 16.55 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 25.00 | 14.90 | 15.85 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 26.00 | 13.25 | 16.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 27.00 | 12.85 | 13.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 28.00 | 12.00 | 13.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:44 PM EST | |||
| 29.00 | 10.00 | 12.45 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:44 PM EST | |||
| 30.00 | 8.95 | 10.65 | % | 0 | 0 | 1.49 | 0.98 | 0.01 | -0.02 | 5/27/2025 12:58:44 PM EST | |||
| 31.00 | 9.10 | 9.50 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.02 | 5/27/2025 12:58:44 PM EST | |||
| 32.00 | 8.15 | 8.90 | % | 0 | 0 | 1.75 | 0.97 | 0.01 | -0.02 | 5/27/2025 12:58:44 PM EST | |||
| 33.00 | 7.15 | 7.70 | 7.12 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.94 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 34.00 | 6.20 | 6.80 | % | 0 | 0 | 1.07 | 0.92 | 0.03 | -0.05 | 5/27/2025 12:58:44 PM EST | |||
| 35.00 | 5.45 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.89 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 36.00 | 4.60 | 4.75 | 4.55 | +0.39 | +9.38% | 5 | 2 | 0.64 | 0.86 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 37.00 | 3.80 | 3.95 | 4.25 | +1.06 | +33.23% | 22 | 156 | 0.58 | 0.82 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 38.00 | 3.10 | 3.20 | 3.20 | +0.10 | +3.23% | 8 | 116 | 0.68 | 0.76 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 39.00 | 2.49 | 2.54 | 2.78 | +0.34 | +13.94% | 69 | 196 | 0.68 | 0.68 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 40.00 | 1.94 | 1.98 | 2.00 | +0.04 | +2.05% | 375 | 255 | 0.68 | 0.59 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 41.00 | 1.47 | 1.51 | 1.61 | +0.24 | +17.52% | 218 | 337 | 0.68 | 0.50 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 42.00 | 1.10 | 1.13 | 1.10 | -0.13 | -10.57% | 478 | 298 | 0.68 | 0.41 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 43.00 | 0.80 | 0.83 | 0.79 | -0.16 | -16.85% | 68 | 361 | 0.67 | 0.33 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 44.00 | 0.57 | 0.60 | 0.63 | -0.06 | -8.70% | 58 | 172 | 0.67 | 0.26 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 44.50 | 0.48 | 0.51 | 0.50 | -0.09 | -15.26% | 23 | 22 | 0.68 | 0.23 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 45.00 | 0.41 | 0.43 | 0.46 | -0.07 | -13.21% | 164 | 193 | 0.68 | 0.20 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 45.50 | 0.34 | 0.37 | 0.37 | -0.11 | -22.92% | 72 | 5 | 0.68 | 0.18 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 46.00 | 0.29 | 0.31 | 0.31 | -0.10 | -24.39% | 193 | 267 | 0.69 | 0.15 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 46.50 | 0.23 | 0.27 | 0.30 | -0.03 | -9.10% | 38 | 11 | 0.69 | 0.13 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 47.00 | 0.19 | 0.23 | 0.25 | -0.01 | -3.85% | 33 | 233 | 0.69 | 0.11 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 47.50 | 0.16 | 0.19 | 0.22 | -2.46 | -91.80% | 15 | 4 | 0.69 | 0.10 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 48.00 | 0.14 | 0.16 | 0.18 | -0.08 | -30.77% | 13 | 94 | 0.70 | 0.09 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 48.50 | 0.11 | 0.14 | 0.15 | -0.02 | -11.77% | 11 | 34 | 0.70 | 0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 49.00 | 0.10 | 0.12 | 0.10 | -0.06 | -37.50% | 119 | 75 | 0.71 | 0.06 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 49.50 | 0.05 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.05 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 50.00 | 0.07 | 0.11 | 0.10 | -0.02 | -16.67% | 162 | 997 | 0.72 | 0.05 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 51.00 | 0.05 | 0.14 | 0.07 | -0.06 | -46.16% | 18 | 246 | 0.76 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 52.00 | 0.01 | 0.06 | 0.04 | -0.05 | -55.56% | 3 | 355 | 0.67 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 53.00 | 0.00 | 0.20 | 0.01 | -0.08 | -88.89% | 6 | 113 | 1.02 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 54.00 | 0.01 | 0.15 | 0.04 | 0.00 | 0.00% | 2 | 175 | 0.83 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 55.00 | 0.01 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 283 | 0.80 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 56.00 | 0.01 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:44 PM EST |
| 57.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:44 PM EST |
| 58.00 | 0.01 | 0.33 | 0.16 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:44 PM EST |
| 59.00 | 0.00 | 0.33 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:44 PM EST |
| 60.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 10 | 90 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 61.00 | 0.00 | 0.47 | 0.31 | 0.00 | 0.00% | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:44 PM EST |
| 62.00 | 0.00 | 0.70 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 65.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 10 | 39 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 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 | 0.45 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 22.00 | 0.00 | 0.45 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 26.00 | 0.00 | 0.24 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 27.00 | 0.00 | 0.24 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 28.00 | 0.00 | 0.24 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:44 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:44 PM EST | |||
| 30.00 | 0.03 | 0.24 | 0.16 | +0.06 | +60.00% | 1 | 83 | 1.07 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 31.00 | 0.03 | 0.22 | 0.04 | -0.07 | -63.64% | 12 | 1 | 0.98 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 32.00 | 0.02 | 1.22 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.03 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 33.00 | 0.10 | 0.15 | 0.11 | % | 12 | 0 | 0.80 | -0.06 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:58:44 PM EST | |
| 34.00 | 0.16 | 0.19 | 0.18 | -0.16 | -47.06% | 16 | 115 | 0.75 | -0.08 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 35.00 | 0.25 | 0.28 | 0.25 | -0.26 | -50.98% | 76 | 203 | 0.73 | -0.11 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 36.00 | 0.40 | 0.42 | 0.41 | -0.31 | -43.06% | 136 | 101 | 0.72 | -0.14 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 37.00 | 0.60 | 0.62 | 0.57 | -0.42 | -42.43% | 26 | 211 | 0.70 | -0.18 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 38.00 | 0.87 | 0.91 | 0.89 | -0.43 | -32.58% | 24 | 182 | 0.70 | -0.24 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 39.00 | 1.22 | 1.27 | 1.24 | -0.50 | -28.74% | 9 | 82 | 0.69 | -0.32 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 40.00 | 1.67 | 1.71 | 1.51 | -0.76 | -33.48% | 63 | 239 | 0.69 | -0.41 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 41.00 | 2.20 | 2.25 | 2.13 | -0.70 | -24.74% | 26 | 582 | 0.69 | -0.50 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 42.00 | 2.79 | 2.86 | 2.75 | -0.80 | -22.54% | 18 | 261 | 0.68 | -0.59 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 43.00 | 3.50 | 3.60 | 3.61 | -0.54 | -13.02% | 11 | 186 | 0.68 | -0.67 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 44.00 | 4.25 | 4.40 | 4.02 | -1.04 | -20.56% | 4 | 43 | 0.68 | -0.74 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 44.50 | 4.65 | 4.80 | 4.50 | -1.58 | -25.99% | 1 | 57 | 0.69 | -0.77 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 45.00 | 5.05 | 5.20 | 5.37 | -0.60 | -10.05% | 2 | 165 | 0.69 | -0.80 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 45.50 | 5.50 | 5.65 | 6.48 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.82 | 0.06 | -0.06 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 46.00 | 5.95 | 6.10 | 6.40 | -0.39 | -5.75% | 23 | 57 | 0.70 | -0.85 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 46.50 | 5.20 | 6.55 | 6.15 | -2.25 | -26.79% | 2 | 8 | 0.63 | -0.87 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 47.00 | 6.70 | 7.05 | 6.97 | -0.72 | -9.37% | 4 | 59 | 0.72 | -0.89 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 47.50 | 7.25 | 7.80 | 9.68 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.90 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 12:58:44 PM EST |
| 48.00 | 7.60 | 8.10 | 10.29 | 0.00 | 0.00% | 0 | 93 | 0.76 | -0.91 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 12:58:44 PM EST |
| 48.50 | 8.25 | 8.65 | 8.00 | +5.10 | +175.87% | 1 | 0 | 0.98 | -0.93 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:44 PM EST |
| 49.00 | 8.70 | 9.15 | 10.51 | 0.00 | 0.00% | 0 | 61 | 0.83 | -0.94 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 12:58:44 PM EST |
| 49.50 | 9.10 | 9.50 | 3.45 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.95 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 12:58:44 PM EST |
| 50.00 | 9.65 | 10.00 | 10.60 | 0.00 | 0.00% | 0 | 48 | 1.05 | -0.95 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 51.00 | 10.70 | 11.05 | 13.00 | 0.00 | 0.00% | 0 | 110 | 1.16 | -0.97 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 12:58:44 PM EST |
| 52.00 | 11.70 | 11.95 | 13.55 | 0.00 | 0.00% | 0 | 822 | 1.15 | -0.97 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 12:58:44 PM EST |
| 53.00 | 12.55 | 13.70 | 4.75 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 12:58:44 PM EST |
| 54.00 | 12.45 | 15.05 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.99 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 12:58:44 PM EST |
| 55.00 | 14.55 | 15.15 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:58:44 PM EST |
| 56.00 | 13.80 | 17.75 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 57.00 | 15.50 | 17.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 58.00 | 17.45 | 18.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 59.00 | 18.45 | 19.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 60.00 | 19.65 | 20.05 | 20.81 | 0.00 | 0.00% | 0 | 24 | 1.29 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:44 PM EST |
| 61.00 | 20.45 | 21.05 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 62.00 | 21.70 | 22.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 65.00 | 24.45 | 25.05 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 70.00 | 29.30 | 30.35 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST | |||
| 75.00 | 34.25 | 35.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:44 PM EST |