Options Chain for ENPHASE ENERGY INC COM (ENPH) - $41.39 as of 5/30/2025 9:10:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 21.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 16.15 | 17.00 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 11.55 | 12.35 | % | 0 | 0 | 0.85 | 0.92 | 0.01 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 31.00 | 10.65 | 11.55 | % | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 32.00 | 9.65 | 10.65 | % | 0 | 0 | 0.71 | 0.88 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 33.00 | 8.90 | 9.85 | % | 0 | 0 | 0.87 | 0.86 | 0.02 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 34.00 | 7.90 | 8.95 | % | 0 | 0 | 0.69 | 0.83 | 0.02 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 7.10 | 8.45 | % | 0 | 0 | 0.71 | 0.80 | 0.03 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 36.00 | 6.85 | 7.45 | 6.35 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.76 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 37.00 | 6.20 | 6.75 | % | 0 | 0 | 0.73 | 0.73 | 0.03 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 38.00 | 5.55 | 6.10 | % | 0 | 0 | 0.72 | 0.69 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 39.00 | 5.00 | 5.45 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.65 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 4.45 | 4.95 | 3.09 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.61 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 41.00 | 3.95 | 4.45 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.56 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 42.00 | 3.45 | 4.00 | % | 0 | 0 | 0.71 | 0.52 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 43.00 | 3.00 | 3.55 | % | 0 | 0 | 0.70 | 0.48 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 44.00 | 2.68 | 3.05 | % | 0 | 0 | 0.69 | 0.43 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 2.32 | 2.65 | 2.22 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.39 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 46.00 | 1.99 | 2.44 | % | 0 | 0 | 0.69 | 0.35 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 47.00 | 1.72 | 2.14 | % | 0 | 0 | 0.66 | 0.31 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 48.00 | 1.49 | 1.87 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.27 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 49.00 | 1.25 | 1.63 | % | 0 | 0 | 0.68 | 0.24 | 0.04 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 0.90 | 2.68 | 1.15 | 0.00 | 0.00% | 0 | 41 | 0.82 | 0.21 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 0.45 | 0.62 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.11 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 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 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.23 | % | 0 | 0 | 1.83 | -0.02 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.28 | 0.51 | 0.00 | 0.00% | 0 | 14 | 0.82 | -0.08 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 2.41 | % | 0 | 0 | 0.84 | -0.10 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 32.00 | 0.33 | 2.49 | % | 0 | 0 | 0.81 | -0.12 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 2.64 | % | 0 | 0 | 0.81 | -0.14 | 0.02 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.26 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.17 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.55 | 2.83 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.20 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 36.00 | 1.41 | 1.74 | 1.38 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.24 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 37.00 | 1.69 | 2.08 | % | 0 | 0 | 0.70 | -0.27 | 0.03 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 38.00 | 2.03 | 2.45 | 3.04 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.31 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 39.00 | 2.46 | 2.87 | % | 0 | 0 | 0.70 | -0.35 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 2.89 | 3.35 | % | 0 | 0 | 0.70 | -0.39 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 41.00 | 3.40 | 3.80 | 5.63 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.44 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 42.00 | 3.85 | 4.30 | % | 0 | 0 | 0.68 | -0.48 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 43.00 | 4.45 | 4.95 | % | 0 | 0 | 0.68 | -0.52 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 44.00 | 5.15 | 5.55 | % | 0 | 0 | 0.69 | -0.57 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 5.75 | 6.20 | % | 0 | 0 | 0.68 | -0.61 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 46.00 | 6.35 | 6.80 | % | 0 | 0 | 0.66 | -0.65 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 47.00 | 7.15 | 7.70 | 9.39 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.69 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 48.00 | 7.80 | 8.40 | % | 0 | 0 | 0.66 | -0.73 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 49.00 | 8.55 | 9.40 | % | 0 | 0 | 0.70 | -0.76 | 0.04 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 9.10 | 10.05 | % | 0 | 0 | 0.64 | -0.79 | 0.03 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 55.00 | 13.65 | 14.50 | % | 0 | 0 | 0.78 | -0.89 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST |