Options Chain for ENPHASE ENERGY INC COM (ENPH) - $40.15 as of 5/28/2025 4:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.90 | 19.55 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 22.50 | 16.30 | 17.40 | % | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 25.00 | 14.30 | 14.75 | 15.00 | 0.00 | 0.00% | 0 | 26 | 1.06 | 0.96 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 30.00 | 9.90 | 10.05 | 11.67 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.87 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 35.00 | 5.80 | 6.85 | 7.25 | 0.00 | 0.00% | 0 | 196 | 0.70 | 0.72 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 40.00 | 3.65 | 3.75 | 3.90 | -0.44 | -10.14% | 162 | 1,782 | 0.69 | 0.52 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 45.00 | 2.01 | 2.07 | 2.10 | -0.56 | -21.06% | 649 | 797 | 0.69 | 0.35 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 50.00 | 1.02 | 1.08 | 1.05 | -0.37 | -26.06% | 231 | 7,464 | 0.69 | 0.21 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 55.00 | 0.50 | 0.55 | 0.52 | -0.17 | -24.64% | 109 | 2,136 | 0.69 | 0.12 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 60.00 | 0.18 | 0.28 | 0.27 | -0.08 | -22.86% | 121 | 2,960 | 0.67 | 0.07 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 65.00 | 0.15 | 0.23 | 0.16 | -0.03 | -15.79% | 6 | 1,551 | 0.74 | 0.04 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 70.00 | 0.05 | 0.16 | 0.07 | -0.03 | -30.00% | 18 | 2,520 | 0.74 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 75.00 | 0.01 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 727 | 0.80 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 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 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 22.50 | 0.01 | 0.23 | 0.16 | +0.09 | +128.58% | 5 | 109 | 0.75 | -0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 25.00 | 0.12 | 0.30 | 0.28 | +0.04 | +16.67% | 464 | 889 | 0.75 | -0.04 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 30.00 | 0.77 | 0.82 | 0.80 | +0.09 | +12.68% | 106 | 7,799 | 0.73 | -0.13 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 35.00 | 2.07 | 2.12 | 2.05 | +0.17 | +9.05% | 525 | 4,171 | 0.70 | -0.28 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 40.00 | 4.45 | 4.55 | 4.46 | +0.46 | +11.50% | 899 | 6,720 | 0.70 | -0.48 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 45.00 | 7.75 | 7.85 | 7.80 | +0.63 | +8.79% | 101 | 10,725 | 0.70 | -0.65 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 50.00 | 11.75 | 11.90 | 11.50 | +0.50 | +4.55% | 113 | 5,676 | 0.70 | -0.79 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 55.00 | 16.25 | 16.50 | 15.55 | -0.47 | -2.94% | 2 | 435 | 0.94 | -0.88 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 60.00 | 20.75 | 21.20 | 20.70 | 0.00 | 0.00% | 0 | 167 | 0.80 | -0.93 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 65.00 | 25.60 | 26.55 | 25.21 | -0.09 | -0.36% | 1 | 8 | 1.10 | -0.96 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 70.00 | 30.55 | 31.85 | 23.37 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 4/25/2025 | 5/28/2025 4:00:02 PM EST |
| 75.00 | 35.30 | 36.45 | 35.44 | +5.84 | +19.73% | 1 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |