Options Chain for ENPHASE ENERGY INC COM (ENPH) - $39.64 as of 5/27/2025 3:00:31 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 | 21.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 21.00 | 17.85 | 20.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.00 | 17.80 | 18.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 23.00 | 16.85 | 17.75 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 24.00 | 15.80 | 16.80 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 14.90 | 16.05 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 26.00 | 13.90 | 14.90 | % | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 27.00 | 12.90 | 14.20 | % | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 28.00 | 12.05 | 13.00 | % | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 29.00 | 10.70 | 12.40 | % | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 9.55 | 11.90 | % | 0 | 0 | 0.98 | 0.92 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 31.00 | 9.65 | 10.00 | % | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 32.00 | 8.80 | 9.15 | % | 0 | 0 | 0.68 | 0.87 | 0.02 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 33.00 | 7.75 | 8.70 | % | 0 | 0 | 0.96 | 0.84 | 0.03 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 34.00 | 7.10 | 7.85 | % | 0 | 0 | 0.93 | 0.81 | 0.03 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 6.30 | 8.15 | % | 0 | 0 | 0.94 | 0.78 | 0.03 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 36.00 | 5.85 | 6.50 | % | 0 | 0 | 0.51 | 0.74 | 0.04 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 37.00 | 4.60 | 5.40 | 5.35 | +0.40 | +8.09% | 3 | 2 | 0.84 | 0.70 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 38.00 | 4.35 | 4.80 | 4.80 | +0.40 | +9.10% | 6 | 5 | 0.70 | 0.65 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 39.00 | 4.15 | 4.25 | 4.20 | +0.05 | +1.21% | 33 | 9 | 0.72 | 0.61 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 3.65 | 3.75 | 3.70 | -0.15 | -3.90% | 8 | 9 | 0.70 | 0.56 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 41.00 | 3.15 | 3.30 | 3.25 | +0.11 | +3.51% | 1 | 18 | 0.70 | 0.52 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 42.00 | 2.19 | 4.45 | 2.95 | +0.54 | +22.41% | 3 | 17 | 0.85 | 0.47 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 43.00 | 2.38 | 2.58 | 2.45 | +0.34 | +16.12% | 2 | 12 | 0.67 | 0.43 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 44.00 | 1.34 | 2.17 | 2.14 | +0.29 | +15.68% | 1 | 3 | 0.67 | 0.39 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 1.75 | 2.09 | 1.84 | % | 5 | 0 | 0.68 | 0.35 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 46.00 | 0.00 | 1.64 | 1.66 | % | 2 | 0 | 0.69 | 0.31 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 47.00 | 0.13 | 2.79 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.28 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 48.00 | 0.00 | 1.58 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.25 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 49.00 | 0.62 | 1.36 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.22 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 1.06 | 0.95 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.19 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 51.00 | 0.00 | 1.05 | % | 0 | 0 | 1.09 | 0.17 | 0.03 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 52.00 | 0.39 | 0.64 | 0.70 | % | 4 | 0 | 0.69 | 0.14 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 53.00 | 0.43 | 0.71 | 0.59 | % | 5 | 0 | 0.70 | 0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 54.00 | 0.00 | 0.56 | % | 0 | 0 | 0.79 | 0.11 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 55.00 | 0.00 | 0.39 | 0.32 | -0.18 | -36.00% | 1 | 1 | 0.79 | 0.09 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 56.00 | 0.00 | 1.09 | % | 0 | 0 | 0.77 | 0.08 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 57.00 | 0.00 | 0.56 | % | 0 | 0 | 0.84 | 0.07 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 60.00 | 0.00 | 2.28 | % | 0 | 0 | 1.42 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:59:03 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 | 1.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 21.00 | 0.00 | 0.94 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.00 | 0.00 | 0.76 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 23.00 | 0.00 | 1.45 | % | 0 | 0 | 1.79 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 24.00 | 0.00 | 1.49 | % | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 1.56 | % | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 26.00 | 0.00 | 1.60 | % | 0 | 0 | 1.55 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 27.00 | 0.00 | 0.99 | % | 0 | 0 | 1.22 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 28.00 | 0.00 | 0.51 | % | 0 | 0 | 1.51 | -0.04 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 29.00 | 0.00 | 1.05 | % | 0 | 0 | 0.91 | -0.06 | 0.01 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 0.82 | -0.08 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 31.00 | 0.00 | 1.86 | 0.56 | % | 2 | 0 | 0.86 | -0.10 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 32.00 | 0.55 | 2.25 | % | 0 | 0 | 0.87 | -0.13 | 0.02 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 33.00 | 0.00 | 1.27 | % | 0 | 0 | 0.83 | -0.16 | 0.03 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 34.00 | 0.87 | 1.46 | % | 0 | 0 | 0.82 | -0.19 | 0.03 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 1.17 | 1.65 | % | 0 | 0 | 0.71 | -0.22 | 0.03 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 36.00 | 0.00 | 2.18 | % | 0 | 0 | 0.76 | -0.26 | 0.04 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 37.00 | 1.85 | 2.19 | 2.30 | -0.30 | -11.54% | 3 | 12 | 0.73 | -0.30 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 38.00 | 2.12 | 2.55 | 2.78 | -0.62 | -18.24% | 4 | 9 | 0.69 | -0.35 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 39.00 | 2.79 | 2.89 | 2.80 | -1.20 | -30.00% | 5 | 2 | 0.69 | -0.39 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 2.27 | 3.40 | 3.28 | -0.61 | -15.69% | 2 | 8 | 0.63 | -0.44 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 41.00 | 2.98 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.48 | 0.05 | -0.05 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 42.00 | 4.40 | 5.30 | 4.75 | -0.68 | -12.53% | 1 | 5 | 0.76 | -0.53 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 43.00 | 3.80 | 5.15 | 5.52 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.57 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 44.00 | 5.45 | 5.85 | 7.16 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.61 | 0.04 | -0.05 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 6.10 | 6.55 | 8.39 | 0.00 | 0.00% | 0 | 18 | 0.68 | -0.65 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 46.00 | 6.05 | 7.30 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.69 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 47.00 | 6.40 | 8.10 | 7.95 | -0.70 | -8.10% | 1 | 4 | 0.68 | -0.72 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 48.00 | 8.65 | 8.95 | % | 0 | 0 | 0.51 | -0.75 | 0.04 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 49.00 | 9.25 | 10.20 | % | 0 | 0 | 0.89 | -0.78 | 0.03 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 50.00 | 9.30 | 10.95 | % | 0 | 0 | 0.67 | -0.81 | 0.03 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 51.00 | 11.15 | 12.15 | % | 0 | 0 | 0.71 | -0.83 | 0.03 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 52.00 | 12.15 | 12.35 | % | 0 | 0 | 0.88 | -0.86 | 0.03 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 53.00 | 12.40 | 15.25 | % | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 54.00 | 13.65 | 15.65 | % | 0 | 0 | 0.80 | -0.89 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 55.00 | 14.70 | 15.50 | 14.85 | -1.77 | -10.65% | 4 | 10 | 0.74 | -0.91 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 56.00 | 14.40 | 17.60 | % | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 57.00 | 15.95 | 18.40 | % | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 60.00 | 19.50 | 21.20 | % | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST |