Options Chain for ENPHASE ENERGY INC COM (ENPH) - $42.46 as of 7/8/2025 3:24:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.45 | 17.40 | 16.43 | % | 0.66 | 0 | 0 | 1.90 | 0.97 | 0.01 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 28.00 | 12.15 | 14.95 | 13.55 | % | 0.48 | 0 | 0 | 1.49 | 0.94 | 0.01 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 29.00 | 11.30 | 13.05 | 12.18 | % | 0.42 | 0 | 0 | 1.53 | 0.92 | 0.01 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 30.00 | 10.55 | 12.95 | 11.75 | % | 0.39 | 0 | 0 | 1.42 | 0.90 | 0.01 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 31.00 | 10.60 | 12.05 | 11.33 | % | 0.37 | 0 | 0 | 1.46 | 0.89 | 0.02 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 32.00 | 9.50 | 10.40 | 9.95 | 11.75 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.32 | 0.87 | 0.02 | -0.04 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 33.00 | 7.45 | 9.45 | 8.45 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.24 | 0.84 | 0.02 | -0.05 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 34.00 | 7.55 | 8.65 | 8.10 | % | 0.24 | 0 | 0 | 1.30 | 0.81 | 0.03 | -0.05 | 7/8/2025 3:59:59 PM EST | |||
| 35.00 | 7.10 | 8.90 | 8.00 | % | 0.23 | 0 | 0 | 0.80 | 0.78 | 0.03 | -0.05 | 7/8/2025 3:59:59 PM EST | |||
| 36.00 | 5.65 | 7.25 | 6.45 | % | 0.18 | 0 | 0 | 0.71 | 0.74 | 0.03 | -0.06 | 7/8/2025 3:59:59 PM EST | |||
| 37.00 | 5.70 | 7.40 | 6.55 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.92 | 0.71 | 0.03 | -0.06 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 38.00 | 4.70 | 5.75 | 5.23 | 5.47 | -1.38 | -20.15% | 0.14 | 1 | 4 | 0.74 | 0.67 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 39.00 | 3.85 | 5.25 | 4.55 | 5.95 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.73 | 0.63 | 0.04 | -0.07 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 40.00 | 4.55 | 5.60 | 5.08 | 4.55 | -1.70 | -27.20% | 0.13 | 9 | 42 | 0.85 | 0.59 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 41.00 | 4.05 | 4.20 | 4.13 | 4.00 | -0.95 | -19.20% | 0.10 | 20 | 6 | 0.85 | 0.55 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 42.00 | 3.60 | 4.30 | 3.95 | 3.87 | -0.81 | -17.31% | 0.09 | 18 | 81 | 0.91 | 0.52 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 43.00 | 3.20 | 3.30 | 3.25 | 3.11 | -0.89 | -22.25% | 0.08 | 2 | 19 | 0.85 | 0.48 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 44.00 | 2.50 | 2.99 | 2.75 | 2.70 | -1.30 | -32.50% | 0.06 | 2 | 3 | 0.81 | 0.44 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 45.00 | 2.46 | 2.69 | 2.58 | 2.62 | -0.60 | -18.64% | 0.06 | 4 | 12 | 0.85 | 0.40 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 46.00 | 1.96 | 2.81 | 2.39 | 2.40 | -0.63 | -20.80% | 0.05 | 1 | 12 | 0.89 | 0.37 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 47.00 | 1.57 | 2.22 | 1.90 | 1.58 | -1.25 | -44.17% | 0.04 | 8 | 28 | 0.80 | 0.33 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 48.00 | 1.56 | 1.98 | 1.77 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.85 | 0.30 | 0.04 | -0.06 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 49.00 | 1.38 | 1.74 | 1.56 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.85 | 0.27 | 0.03 | -0.06 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 50.00 | 1.21 | 1.34 | 1.28 | 1.43 | -0.47 | -24.74% | 0.03 | 2 | 302 | 0.82 | 0.25 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 1.21 | 0.61 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.22 | 0.03 | -0.05 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 52.00 | 0.89 | 1.20 | 1.05 | 0.95 | % | 0.02 | 2 | 0 | 0.84 | 0.20 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 53.00 | 0.00 | 1.17 | 0.59 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.92 | 0.18 | 0.03 | -0.04 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.16 | 0.02 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.22 | 1.11 | 0.71 | -0.31 | -30.40% | 0.02 | 15 | 2 | 1.35 | 0.14 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 56.00 | 0.27 | 2.23 | 1.25 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.13 | 0.02 | -0.04 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 57.00 | 0.17 | 2.13 | 1.15 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.12 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.10 | 0.02 | -0.03 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.88 | 0.44 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.09 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.46 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.91 | 0.09 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.28 | 0.14 | 0.15 | -0.29 | -65.91% | 0.01 | 1 | 12 | 1.13 | -0.03 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 1.36 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.48 | -0.06 | 0.01 | -0.02 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.61 | 0.31 | 0.36 | -0.42 | -53.85% | 0.01 | 1 | 55 | 1.02 | -0.08 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.67 | 0.34 | 0.55 | -0.04 | -6.78% | 0.01 | 29 | 22 | 0.98 | -0.10 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 31.00 | 0.60 | 1.50 | 1.05 | 0.67 | -0.05 | -6.95% | 0.03 | 1 | 4 | 1.03 | -0.11 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 2.40 | 1.20 | 1.03 | +0.19 | +22.62% | 0.04 | 1 | 5 | 1.51 | -0.13 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 33.00 | 0.99 | 1.11 | 1.05 | 1.13 | +0.28 | +32.95% | 0.03 | 66 | 25 | 0.89 | -0.16 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 34.00 | 1.25 | 1.34 | 1.30 | 1.21 | -0.11 | -8.34% | 0.04 | 8 | 114 | 0.89 | -0.19 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 35.00 | 1.39 | 1.60 | 1.50 | 1.48 | -0.15 | -9.21% | 0.04 | 19 | 41 | 0.86 | -0.22 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 36.00 | 1.82 | 1.94 | 1.88 | 1.78 | -0.60 | -25.21% | 0.05 | 10 | 11 | 0.87 | -0.26 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 37.00 | 2.14 | 2.31 | 2.23 | 2.09 | +0.03 | +1.46% | 0.06 | 11 | 16 | 0.88 | -0.29 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 38.00 | 2.46 | 2.68 | 2.57 | 2.88 | +0.50 | +21.01% | 0.07 | 8 | 2 | 0.86 | -0.33 | 0.04 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 39.00 | 2.82 | 3.10 | 2.96 | 3.24 | +0.04 | +1.25% | 0.08 | 8 | 21 | 0.85 | -0.37 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 40.00 | 3.40 | 4.05 | 3.73 | 3.80 | +0.30 | +8.58% | 0.09 | 1 | 15 | 0.91 | -0.41 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 41.00 | 3.85 | 4.10 | 3.98 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.85 | -0.45 | 0.04 | -0.07 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 42.00 | 4.45 | 4.65 | 4.55 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.85 | -0.48 | 0.04 | -0.07 | 6/26/2025 | 7/8/2025 3:59:59 PM EST |
| 43.00 | 5.05 | 5.25 | 5.15 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.85 | -0.52 | 0.04 | -0.07 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 44.00 | 5.60 | 5.85 | 5.73 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.84 | -0.56 | 0.04 | -0.07 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 45.00 | 6.30 | 7.30 | 6.80 | 6.08 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.84 | -0.60 | 0.04 | -0.07 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 46.00 | 6.95 | 7.30 | 7.13 | 7.79 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.63 | 0.04 | -0.06 | 6/26/2025 | 7/8/2025 3:59:59 PM EST |
| 47.00 | 7.70 | 8.00 | 7.85 | % | 0.17 | 0 | 0 | 0.83 | -0.67 | 0.04 | -0.06 | 7/8/2025 3:59:59 PM EST | |||
| 48.00 | 8.40 | 8.75 | 8.58 | 7.37 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.75 | -0.70 | 0.04 | -0.06 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 49.00 | 7.45 | 9.55 | 8.50 | % | 0.17 | 0 | 0 | 0.61 | -0.73 | 0.03 | -0.06 | 7/8/2025 3:59:59 PM EST | |||
| 50.00 | 9.95 | 10.30 | 10.13 | 10.50 | +0.20 | +1.95% | 0.20 | 1 | 2 | 1.14 | -0.75 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 51.00 | 10.80 | 11.35 | 11.08 | % | 0.22 | 0 | 0 | 1.08 | -0.78 | 0.03 | -0.05 | 7/8/2025 3:59:59 PM EST | |||
| 52.00 | 10.70 | 12.90 | 11.80 | % | 0.23 | 0 | 0 | 1.20 | -0.80 | 0.03 | -0.05 | 7/8/2025 3:59:59 PM EST | |||
| 53.00 | 12.40 | 13.90 | 13.15 | % | 0.25 | 0 | 0 | 1.05 | -0.82 | 0.03 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 54.00 | 12.75 | 13.85 | 13.30 | % | 0.25 | 0 | 0 | 1.13 | -0.84 | 0.02 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 55.00 | 13.40 | 14.70 | 14.05 | % | 0.26 | 0 | 0 | 1.16 | -0.86 | 0.02 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 56.00 | 15.25 | 15.75 | 15.50 | % | 0.28 | 0 | 0 | 1.23 | -0.87 | 0.02 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 57.00 | 14.75 | 18.00 | 16.38 | % | 0.29 | 0 | 0 | 1.19 | -0.88 | 0.02 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 58.00 | 15.55 | 18.80 | 17.18 | % | 0.30 | 0 | 0 | 1.24 | -0.90 | 0.02 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 59.00 | 17.45 | 19.15 | 18.30 | % | 0.31 | 0 | 0 | 1.38 | -0.91 | 0.02 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 60.00 | 17.20 | 20.70 | 18.95 | % | 0.32 | 0 | 0 | 1.27 | -0.91 | 0.02 | -0.03 | 7/8/2025 3:59:59 PM EST |