Options Chain for ENPHASE ENERGY INC COM (ENPH) - $34.95 as of 7/29/2025 3:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 16.85 | 16.73 | % | 0.96 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:46 PM EST | |||
| 20.00 | 14.10 | 14.50 | 14.30 | 15.42 | 0.00 | 0.00% | 0.72 | 0 | 44 | 0.97 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:46 PM EST |
| 22.50 | 11.80 | 12.15 | 11.98 | 13.35 | 0.00 | 0.00% | 0.53 | 0 | 52 | 0.90 | 0.96 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:46 PM EST |
| 25.00 | 9.30 | 9.70 | 9.50 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.62 | 0.91 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:46 PM EST |
| 30.00 | 5.50 | 5.65 | 5.58 | 5.70 | -0.97 | -14.55% | 0.19 | 120 | 464 | 0.62 | 0.75 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 35.00 | 2.69 | 2.75 | 2.72 | 2.75 | -0.45 | -14.07% | 0.08 | 499 | 2,995 | 0.59 | 0.50 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 40.00 | 1.12 | 1.20 | 1.16 | 1.15 | -0.33 | -22.30% | 0.03 | 293 | 2,881 | 0.58 | 0.26 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 45.00 | 0.46 | 0.52 | 0.49 | 0.48 | -0.17 | -26.16% | 0.01 | 322 | 5,320 | 0.60 | 0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 50.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.10 | -31.25% | 0.00 | 159 | 4,896 | 0.62 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 55.00 | 0.10 | 0.26 | 0.18 | 0.13 | -0.02 | -13.34% | 0.00 | 582 | 3,291 | 0.71 | 0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 60.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 94 | 1,882 | 0.73 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 65.00 | 0.01 | 0.20 | 0.11 | 0.04 | -0.05 | -55.56% | 0.00 | 71 | 3,770 | 0.77 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 5,420 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 75.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:46 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:46 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 829 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 90.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 895 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:46 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.54 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:46 PM EST |
| 100.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:46 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 1.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:46 PM EST |
| 110.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:46 PM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.21 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:46 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:46 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.15 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:46 PM EST |
| 130.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.69 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:46 PM EST |
| 135.00 | 0.00 | 0.26 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:46 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:46 PM EST |
| 145.00 | 0.00 | 0.26 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:46 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:46 PM EST |
| 155.00 | 0.00 | 0.46 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 406 | 2.02 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:46 PM EST |
| 160.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.89 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:46 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 1:58:46 PM EST |
| 170.00 | 0.00 | 0.26 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:46 PM EST |
| 175.00 | 0.00 | 1.26 | 0.63 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 7/29/2025 1:58:46 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:46 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.01 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:46 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:46 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.05 | +83.34% | 0.01 | 10 | 343 | 0.79 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.76 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:46 PM EST |
| 25.00 | 0.33 | 0.38 | 0.36 | 0.41 | +0.09 | +28.13% | 0.01 | 28 | 3,540 | 0.67 | -0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 30.00 | 1.27 | 1.34 | 1.31 | 1.30 | +0.16 | +14.04% | 0.04 | 504 | 4,352 | 0.61 | -0.25 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 35.00 | 3.40 | 3.50 | 3.45 | 3.40 | +0.34 | +11.12% | 0.10 | 282 | 7,072 | 0.59 | -0.50 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 40.00 | 6.80 | 6.95 | 6.88 | 6.84 | +0.59 | +9.44% | 0.17 | 3,462 | 12,123 | 0.58 | -0.74 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 45.00 | 11.10 | 11.30 | 11.20 | 10.79 | 0.00 | 0.00% | 0.25 | 0 | 8,009 | 0.58 | -0.87 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:46 PM EST |
| 50.00 | 15.90 | 16.05 | 15.98 | 16.05 | +1.58 | +10.92% | 0.32 | 13 | 1,817 | 0.77 | -0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 55.00 | 20.90 | 21.05 | 20.98 | 21.22 | +1.17 | +5.84% | 0.38 | 4 | 1,296 | 0.95 | -0.97 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 60.00 | 25.75 | 26.25 | 26.00 | 24.69 | 0.00 | 0.00% | 0.43 | 0 | 681 | 1.42 | -0.98 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:46 PM EST |
| 65.00 | 30.75 | 31.30 | 31.03 | 29.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:46 PM EST |
| 70.00 | 35.65 | 36.30 | 35.98 | 34.56 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.28 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:46 PM EST |
| 75.00 | 40.65 | 41.20 | 40.93 | 38.65 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:46 PM EST |
| 80.00 | 45.65 | 46.20 | 45.93 | 44.20 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:46 PM EST |
| 85.00 | 50.80 | 51.15 | 50.98 | 39.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:46 PM EST |
| 90.00 | 55.65 | 56.20 | 55.93 | 54.07 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.61 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:46 PM EST |
| 95.00 | 60.80 | 61.20 | 61.00 | 59.38 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:46 PM EST |
| 100.00 | 65.70 | 66.30 | 66.00 | 65.73 | +1.09 | +1.69% | 0.66 | 10 | 19 | 1.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:46 PM EST |
| 105.00 | 70.75 | 71.30 | 71.03 | 61.79 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:46 PM EST |
| 110.00 | 75.70 | 76.30 | 76.00 | 73.56 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:46 PM EST |
| 115.00 | 80.60 | 81.25 | 80.93 | 60.12 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:58:46 PM EST |
| 120.00 | 85.60 | 86.30 | 85.95 | 66.60 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:46 PM EST |
| 125.00 | 90.60 | 91.30 | 90.95 | 57.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 7/29/2025 1:58:46 PM EST |
| 130.00 | 95.65 | 96.25 | 95.95 | 74.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:58:46 PM EST |
| 135.00 | 100.60 | 101.30 | 100.95 | 75.43 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 7/29/2025 1:58:46 PM EST |
| 140.00 | 105.75 | 106.15 | 105.95 | 74.85 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 7/29/2025 1:58:46 PM EST |
| 145.00 | 110.60 | 111.30 | 110.95 | 83.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:58:46 PM EST |
| 150.00 | 115.60 | 116.30 | 115.95 | 79.40 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 7/29/2025 1:58:46 PM EST |
| 155.00 | 120.60 | 121.30 | 120.95 | 84.75 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 7/29/2025 1:58:46 PM EST |
| 160.00 | 125.60 | 126.30 | 125.95 | 71.85 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 7/29/2025 1:58:46 PM EST |
| 165.00 | 130.70 | 131.35 | 131.03 | 102.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 7/29/2025 1:58:46 PM EST |
| 170.00 | 135.60 | 136.35 | 135.98 | 71.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 7/29/2025 1:58:46 PM EST |
| 175.00 | 140.80 | 141.30 | 141.05 | 90.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 1:58:46 PM EST |
| 180.00 | 145.60 | 146.30 | 145.95 | 143.55 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:46 PM EST |
| 185.00 | 150.60 | 151.30 | 150.95 | 148.56 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:46 PM EST |
| 190.00 | 155.45 | 156.25 | 155.85 | 155.14 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:46 PM EST |