Options Chain for ENPHASE ENERGY INC COM (ENPH) - $45.56 as of 5/5/2025 3:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.35 | 21.20 | 27.96 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.93 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 16.45 | 17.00 | 17.38 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.87 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 12.60 | 13.10 | 12.91 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.79 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 9.65 | 10.00 | 10.04 | -0.43 | -4.11% | 5 | 93 | 0.69 | 0.69 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 7.15 | 7.40 | 7.30 | -0.70 | -8.75% | 199 | 245 | 0.67 | 0.58 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 5.20 | 5.40 | 5.35 | -0.50 | -8.55% | 2,321 | 442 | 0.65 | 0.48 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 3.70 | 3.90 | 3.88 | -0.22 | -5.37% | 566 | 1,000 | 0.64 | 0.38 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 2.45 | 2.81 | 2.73 | -0.32 | -10.50% | 20 | 938 | 0.63 | 0.30 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 1.76 | 2.50 | 1.93 | -0.16 | -7.66% | 13 | 1,041 | 0.66 | 0.23 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 1.11 | 1.38 | 1.37 | -0.07 | -4.87% | 16 | 3,232 | 0.62 | 0.18 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.83 | 1.24 | 0.96 | +0.04 | +4.35% | 10 | 576 | 0.63 | 0.14 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.56 | 0.74 | 0.83 | 0.00 | 0.00% | 0 | 560 | 0.62 | 0.11 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.18 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 875 | 0.64 | 0.08 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.10 | 0.86 | 0.33 | 0.00 | 0.00% | 0 | 879 | 0.65 | 0.07 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.07 | 1.53 | 0.35 | 0.00 | 0.00% | 0 | 253 | 0.72 | 0.05 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.54 | 0.33 | 0.00 | 0.00% | 0 | 503 | 0.67 | 0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.09 | 1.46 | 0.19 | -0.03 | -13.64% | 3 | 387 | 0.79 | 0.03 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.09 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 180 | 0.71 | 0.03 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.14 | 0.31 | 0.15 | 0.00 | 0.00% | 10 | 558 | 0.74 | 0.02 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.09 | 0.83 | 0.09 | 0.00 | 0.00% | 0 | 523 | 0.82 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.03 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 555 | 0.71 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.38 | 0.23 | 0.00 | 0.00% | 0 | 423 | 1.13 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.38 | 0.15 | 0.00 | 0.00% | 0 | 61 | 1.16 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 202 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.37 | 0.31 | 0.00 | 0.00% | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.01 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 207 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 410 | 1.20 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.37 | 0.84 | 0.00 | 0.00% | 0 | 75 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.36 | 0.35 | 0.00 | 0.00% | 0 | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 31 | 1.24 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.36 | 2.05 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.36 | 0.10 | 0.00 | 0.00% | 0 | 64 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 0.05 | 1.36 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.91 | 0.05 | 0.00 | 0.00% | 0 | 304 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.16 | 1.21 | 0.65 | 0.00 | 0.00% | 0 | 94 | 0.75 | -0.07 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.44 | 2.35 | 1.48 | +0.11 | +8.03% | 1 | 1,759 | 0.70 | -0.13 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 2.81 | 2.97 | 2.82 | +0.35 | +14.17% | 8 | 3,070 | 0.71 | -0.21 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 4.60 | 4.80 | 4.80 | +0.65 | +15.67% | 708 | 2,377 | 0.68 | -0.31 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 7.05 | 7.20 | 6.95 | +0.55 | +8.60% | 691 | 958 | 0.66 | -0.42 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 10.00 | 11.05 | 10.05 | +0.80 | +8.65% | 2,441 | 2,811 | 0.70 | -0.52 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 13.35 | 13.65 | 13.45 | +0.18 | +1.36% | 43 | 1,233 | 0.63 | -0.62 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 15.70 | 17.55 | 17.59 | +1.14 | +6.93% | 1 | 1,563 | 0.55 | -0.70 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 19.55 | 21.95 | 21.04 | +0.04 | +0.19% | 10 | 880 | 0.47 | -0.77 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 25.75 | 26.45 | 25.95 | 0.00 | 0.00% | 0 | 946 | 0.80 | -0.82 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 30.50 | 31.10 | 30.60 | +1.80 | +6.25% | 1 | 615 | 0.72 | -0.86 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 34.80 | 36.60 | 34.64 | 0.00 | 0.00% | 0 | 690 | 0.87 | -0.89 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 40.25 | 40.95 | 39.25 | 0.00 | 0.00% | 0 | 210 | 0.92 | -0.92 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 44.60 | 46.95 | 45.08 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.93 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 49.00 | 51.85 | 44.89 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.95 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 54.90 | 55.90 | 53.85 | 0.00 | 0.00% | 0 | 19 | 0.95 | -0.96 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 59.20 | 61.90 | 43.51 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.97 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 64.15 | 66.60 | 61.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.97 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 69.85 | 71.75 | 60.12 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.98 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 74.75 | 76.45 | 66.60 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 79.00 | 81.40 | 57.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 85.25 | 86.90 | 74.80 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 89.15 | 91.85 | 75.43 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 95.15 | 96.80 | 74.85 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 99.70 | 101.30 | 83.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 104.35 | 106.80 | 79.40 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 109.30 | 111.60 | 84.75 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 114.15 | 116.60 | 71.85 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 119.20 | 121.75 | 102.60 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 124.00 | 126.90 | 71.80 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 129.05 | 132.10 | 90.00 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 134.15 | 136.80 | 80.72 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 139.10 | 141.75 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 190.00 | 144.15 | 146.95 | 104.60 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:58 PM EST |