Options Chain for ENPHASE ENERGY INC COM (ENPH) - $33.56 as of 8/13/2025 7:23:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.85 | 14.90 | 14.38 | % | 0.72 | 0 | 0 | 2.01 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 21.00 | 13.15 | 13.90 | 13.53 | % | 0.64 | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 22.00 | 12.20 | 12.95 | 12.58 | % | 0.57 | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 23.00 | 11.30 | 12.05 | 11.68 | % | 0.51 | 0 | 0 | 1.44 | 0.95 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 24.00 | 10.45 | 11.15 | 10.80 | % | 0.45 | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 9.15 | 10.30 | 9.73 | % | 0.39 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 26.00 | 8.60 | 9.30 | 8.95 | % | 0.34 | 0 | 0 | 0.76 | 0.88 | 0.02 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 27.00 | 8.00 | 8.45 | 8.23 | % | 0.30 | 0 | 0 | 0.80 | 0.85 | 0.03 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 28.00 | 6.15 | 7.70 | 6.93 | 7.45 | % | 0.25 | 45 | 0 | 0.82 | 0.82 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 29.00 | 6.55 | 6.95 | 6.75 | % | 0.23 | 0 | 0 | 0.79 | 0.78 | 0.03 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 30.00 | 5.85 | 6.25 | 6.05 | 6.18 | +1.68 | +37.34% | 0.20 | 3 | 7 | 0.78 | 0.74 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 31.00 | 5.20 | 5.45 | 5.33 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.76 | 0.70 | 0.04 | -0.04 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 32.00 | 4.65 | 4.80 | 4.73 | 4.70 | +0.84 | +21.77% | 0.15 | 2 | 6 | 0.75 | 0.66 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 33.00 | 4.10 | 4.25 | 4.18 | 4.25 | +0.84 | +24.64% | 0.13 | 143 | 107 | 0.74 | 0.61 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 34.00 | 3.55 | 3.70 | 3.63 | 3.70 | +0.55 | +17.46% | 0.11 | 7 | 20 | 0.73 | 0.57 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 3.10 | 3.25 | 3.18 | 3.23 | +0.75 | +30.25% | 0.09 | 20 | 207 | 0.73 | 0.52 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 36.00 | 2.69 | 2.79 | 2.74 | 2.83 | +0.47 | +19.92% | 0.08 | 8 | 17 | 0.72 | 0.48 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 37.00 | 2.32 | 2.41 | 2.37 | 2.46 | +0.53 | +27.47% | 0.06 | 12 | 5 | 0.72 | 0.43 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 38.00 | 1.94 | 2.14 | 2.04 | 2.20 | +0.40 | +22.23% | 0.05 | 12 | 60 | 0.72 | 0.39 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 39.00 | 1.70 | 1.81 | 1.76 | 2.00 | % | 0.05 | 3 | 0 | 0.72 | 0.35 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 40.00 | 1.47 | 1.93 | 1.70 | 1.68 | +0.49 | +41.18% | 0.04 | 11 | 12 | 0.76 | 0.32 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 41.00 | 1.00 | 1.45 | 1.23 | 1.40 | % | 0.03 | 4 | 0 | 0.70 | 0.28 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 45.00 | 0.00 | 0.72 | 0.36 | 0.81 | +0.21 | +35.00% | 0.01 | 2 | 22 | 0.75 | 0.18 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.37 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 1.28 | -0.02 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 1.47 | -0.04 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.01 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.93 | -0.07 | 0.01 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.71 | 0.36 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.09 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.89 | -0.12 | 0.02 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.13 | 0.57 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.92 | -0.15 | 0.03 | -0.03 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 28.00 | 0.75 | 1.08 | 0.92 | 1.04 | -0.10 | -8.78% | 0.03 | 60 | 56 | 0.72 | -0.18 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 29.00 | 0.24 | 1.97 | 1.11 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.66 | -0.22 | 0.03 | -0.03 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 1.52 | 1.79 | 1.66 | 1.58 | -0.05 | -3.07% | 0.06 | 48 | 59 | 0.77 | -0.26 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 31.00 | 1.85 | 2.15 | 2.00 | 1.93 | -0.15 | -7.22% | 0.06 | 3 | 12 | 0.76 | -0.30 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 32.00 | 2.26 | 2.42 | 2.34 | 2.31 | -0.25 | -9.77% | 0.07 | 1 | 8 | 0.74 | -0.34 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 33.00 | 2.70 | 3.05 | 2.88 | 2.74 | -0.40 | -12.74% | 0.09 | 7 | 63 | 0.73 | -0.39 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 34.00 | 2.66 | 3.30 | 2.98 | 3.15 | -0.80 | -20.26% | 0.09 | 16 | 3 | 0.67 | -0.43 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 3.70 | 5.20 | 4.45 | 3.77 | -0.51 | -11.92% | 0.13 | 41 | 53 | 0.86 | -0.48 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 36.00 | 4.25 | 4.40 | 4.33 | 4.55 | % | 0.12 | 1 | 0 | 0.71 | -0.52 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 37.00 | 4.90 | 5.05 | 4.98 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.71 | -0.57 | 0.05 | -0.04 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 38.00 | 5.55 | 5.75 | 5.65 | 6.27 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.71 | -0.61 | 0.05 | -0.04 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 39.00 | 6.25 | 6.40 | 6.33 | % | 0.16 | 0 | 0 | 0.70 | -0.65 | 0.04 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 40.00 | 7.05 | 7.15 | 7.10 | 7.05 | -1.20 | -14.55% | 0.18 | 1 | 11 | 0.70 | -0.68 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 41.00 | 7.75 | 8.15 | 7.95 | % | 0.19 | 0 | 0 | 0.72 | -0.72 | 0.04 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 45.00 | 11.00 | 11.65 | 11.33 | 12.21 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.70 | -0.82 | 0.03 | -0.03 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |