Options Chain for ENPHASE ENERGY INC COM (ENPH) - $35.52 as of 7/25/2025 4:10:06 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 | 15.20 | 17.00 | 16.10 | % | 0.81 | 0 | 0 | 2.01 | 0.98 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 25.00 | 10.40 | 11.15 | 10.78 | % | 0.43 | 0 | 0 | 1.18 | 0.93 | 0.01 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 27.00 | 8.60 | 9.30 | 8.95 | % | 0.33 | 0 | 0 | 0.92 | 0.87 | 0.02 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 28.00 | 7.75 | 8.40 | 8.08 | % | 0.29 | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 29.00 | 6.95 | 7.55 | 7.25 | % | 0.25 | 0 | 0 | 0.64 | 0.83 | 0.03 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 30.00 | 6.15 | 6.75 | 6.45 | % | 0.21 | 0 | 0 | 0.75 | 0.79 | 0.03 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 31.00 | 5.50 | 5.90 | 5.70 | % | 0.18 | 0 | 0 | 0.63 | 0.76 | 0.04 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 32.00 | 4.15 | 5.20 | 4.68 | % | 0.15 | 0 | 0 | 0.53 | 0.72 | 0.04 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 33.00 | 3.50 | 4.55 | 4.03 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | 0.68 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 34.00 | 3.55 | 3.95 | 3.75 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | 0.63 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 35.00 | 3.05 | 3.25 | 3.15 | 3.00 | -0.35 | -10.45% | 0.09 | 1 | 1 | 0.59 | 0.57 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 36.00 | 2.61 | 2.93 | 2.77 | 2.68 | -0.52 | -16.25% | 0.08 | 10 | 3 | 0.61 | 0.52 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 37.00 | 2.11 | 2.52 | 2.32 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.60 | 0.46 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 38.00 | 1.83 | 1.95 | 1.89 | 1.75 | -0.41 | -18.99% | 0.05 | 2 | 1 | 0.59 | 0.41 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 39.00 | 1.46 | 1.83 | 1.65 | % | 0.04 | 0 | 0 | 0.60 | 0.36 | 0.05 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 40.00 | 0.62 | 1.34 | 0.98 | 1.38 | +0.01 | +0.73% | 0.02 | 33 | 3 | 0.51 | 0.33 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 41.00 | 0.94 | 2.57 | 1.76 | % | 0.04 | 0 | 0 | 0.74 | 0.28 | 0.05 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | 0.75 | -0.35 | -31.82% | 0.01 | 2 | 5 | 0.78 | 0.26 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 43.00 | 0.61 | 1.43 | 1.02 | % | 0.02 | 0 | 0 | 0.67 | 0.25 | 0.04 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.64 | 0.23 | 0.04 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 45.00 | 0.41 | 0.60 | 0.51 | 0.45 | -0.32 | -41.56% | 0.01 | 2 | 1 | 0.60 | 0.22 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 46.00 | 0.18 | 1.80 | 0.99 | % | 0.02 | 0 | 0 | 0.77 | 0.21 | 0.03 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 1.81 | 0.91 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.03 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.28 | 0.08 | 0.02 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.90 | 0.05 | 0.01 | -0.01 | 7/25/2025 3:59:50 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 | 2.24 | 1.12 | % | 0.06 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.82 | 0.91 | 0.19 | % | 0.04 | 1 | 0 | 1.51 | -0.07 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 27.00 | 0.00 | 0.49 | 0.25 | 0.33 | % | 0.01 | 1 | 0 | 0.73 | -0.13 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 28.00 | 0.44 | 0.99 | 0.72 | 0.46 | % | 0.03 | 2 | 0 | 0.69 | -0.14 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 29.00 | 0.54 | 1.90 | 1.22 | 0.60 | -0.45 | -42.86% | 0.04 | 2 | 1 | 0.82 | -0.17 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 30.00 | 0.76 | 0.89 | 0.83 | 0.85 | +0.14 | +19.72% | 0.03 | 7 | 19 | 0.62 | -0.21 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 31.00 | 0.99 | 1.62 | 1.31 | % | 0.04 | 0 | 0 | 0.68 | -0.24 | 0.04 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 32.00 | 1.30 | 1.97 | 1.64 | 1.37 | % | 0.05 | 1 | 0 | 0.69 | -0.28 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 33.00 | 1.62 | 1.92 | 1.77 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.62 | -0.32 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 34.00 | 1.76 | 2.20 | 1.98 | 2.19 | 0.00 | 0.00% | 0.06 | 10 | 4 | 0.58 | -0.37 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 35.00 | 2.43 | 2.68 | 2.56 | 2.60 | -0.25 | -8.78% | 0.07 | 10 | 3 | 0.60 | -0.43 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 36.00 | 2.98 | 3.15 | 3.07 | 3.20 | +0.10 | +3.23% | 0.09 | 1 | 3 | 0.60 | -0.48 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 37.00 | 3.55 | 3.90 | 3.73 | 3.76 | +0.90 | +31.47% | 0.10 | 1 | 9 | 0.60 | -0.54 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 38.00 | 4.20 | 4.55 | 4.38 | 4.41 | % | 0.12 | 2 | 0 | 0.61 | -0.59 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 39.00 | 4.90 | 5.05 | 4.98 | 5.15 | +0.46 | +9.81% | 0.13 | 3 | 6 | 0.59 | -0.64 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 40.00 | 5.55 | 5.95 | 5.75 | 5.45 | -0.05 | -0.91% | 0.14 | 1 | 1 | 0.61 | -0.67 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 41.00 | 6.30 | 6.75 | 6.53 | % | 0.16 | 0 | 0 | 0.60 | -0.72 | 0.05 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 42.00 | 7.10 | 7.55 | 7.33 | % | 0.17 | 0 | 0 | 0.56 | -0.74 | 0.04 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 43.00 | 7.85 | 8.50 | 8.18 | % | 0.19 | 0 | 0 | 0.60 | -0.75 | 0.04 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 44.00 | 8.70 | 9.40 | 9.05 | 9.02 | +1.17 | +14.91% | 0.21 | 2 | 2 | 0.59 | -0.77 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 45.00 | 9.80 | 10.00 | 9.90 | 9.85 | +0.60 | +6.49% | 0.22 | 1 | 1 | 0.82 | -0.78 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 46.00 | 10.55 | 11.25 | 10.90 | % | 0.24 | 0 | 0 | 0.60 | -0.79 | 0.03 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 47.00 | 11.45 | 12.20 | 11.83 | % | 0.25 | 0 | 0 | 1.00 | -0.83 | 0.03 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 50.00 | 14.35 | 15.05 | 14.70 | % | 0.29 | 0 | 0 | 0.95 | -0.92 | 0.02 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 55.00 | 19.25 | 20.75 | 20.00 | % | 0.36 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.01 | 7/25/2025 3:59:50 PM EST |