Options Chain for ENERSYS COM (ENS) - $151.33 as of 11/11/2026 5:53:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 70.60 | 75.50 | 73.05 | 124.07 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 11/11/2026 3:59:58 PM EST |
| 80.00 | 65.60 | 70.50 | 68.05 | % | 0.85 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 85.00 | 60.60 | 65.50 | 63.05 | 149.40 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 11/11/2026 3:59:58 PM EST |
| 90.00 | 55.60 | 60.50 | 58.05 | % | 0.65 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 95.00 | 51.00 | 55.50 | 53.25 | % | 0.56 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 11/11/2026 3:59:58 PM EST | |||
| 100.00 | 46.10 | 51.00 | 48.55 | 73.00 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.08 | 0.98 | 0.00 | -0.03 | 10/16/2026 | 11/11/2026 3:59:58 PM EST |
| 105.00 | 41.60 | 46.00 | 43.80 | % | 0.42 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.04 | 11/11/2026 3:59:58 PM EST | |||
| 110.00 | 37.90 | 41.30 | 39.60 | 86.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.91 | 0.95 | 0.00 | -0.05 | 8/19/2026 | 11/11/2026 3:59:58 PM EST |
| 115.00 | 33.40 | 36.40 | 34.90 | 36.08 | -87.79 | -70.88% | 0.30 | 1 | 1 | 0.85 | 0.92 | 0.00 | -0.07 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 120.00 | 29.40 | 32.30 | 30.85 | 30.00 | -2.70 | -8.26% | 0.26 | 15 | 14 | 0.60 | 0.88 | 0.01 | -0.09 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 125.00 | 24.80 | 28.10 | 26.45 | 59.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.57 | 0.84 | 0.01 | -0.10 | 10/8/2026 | 11/11/2026 3:59:58 PM EST |
| 130.00 | 21.00 | 24.20 | 22.60 | 78.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.59 | 0.79 | 0.01 | -0.12 | 7/15/2026 | 11/11/2026 3:59:58 PM EST |
| 135.00 | 17.40 | 20.70 | 19.05 | 17.79 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 0.73 | 0.01 | -0.13 | 11/6/2026 | 11/11/2026 3:59:58 PM EST |
| 140.00 | 14.30 | 17.00 | 15.65 | 16.80 | +0.05 | +0.30% | 0.11 | 3 | 5 | 0.58 | 0.66 | 0.01 | -0.14 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 145.00 | 11.30 | 13.40 | 12.35 | 13.00 | -0.40 | -2.99% | 0.09 | 1 | 7 | 0.53 | 0.59 | 0.01 | -0.15 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 150.00 | 8.50 | 11.00 | 9.75 | 9.90 | -1.47 | -12.93% | 0.07 | 158 | 31 | 0.54 | 0.52 | 0.01 | -0.15 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 155.00 | 7.30 | 9.70 | 8.50 | 8.40 | -2.20 | -20.76% | 0.05 | 20 | 14 | 0.53 | 0.45 | 0.02 | -0.15 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 160.00 | 5.60 | 6.30 | 5.95 | 6.66 | +0.26 | +4.07% | 0.04 | 23 | 52 | 0.53 | 0.37 | 0.01 | -0.14 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 165.00 | 3.10 | 6.50 | 4.80 | 5.00 | 0.00 | 0.00% | 0.03 | 13 | 17 | 0.50 | 0.30 | 0.01 | -0.13 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 170.00 | 3.30 | 4.30 | 3.80 | 3.80 | +0.10 | +2.71% | 0.02 | 141 | 40 | 0.54 | 0.24 | 0.01 | -0.11 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 175.00 | 1.35 | 3.80 | 2.58 | 2.80 | -0.07 | -2.44% | 0.01 | 9 | 79 | 0.53 | 0.19 | 0.01 | -0.10 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 180.00 | 0.75 | 2.10 | 1.43 | 2.10 | 0.00 | 0.00% | 0.01 | 13 | 64 | 0.45 | 0.14 | 0.01 | -0.08 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 185.00 | 1.00 | 2.40 | 1.70 | 1.70 | +0.05 | +3.03% | 0.01 | 1 | 41 | 0.56 | 0.10 | 0.01 | -0.06 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 190.00 | 0.65 | 1.95 | 1.30 | 1.25 | +0.01 | +0.81% | 0.01 | 4 | 64 | 0.56 | 0.08 | 0.01 | -0.05 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 195.00 | 0.60 | 1.85 | 1.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.59 | 0.05 | 0.00 | -0.04 | 11/6/2026 | 11/11/2026 3:59:58 PM EST |
| 200.00 | 0.05 | 1.50 | 0.78 | 0.64 | +0.08 | +14.29% | 0.00 | 2 | 330 | 0.67 | 0.04 | 0.00 | -0.03 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.80 | 0.02 | 0.00 | -0.02 | 11/6/2026 | 11/11/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.86 | 0.01 | 0.00 | -0.01 | 11/6/2026 | 11/11/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.88 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 0.05 | -0.37 | -88.10% | 0.00 | 1 | 76 | 0.97 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 6.71 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/11/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.27 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/11/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/11/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/11/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/11/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 8.32 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 11/11/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.51 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/11/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 7.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 11/11/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 4.90 | 2.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/11/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 11/11/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.39 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 11/11/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.32 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 11/11/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.23 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 11/11/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.16 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 11/11/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.86 | -0.02 | 0.00 | -0.03 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | -0.03 | 0.00 | -0.04 | 4/23/2026 | 11/11/2026 3:59:58 PM EST |
| 110.00 | 0.70 | 4.20 | 2.45 | 0.70 | -0.25 | -26.32% | 0.02 | 1 | 4 | 0.84 | -0.05 | 0.00 | -0.05 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 115.00 | 0.45 | 2.25 | 1.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.08 | 0.00 | -0.07 | 8/18/2026 | 11/11/2026 3:59:58 PM EST |
| 120.00 | 1.00 | 2.55 | 1.78 | 0.90 | -0.90 | -50.00% | 0.01 | 1 | 5 | 0.61 | -0.12 | 0.01 | -0.09 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 125.00 | 1.70 | 3.30 | 2.50 | 2.70 | -0.65 | -19.41% | 0.02 | 7 | 5 | 0.59 | -0.16 | 0.01 | -0.10 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 130.00 | 3.10 | 6.00 | 4.55 | 3.54 | -0.16 | -4.33% | 0.03 | 3 | 927 | 0.58 | -0.21 | 0.01 | -0.12 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 135.00 | 3.80 | 5.40 | 4.60 | 4.89 | -0.21 | -4.12% | 0.03 | 4 | 39 | 0.56 | -0.27 | 0.01 | -0.13 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 140.00 | 6.70 | 7.20 | 6.95 | 6.94 | +0.64 | +10.16% | 0.05 | 79 | 147 | 0.60 | -0.34 | 0.01 | -0.14 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 145.00 | 8.90 | 9.40 | 9.15 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.55 | -0.41 | 0.01 | -0.15 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 150.00 | 11.40 | 12.10 | 11.75 | 10.60 | +0.30 | +2.92% | 0.08 | 2 | 214 | 0.57 | -0.48 | 0.01 | -0.15 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 155.00 | 12.30 | 15.70 | 14.00 | 14.10 | -1.66 | -10.54% | 0.09 | 4 | 6 | 0.55 | -0.55 | 0.02 | -0.15 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 160.00 | 15.90 | 19.20 | 17.55 | 19.13 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.55 | -0.63 | 0.01 | -0.14 | 11/5/2026 | 11/11/2026 3:59:58 PM EST |
| 165.00 | 19.10 | 22.40 | 20.75 | 20.15 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.55 | -0.70 | 0.01 | -0.13 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 170.00 | 23.20 | 26.70 | 24.95 | 19.20 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.57 | -0.76 | 0.01 | -0.11 | 11/4/2026 | 11/11/2026 3:59:58 PM EST |
| 175.00 | 27.10 | 30.20 | 28.65 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.53 | -0.81 | 0.01 | -0.10 | 9/17/2026 | 11/11/2026 3:59:58 PM EST |
| 180.00 | 31.50 | 34.50 | 33.00 | 8.10 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.52 | -0.86 | 0.01 | -0.08 | 10/2/2026 | 11/11/2026 3:59:58 PM EST |
| 185.00 | 36.00 | 38.90 | 37.45 | 22.30 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.73 | -0.90 | 0.01 | -0.06 | 10/22/2026 | 11/11/2026 3:59:58 PM EST |
| 190.00 | 40.70 | 43.50 | 42.10 | 39.49 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.75 | -0.92 | 0.01 | -0.05 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 195.00 | 45.50 | 49.10 | 47.30 | 20.20 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.79 | -0.95 | 0.00 | -0.04 | 10/8/2026 | 11/11/2026 3:59:58 PM EST |
| 200.00 | 50.30 | 53.90 | 52.10 | 50.98 | +9.98 | +24.35% | 0.26 | 1 | 15 | 0.83 | -0.96 | 0.00 | -0.03 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 210.00 | 60.00 | 64.90 | 62.45 | 65.23 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.02 | 11/5/2026 | 11/11/2026 3:59:58 PM EST |
| 220.00 | 70.00 | 74.90 | 72.45 | 76.89 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 11/5/2026 | 11/11/2026 3:59:58 PM EST |
| 230.00 | 80.00 | 84.90 | 82.45 | 86.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:58 PM EST |
| 240.00 | 90.00 | 94.90 | 92.45 | 32.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 11/11/2026 3:59:58 PM EST |
| 250.00 | 100.00 | 104.90 | 102.45 | 37.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 11/11/2026 3:59:58 PM EST |
| 260.00 | 110.00 | 114.90 | 112.45 | 41.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 11/11/2026 3:59:58 PM EST |
| 270.00 | 120.00 | 124.90 | 122.45 | 51.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 11/11/2026 3:59:58 PM EST |
| 280.00 | 130.00 | 134.90 | 132.45 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 290.00 | 140.00 | 144.90 | 142.45 | 76.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 11/11/2026 3:59:58 PM EST |
| 300.00 | 150.00 | 154.90 | 152.45 | % | 0.51 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 310.00 | 160.00 | 164.90 | 162.45 | % | 0.52 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 320.00 | 170.00 | 174.90 | 172.45 | % | 0.54 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 330.00 | 180.00 | 184.90 | 182.45 | % | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 340.00 | 190.00 | 194.90 | 192.45 | % | 0.57 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 350.00 | 200.00 | 204.90 | 202.45 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST |