Options Chain for ENERSYS COM (ENS) - $162.23 as of 3/12/2026 2:47:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 112.80 | 116.70 | 114.75 | % | 2.55 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 50.00 | 107.80 | 111.60 | 109.70 | % | 2.19 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 55.00 | 102.80 | 106.70 | 104.75 | % | 1.90 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 60.00 | 97.80 | 101.70 | 99.75 | % | 1.66 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 65.00 | 92.80 | 96.70 | 94.75 | % | 1.46 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 70.00 | 87.80 | 91.70 | 89.75 | 68.60 | 0.00 | 0.00% | 1.28 | 0 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 3/12/2026 4:00:11 PM EST |
| 75.00 | 83.00 | 86.90 | 84.95 | 84.70 | -7.20 | -7.84% | 1.13 | 15 | 6 | 3.53 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 80.00 | 77.80 | 81.70 | 79.75 | 43.50 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 3/12/2026 4:00:11 PM EST |
| 85.00 | 73.60 | 76.70 | 75.15 | 39.25 | 0.00 | 0.00% | 0.88 | 0 | 6 | 3.06 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 3/12/2026 4:00:11 PM EST |
| 90.00 | 68.60 | 71.70 | 70.15 | 69.60 | -6.40 | -8.43% | 0.78 | 15 | 7 | 2.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 95.00 | 63.60 | 66.70 | 65.15 | 71.10 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:11 PM EST |
| 100.00 | 57.90 | 61.80 | 59.85 | 60.20 | -2.40 | -3.84% | 0.60 | 465 | 179 | 2.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 105.00 | 52.80 | 56.70 | 54.75 | 54.60 | +12.85 | +30.78% | 0.52 | 60 | 29 | 2.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 110.00 | 48.10 | 51.60 | 49.85 | 49.70 | -20.28 | -28.98% | 0.45 | 125 | 62 | 1.97 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 115.00 | 43.00 | 46.50 | 44.75 | 45.30 | +8.20 | +22.11% | 0.39 | 201 | 87 | 1.79 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 120.00 | 38.00 | 41.50 | 39.75 | 40.10 | -3.40 | -7.82% | 0.33 | 300 | 154 | 1.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 125.00 | 33.90 | 36.10 | 35.00 | 34.30 | +2.55 | +8.04% | 0.28 | 1 | 63 | 1.19 | 0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 130.00 | 29.00 | 31.20 | 30.10 | 37.00 | 0.00 | 0.00% | 0.23 | 0 | 34 | 1.09 | 0.98 | 0.00 | -0.05 | 3/4/2026 | 3/12/2026 4:00:11 PM EST |
| 135.00 | 23.40 | 27.10 | 25.25 | 45.00 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.17 | 0.95 | 0.01 | -0.09 | 2/13/2026 | 3/12/2026 4:00:11 PM EST |
| 140.00 | 18.70 | 22.50 | 20.60 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 74 | 1.08 | 0.89 | 0.01 | -0.19 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 145.00 | 14.20 | 17.50 | 15.85 | 18.30 | 0.00 | 0.00% | 0.11 | 0 | 780 | 0.90 | 0.83 | 0.01 | -0.25 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 150.00 | 9.80 | 13.50 | 11.65 | 11.05 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.82 | 0.74 | 0.02 | -0.30 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 155.00 | 6.40 | 9.70 | 8.05 | 4.66 | 0.00 | 0.00% | 0.05 | 0 | 484 | 0.58 | 0.64 | 0.03 | -0.33 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 160.00 | 3.90 | 5.60 | 4.75 | 5.41 | 0.00 | 0.00% | 0.03 | 0 | 346 | 0.53 | 0.50 | 0.03 | -0.32 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 165.00 | 1.95 | 3.30 | 2.63 | 2.20 | -1.60 | -42.11% | 0.02 | 16 | 82 | 0.51 | 0.35 | 0.03 | -0.29 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 170.00 | 1.00 | 2.30 | 1.65 | 1.21 | -0.77 | -38.89% | 0.01 | 2 | 88 | 0.55 | 0.23 | 0.02 | -0.25 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 175.00 | 0.40 | 1.65 | 1.03 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.57 | 0.17 | 0.02 | -0.23 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.86 | 0.09 | 0.01 | -0.14 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.02 | 0.05 | 0.01 | -0.09 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.74 | 0.04 | 0.01 | -0.08 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.26 | 0.01 | 0.00 | -0.03 | 3/2/2026 | 3/12/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 1.07 | 0.01 | 0.00 | -0.03 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 32 | 0.83 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/12/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/12/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 3/12/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/12/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.54 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.26 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/12/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/12/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | -0.01 | 0.00 | -0.01 | 3/3/2026 | 3/12/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.42 | -0.02 | 0.00 | -0.05 | 3/4/2026 | 3/12/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 2.90 | 1.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.29 | -0.05 | 0.01 | -0.09 | 3/4/2026 | 3/12/2026 4:00:11 PM EST |
| 140.00 | 0.20 | 2.90 | 1.55 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | -0.11 | 0.01 | -0.19 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 145.00 | 0.30 | 3.40 | 1.85 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.17 | 0.01 | -0.25 | 3/5/2026 | 3/12/2026 4:00:11 PM EST |
| 150.00 | 0.85 | 3.70 | 2.28 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.62 | -0.26 | 0.02 | -0.30 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 155.00 | 2.40 | 4.80 | 3.60 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.59 | -0.36 | 0.03 | -0.33 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 160.00 | 4.50 | 5.70 | 5.10 | 3.84 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.51 | -0.50 | 0.03 | -0.32 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 165.00 | 7.20 | 8.40 | 7.80 | 10.65 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.47 | -0.65 | 0.03 | -0.29 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 170.00 | 10.60 | 12.40 | 11.50 | 15.71 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.43 | -0.77 | 0.02 | -0.25 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 175.00 | 14.50 | 16.90 | 15.70 | 15.25 | -3.15 | -17.12% | 0.09 | 1 | 21 | 0.68 | -0.83 | 0.02 | -0.23 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 180.00 | 19.20 | 22.10 | 20.65 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.83 | -0.91 | 0.01 | -0.14 | 2/18/2026 | 3/12/2026 4:00:11 PM EST |
| 185.00 | 24.00 | 27.60 | 25.80 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.06 | -0.95 | 0.01 | -0.09 | 2/12/2026 | 3/12/2026 4:00:11 PM EST |
| 190.00 | 29.00 | 32.50 | 30.75 | 30.32 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.16 | -0.96 | 0.01 | -0.08 | 2/5/2026 | 3/12/2026 4:00:11 PM EST |
| 195.00 | 33.90 | 37.40 | 35.65 | % | 0.18 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 200.00 | 38.70 | 41.80 | 40.25 | % | 0.20 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 210.00 | 49.20 | 51.90 | 50.55 | 29.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.41 | -0.99 | 0.00 | -0.02 | 2/4/2026 | 3/12/2026 4:00:11 PM EST |
| 220.00 | 58.90 | 61.80 | 60.35 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 230.00 | 68.80 | 72.40 | 70.60 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 240.00 | 78.90 | 82.40 | 80.65 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST |