Options Chain for ENERGIZER HLDGS INC NEW COM (ENR) - $19.99 as of 6/20/2025 3:31:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.60 | 9.40 | % | 0 | 0 | 1.99 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 15.00 | 4.20 | 7.20 | % | 0 | 0 | 1.61 | 0.91 | 0.03 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 17.50 | 2.90 | 3.10 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.78 | 0.08 | -0.01 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 20.00 | 1.30 | 1.35 | 1.35 | -0.39 | -22.42% | 26 | 16 | 0.44 | 0.54 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 22.50 | 0.40 | 0.50 | 0.42 | +0.02 | +5.00% | 4 | 40 | 0.40 | 0.25 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 25.00 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 178 | 0.43 | 0.08 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.79 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/20/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.15 | 0.64 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 15.00 | 0.15 | 0.25 | % | 0 | 0 | 0.59 | -0.09 | 0.03 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 17.50 | 0.50 | 0.60 | 0.53 | +0.13 | +32.50% | 50 | 1 | 0.51 | -0.22 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 20.00 | 1.30 | 1.40 | 1.20 | +0.05 | +4.35% | 1 | 123 | 0.44 | -0.46 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 22.50 | 2.85 | 3.10 | 2.64 | 0.00 | 0.00% | 0 | 292 | 0.41 | -0.75 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 25.00 | 4.00 | 6.10 | 2.85 | 0.00 | 0.00% | 0 | 60 | 0.85 | -0.92 | 0.05 | 0.00 | 6/9/2025 | 6/20/2025 3:59:49 PM EST |
| 30.00 | 8.60 | 10.40 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 35.00 | 13.00 | 17.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:49 PM EST |
| 40.00 | 18.00 | 22.10 | 16.90 | 0.00 | 0.00% | 0 | 4 | 2.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:49 PM EST |
| 45.00 | 23.00 | 27.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 50.00 | 28.00 | 32.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 55.00 | 33.00 | 37.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |