Options Chain for ENERSYS COM (ENS) - $177.02 as of 4/7/2026 7:36:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 76.20 | 79.90 | 78.05 | % | 0.78 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 105.00 | 71.20 | 74.90 | 73.05 | % | 0.70 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 110.00 | 66.20 | 69.90 | 68.05 | % | 0.62 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 115.00 | 61.20 | 65.00 | 63.10 | % | 0.55 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 120.00 | 56.20 | 60.00 | 58.10 | % | 0.48 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 125.00 | 51.60 | 54.60 | 53.10 | % | 0.42 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/7/2026 4:00:06 PM EST | |||
| 130.00 | 46.70 | 49.60 | 48.15 | 48.80 | % | 0.37 | 1 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:06 PM EST | |
| 135.00 | 41.70 | 44.80 | 43.25 | % | 0.32 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.04 | 4/7/2026 4:00:06 PM EST | |||
| 140.00 | 36.50 | 40.20 | 38.35 | % | 0.27 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.13 | 4/7/2026 4:00:06 PM EST | |||
| 145.00 | 31.50 | 35.30 | 33.40 | 25.91 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | 0.98 | 0.00 | -0.13 | 3/27/2026 | 4/7/2026 4:00:06 PM EST |
| 150.00 | 26.80 | 30.40 | 28.60 | 21.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.05 | 0.94 | 0.01 | -0.19 | 3/27/2026 | 4/7/2026 4:00:06 PM EST |
| 155.00 | 22.00 | 25.60 | 23.80 | % | 0.15 | 0 | 2 | 0.92 | 0.89 | 0.01 | -0.27 | 4/7/2026 4:00:06 PM EST | |||
| 160.00 | 17.30 | 20.80 | 19.05 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.82 | 0.86 | 0.01 | -0.29 | 4/2/2026 | 4/7/2026 4:00:06 PM EST |
| 165.00 | 12.90 | 16.40 | 14.65 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.74 | 0.81 | 0.02 | -0.30 | 3/26/2026 | 4/7/2026 4:00:06 PM EST |
| 170.00 | 9.50 | 12.60 | 11.05 | 11.78 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.49 | 0.73 | 0.02 | -0.32 | 4/1/2026 | 4/7/2026 4:00:06 PM EST |
| 175.00 | 6.20 | 8.50 | 7.35 | 7.37 | +0.27 | +3.81% | 0.04 | 10 | 182 | 0.46 | 0.62 | 0.03 | -0.31 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 180.00 | 3.60 | 5.70 | 4.65 | 4.50 | +0.30 | +7.15% | 0.03 | 6 | 64 | 0.45 | 0.47 | 0.03 | -0.29 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 185.00 | 1.90 | 3.50 | 2.70 | 2.82 | +0.92 | +48.43% | 0.01 | 11 | 20 | 0.44 | 0.33 | 0.03 | -0.26 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 190.00 | 0.85 | 2.35 | 1.60 | 1.50 | -0.49 | -24.63% | 0.01 | 1 | 30 | 0.45 | 0.24 | 0.02 | -0.24 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 195.00 | 0.40 | 1.40 | 0.90 | 0.92 | -0.25 | -21.37% | 0.00 | 5 | 11 | 0.45 | 0.19 | 0.02 | -0.23 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 200.00 | 0.15 | 2.65 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.58 | 0.12 | 0.01 | -0.17 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.94 | 0.03 | 0.00 | -0.06 | 4/2/2026 | 4/7/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.84 | 0.02 | 0.00 | -0.05 | 4/7/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.97 | 0.01 | 0.00 | -0.02 | 4/7/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 4/7/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | -0.01 | 4/7/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | -0.02 | 4/7/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.47 | -0.01 | 0.00 | -0.04 | 3/26/2026 | 4/7/2026 4:00:06 PM EST |
| 140.00 | 0.05 | 2.50 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.99 | -0.02 | 0.00 | -0.13 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.23 | -0.02 | 0.00 | -0.13 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.84 | -0.06 | 0.01 | -0.19 | 4/1/2026 | 4/7/2026 4:00:06 PM EST |
| 155.00 | 0.20 | 1.35 | 0.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.62 | -0.11 | 0.01 | -0.27 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 160.00 | 0.55 | 1.85 | 1.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.60 | -0.14 | 0.01 | -0.29 | 4/6/2026 | 4/7/2026 4:00:06 PM EST |
| 165.00 | 1.50 | 2.60 | 2.05 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.60 | -0.19 | 0.02 | -0.30 | 4/2/2026 | 4/7/2026 4:00:06 PM EST |
| 170.00 | 1.45 | 3.80 | 2.63 | 3.08 | -1.91 | -38.28% | 0.02 | 1 | 5 | 0.51 | -0.27 | 0.02 | -0.32 | 4/7/2026 | 4/7/2026 4:00:06 PM EST |
| 175.00 | 3.40 | 5.40 | 4.40 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.51 | -0.38 | 0.03 | -0.31 | 4/1/2026 | 4/7/2026 4:00:06 PM EST |
| 180.00 | 5.50 | 8.00 | 6.75 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.53 | 0.03 | -0.29 | 4/2/2026 | 4/7/2026 4:00:06 PM EST |
| 185.00 | 8.40 | 11.30 | 9.85 | % | 0.05 | 0 | 0 | 0.49 | -0.67 | 0.03 | -0.26 | 4/7/2026 4:00:06 PM EST | |||
| 190.00 | 12.30 | 15.00 | 13.65 | % | 0.07 | 0 | 0 | 0.62 | -0.76 | 0.02 | -0.24 | 4/7/2026 4:00:06 PM EST | |||
| 195.00 | 16.60 | 19.70 | 18.15 | % | 0.09 | 0 | 0 | 0.70 | -0.81 | 0.02 | -0.23 | 4/7/2026 4:00:06 PM EST | |||
| 200.00 | 21.20 | 24.30 | 22.75 | % | 0.11 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.17 | 4/7/2026 4:00:06 PM EST | |||
| 210.00 | 30.30 | 34.00 | 32.15 | % | 0.15 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.06 | 4/7/2026 4:00:06 PM EST | |||
| 220.00 | 40.20 | 44.00 | 42.10 | % | 0.19 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.05 | 4/7/2026 4:00:06 PM EST | |||
| 230.00 | 50.20 | 54.00 | 52.10 | % | 0.23 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 4/7/2026 4:00:06 PM EST | |||
| 240.00 | 60.20 | 64.00 | 62.10 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 4/7/2026 4:00:06 PM EST | |||
| 250.00 | 70.20 | 74.00 | 72.10 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 260.00 | 80.20 | 84.00 | 82.10 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST | |||
| 270.00 | 90.20 | 94.00 | 92.10 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:06 PM EST |