Options Chain for ENERSYS COM (ENS) - $90.22 as of 7/4/2025 1:01:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.40 | 42.40 | 40.40 | % | 0.81 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 55.00 | 33.40 | 37.40 | 35.40 | % | 0.64 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 60.00 | 28.40 | 32.50 | 30.45 | % | 0.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 65.00 | 23.50 | 27.40 | 25.45 | % | 0.39 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 70.00 | 19.20 | 22.30 | 20.75 | % | 0.30 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 75.00 | 13.40 | 17.40 | 15.40 | 11.25 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 80.00 | 8.40 | 12.50 | 10.45 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.83 | 0.98 | 0.01 | -0.04 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 85.00 | 5.40 | 6.50 | 5.95 | 6.45 | +0.45 | +7.50% | 0.07 | 3 | 26 | 0.40 | 0.87 | 0.04 | -0.07 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 90.00 | 1.85 | 2.90 | 2.38 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 347 | 0.25 | 0.59 | 0.08 | -0.08 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.22 | 0.06 | -0.05 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.04 | 0.01 | -0.01 | 6/16/2025 | 7/3/2025 12:58:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:57 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.13 | +108.34% | 0.00 | 10 | 30 | 0.50 | -0.02 | 0.01 | -0.04 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 85.00 | 0.25 | 0.55 | 0.40 | 0.50 | -1.09 | -68.56% | 0.00 | 3 | 44 | 0.31 | -0.13 | 0.04 | -0.07 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 90.00 | 1.30 | 2.25 | 1.78 | 1.15 | -0.35 | -23.34% | 0.02 | 3 | 29 | 0.30 | -0.41 | 0.08 | -0.08 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 95.00 | 3.00 | 6.10 | 4.55 | % | 0.05 | 0 | 0 | 0.46 | -0.78 | 0.06 | -0.05 | 7/3/2025 12:58:57 PM EST | |||
| 100.00 | 7.80 | 11.60 | 9.70 | % | 0.10 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 7/3/2025 12:58:57 PM EST | |||
| 105.00 | 13.40 | 15.90 | 14.65 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 110.00 | 17.80 | 20.80 | 19.30 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 115.00 | 22.70 | 26.60 | 24.65 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 120.00 | 27.70 | 31.70 | 29.70 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 125.00 | 32.60 | 36.70 | 34.65 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 130.00 | 37.60 | 41.70 | 39.65 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 135.00 | 42.60 | 46.70 | 44.65 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 140.00 | 47.60 | 51.70 | 49.65 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 145.00 | 52.60 | 56.70 | 54.65 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 150.00 | 57.60 | 61.70 | 59.65 | % | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST |