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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 32.00 | 35.50 | 33.75 | 39.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.53 | 0.97 | 0.00 | -0.11 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 120.00 | 27.50 | 30.90 | 29.20 | % | 0.24 | 0 | 0 | 1.41 | 0.94 | 0.01 | -0.16 | 11/11/2026 3:59:58 PM EST | |||
| 125.00 | 22.90 | 26.40 | 24.65 | % | 0.20 | 0 | 0 | 1.29 | 0.90 | 0.01 | -0.23 | 11/11/2026 3:59:58 PM EST | |||
| 130.00 | 19.10 | 22.00 | 20.55 | 21.50 | % | 0.16 | 12 | 0 | 1.21 | 0.85 | 0.01 | -0.30 | 11/11/2026 | 11/11/2026 3:59:58 PM EST | |
| 135.00 | 15.50 | 18.20 | 16.85 | 17.65 | -0.85 | -4.60% | 0.12 | 6 | 3 | 0.91 | 0.78 | 0.01 | -0.37 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 140.00 | 11.60 | 14.90 | 13.25 | 14.26 | +1.06 | +8.03% | 0.09 | 5 | 4 | 0.95 | 0.69 | 0.02 | -0.42 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 145.00 | 9.10 | 10.00 | 9.55 | 11.00 | -3.50 | -24.14% | 0.07 | 14 | 2 | 0.82 | 0.60 | 0.02 | -0.46 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 150.00 | 6.80 | 7.50 | 7.15 | 7.25 | -1.75 | -19.45% | 0.05 | 55 | 2 | 0.83 | 0.50 | 0.02 | -0.47 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 155.00 | 4.30 | 7.30 | 5.80 | 5.30 | -0.60 | -10.17% | 0.04 | 22 | 5 | 0.84 | 0.41 | 0.02 | -0.45 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 160.00 | 3.40 | 3.70 | 3.55 | 3.70 | -0.80 | -17.78% | 0.02 | 255 | 24 | 0.82 | 0.32 | 0.02 | -0.41 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 165.00 | 2.50 | 3.20 | 2.85 | 2.87 | -0.43 | -13.03% | 0.02 | 525 | 7 | 0.88 | 0.24 | 0.02 | -0.35 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 170.00 | 1.55 | 2.05 | 1.80 | 1.80 | -0.60 | -25.00% | 0.01 | 62 | 83 | 0.84 | 0.17 | 0.01 | -0.29 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 1.32 | +0.02 | +1.54% | 0.01 | 67 | 24 | 0.88 | 0.12 | 0.01 | -0.23 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 180.00 | 0.60 | 4.90 | 2.75 | 0.80 | -0.50 | -38.47% | 0.02 | 9 | 17 | 0.87 | 0.08 | 0.01 | -0.17 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | 0.58 | -0.22 | -27.50% | 0.00 | 16 | 15 | 0.87 | 0.06 | 0.01 | -0.13 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 190.00 | 0.25 | 4.90 | 2.58 | 0.31 | -3.79 | -92.44% | 0.01 | 2 | 48 | 0.88 | 0.04 | 0.00 | -0.09 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.19 | 0.02 | 0.00 | -0.06 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.26 | 0.01 | 0.00 | -0.04 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 0.05 | -0.15 | -75.00% | 0.00 | 21 | 14 | 0.87 | 0.01 | 0.00 | -0.02 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 14 | 0.98 | 0.00 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/11/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/11/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 5.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.10 | +40.00% | 0.00 | 185 | 3 | 0.93 | -0.03 | 0.00 | -0.11 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 120.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.05 | +9.10% | 0.01 | 20 | 2 | 0.90 | -0.06 | 0.01 | -0.16 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 1.20 | % | 0.01 | 47 | 0 | 0.94 | -0.10 | 0.01 | -0.23 | 11/11/2026 | 11/11/2026 3:59:58 PM EST | |
| 130.00 | 1.70 | 2.15 | 1.93 | 1.70 | -0.05 | -2.86% | 0.01 | 279 | 136 | 0.92 | -0.15 | 0.01 | -0.30 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 135.00 | 2.80 | 3.40 | 3.10 | 3.10 | -0.10 | -3.13% | 0.02 | 123 | 94 | 0.92 | -0.22 | 0.01 | -0.37 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 140.00 | 4.40 | 5.10 | 4.75 | 4.74 | +0.61 | +14.77% | 0.03 | 10 | 88 | 0.94 | -0.31 | 0.02 | -0.42 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 145.00 | 6.70 | 7.00 | 6.85 | 6.20 | +0.39 | +6.72% | 0.05 | 839 | 404 | 0.93 | -0.40 | 0.02 | -0.46 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 150.00 | 7.00 | 9.70 | 8.35 | 7.92 | +1.92 | +32.00% | 0.06 | 11 | 24 | 0.87 | -0.50 | 0.02 | -0.47 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 155.00 | 10.30 | 12.70 | 11.50 | 11.54 | +2.24 | +24.09% | 0.07 | 11 | 79 | 0.92 | -0.59 | 0.02 | -0.45 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 160.00 | 14.60 | 16.80 | 15.70 | 15.20 | -3.45 | -18.50% | 0.10 | 121 | 26 | 0.93 | -0.68 | 0.02 | -0.41 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 165.00 | 17.30 | 20.70 | 19.00 | 18.35 | +4.38 | +31.36% | 0.12 | 3 | 106 | 0.85 | -0.76 | 0.02 | -0.35 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 170.00 | 21.50 | 25.00 | 23.25 | 22.35 | +4.40 | +24.52% | 0.14 | 2 | 33 | 0.78 | -0.83 | 0.01 | -0.29 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 175.00 | 26.00 | 29.50 | 27.75 | 26.60 | +13.80 | +107.82% | 0.16 | 2 | 2 | 1.22 | -0.88 | 0.01 | -0.23 | 11/11/2026 | 11/11/2026 3:59:58 PM EST |
| 180.00 | 30.50 | 34.10 | 32.30 | 15.44 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.28 | -0.92 | 0.01 | -0.17 | 10/15/2026 | 11/11/2026 3:59:58 PM EST |
| 185.00 | 35.30 | 38.90 | 37.10 | % | 0.20 | 0 | 0 | 1.31 | -0.94 | 0.01 | -0.13 | 11/11/2026 3:59:58 PM EST | |||
| 190.00 | 40.10 | 43.50 | 41.80 | 12.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.31 | -0.96 | 0.00 | -0.09 | 10/7/2026 | 11/11/2026 3:59:58 PM EST |
| 195.00 | 45.00 | 48.50 | 46.75 | % | 0.24 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.06 | 11/11/2026 3:59:58 PM EST | |||
| 200.00 | 50.00 | 53.20 | 51.60 | % | 0.26 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.04 | 11/11/2026 3:59:58 PM EST | |||
| 210.00 | 60.00 | 63.90 | 61.95 | % | 0.30 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.02 | 11/11/2026 3:59:58 PM EST | |||
| 220.00 | 70.00 | 73.20 | 71.60 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 230.00 | 80.00 | 83.30 | 81.65 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 240.00 | 90.00 | 94.50 | 92.25 | % | 0.38 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 250.00 | 100.00 | 104.80 | 102.40 | % | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST |