Options Chain for ENERSYS COM (ENS) - $112.02 as of 9/23/2025 4:35:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.80 | 57.20 | 55.50 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 60.00 | 48.80 | 52.20 | 50.50 | 50.17 | 0.00 | 0.00% | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 9/23/2025 3:59:54 PM EST |
| 65.00 | 43.80 | 47.40 | 45.60 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 70.00 | 39.00 | 42.50 | 40.75 | % | 0.58 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 75.00 | 34.20 | 37.60 | 35.90 | % | 0.48 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 80.00 | 29.00 | 32.10 | 30.55 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 85.00 | 23.90 | 27.50 | 25.70 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 90.00 | 19.40 | 22.10 | 20.75 | 20.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.02 | 9/22/2025 | 9/23/2025 3:59:54 PM EST |
| 95.00 | 14.50 | 17.50 | 16.00 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | 0.97 | 0.01 | -0.05 | 9/17/2025 | 9/23/2025 3:59:54 PM EST |
| 100.00 | 9.90 | 12.70 | 11.30 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.51 | 0.91 | 0.02 | -0.07 | 9/16/2025 | 9/23/2025 3:59:54 PM EST |
| 105.00 | 5.20 | 8.70 | 6.95 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | 0.78 | 0.03 | -0.09 | 9/10/2025 | 9/23/2025 3:59:54 PM EST |
| 110.00 | 2.65 | 5.40 | 4.03 | 3.90 | +0.30 | +8.34% | 0.04 | 2 | 13 | 0.30 | 0.58 | 0.05 | -0.09 | 9/23/2025 | 9/23/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | 1.20 | -0.50 | -29.42% | 0.01 | 5 | 7 | 0.41 | 0.35 | 0.04 | -0.08 | 9/23/2025 | 9/23/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.38 | 0.17 | 0.03 | -0.05 | 9/23/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.02 | 9/23/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 9/23/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/23/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.02 | 8/19/2025 | 9/23/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.03 | 0.01 | -0.05 | 9/17/2025 | 9/23/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.09 | 0.02 | -0.07 | 9/9/2025 | 9/23/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.22 | 0.03 | -0.09 | 9/3/2025 | 9/23/2025 3:59:54 PM EST |
| 110.00 | 1.25 | 4.70 | 2.98 | 2.58 | -1.01 | -28.14% | 0.03 | 2 | 4 | 0.31 | -0.42 | 0.05 | -0.09 | 9/23/2025 | 9/23/2025 3:59:54 PM EST |
| 115.00 | 3.70 | 7.50 | 5.60 | % | 0.05 | 0 | 0 | 0.46 | -0.65 | 0.04 | -0.08 | 9/23/2025 3:59:54 PM EST | |||
| 120.00 | 8.00 | 11.10 | 9.55 | % | 0.08 | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.05 | 9/23/2025 3:59:54 PM EST | |||
| 125.00 | 12.80 | 15.70 | 14.25 | % | 0.11 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 9/23/2025 3:59:54 PM EST | |||
| 130.00 | 17.70 | 21.20 | 19.45 | % | 0.15 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 9/23/2025 3:59:54 PM EST | |||
| 135.00 | 22.70 | 25.70 | 24.20 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 140.00 | 28.10 | 31.10 | 29.60 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST | |||
| 145.00 | 33.20 | 36.00 | 34.60 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/23/2025 3:59:54 PM EST |