Options Chain for ENCORE CAP GROUP INC COM (ECPG) - $42.82 as of 5/6/2024 3:31:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.60 | 23.50 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 25.00 | 16.10 | 21.00 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 27.50 | 13.60 | 18.50 | % | 0 | 0 | 3.49 | 0.99 | 0.00 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 30.00 | 11.10 | 16.00 | % | 0 | 0 | 3.03 | 0.97 | 0.01 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 32.50 | 8.60 | 13.50 | % | 0 | 0 | 2.61 | 0.94 | 0.01 | -0.05 | 5/6/2024 3:59:54 PM EST | |||
| 35.00 | 6.20 | 11.00 | % | 0 | 0 | 2.38 | 0.88 | 0.02 | -0.07 | 5/6/2024 3:59:54 PM EST | |||
| 37.50 | 4.00 | 8.90 | % | 0 | 0 | 1.97 | 0.81 | 0.03 | -0.10 | 5/6/2024 3:59:54 PM EST | |||
| 40.00 | 2.00 | 6.90 | % | 0 | 0 | 1.76 | 0.71 | 0.05 | -0.12 | 5/6/2024 3:59:54 PM EST | |||
| 42.50 | 0.10 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.58 | 0.06 | -0.13 | 4/17/2024 | 5/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 4.10 | 1.05 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.43 | 0.06 | -0.12 | 4/23/2024 | 5/6/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 44 | 2.13 | 0.31 | 0.05 | -0.11 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 4.80 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.20 | 0.04 | -0.09 | 5/3/2024 | 5/6/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 2.85 | % | 0 | 0 | 1.95 | 0.14 | 0.03 | -0.07 | 5/6/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.83 | 0.08 | 0.02 | -0.05 | 5/6/2024 3:59:54 PM EST | |||
| 57.50 | 0.00 | 4.80 | % | 0 | 0 | 3.02 | 0.05 | 0.01 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 3.20 | 0.03 | 0.01 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 3.52 | 0.01 | 0.00 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 104 | 5.28 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/6/2024 3:59:54 PM EST |
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 4.66 | -0.01 | 0.00 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.11 | -0.03 | 0.01 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 32.50 | 0.00 | 4.80 | 0.63 | 0.00 | 0.00% | 0 | 2 | 3.60 | -0.06 | 0.01 | -0.05 | 4/16/2024 | 5/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 189 | 3.12 | -0.12 | 0.02 | -0.07 | 4/22/2024 | 5/6/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | -0.19 | 0.03 | -0.10 | 5/6/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | 1.39 | 0.00 | 0.00% | 0 | 46 | 2.21 | -0.29 | 0.05 | -0.12 | 4/22/2024 | 5/6/2024 3:59:54 PM EST |
| 42.50 | 0.25 | 4.60 | 2.10 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.42 | 0.06 | -0.13 | 4/26/2024 | 5/6/2024 3:59:54 PM EST |
| 45.00 | 0.50 | 5.30 | 3.81 | 0.00 | 0.00% | 0 | 107 | 1.45 | -0.57 | 0.06 | -0.12 | 4/19/2024 | 5/6/2024 3:59:54 PM EST |
| 47.50 | 2.10 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 4 | 1.48 | -0.69 | 0.05 | -0.11 | 4/19/2024 | 5/6/2024 3:59:54 PM EST |
| 50.00 | 4.50 | 9.00 | % | 0 | 0 | 1.55 | -0.80 | 0.04 | -0.09 | 5/6/2024 3:59:54 PM EST | |||
| 52.50 | 6.60 | 11.50 | % | 0 | 0 | 1.77 | -0.86 | 0.03 | -0.07 | 5/6/2024 3:59:54 PM EST | |||
| 55.00 | 9.10 | 14.00 | % | 0 | 0 | 1.97 | -0.92 | 0.02 | -0.05 | 5/6/2024 3:59:54 PM EST | |||
| 57.50 | 11.60 | 16.50 | % | 0 | 0 | 2.14 | -0.95 | 0.01 | -0.03 | 5/6/2024 3:59:54 PM EST | |||
| 60.00 | 14.10 | 19.00 | % | 0 | 0 | 2.31 | -0.97 | 0.01 | -0.02 | 5/6/2024 3:59:54 PM EST | |||
| 65.00 | 19.10 | 24.00 | % | 0 | 0 | 2.60 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:54 PM EST | |||
| 70.00 | 24.10 | 29.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:54 PM EST |