Options Chain for ENCORE CAP GROUP INC COM (ECPG) - $40.77 as of 5/9/2025 3:10:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.50 | 25.50 | % | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 20.00 | 18.00 | 23.00 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 22.50 | 15.50 | 20.40 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 25.00 | 13.00 | 18.00 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 27.50 | 10.50 | 15.50 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 30.00 | 10.30 | 11.00 | 11.00 | +0.40 | +3.78% | 3 | 25 | 2.98 | 0.99 | 0.02 | 0.00 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 32.50 | 5.60 | 10.40 | 8.00 | 0.00 | 0.00% | 0 | 2 | 3.52 | 0.87 | 0.05 | -0.05 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 35.00 | 3.00 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 29 | 1.78 | 0.74 | 0.05 | -0.09 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 37.50 | 1.30 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 36 | 2.27 | 0.61 | 0.05 | -0.13 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 11 | 2.72 | 0.49 | 0.04 | -0.15 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.39 | 0.04 | -0.16 | 4/29/2025 | 5/9/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.52 | 0.31 | 0.03 | -0.16 | 5/9/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 3.85 | 0.24 | 0.03 | -0.15 | 5/9/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 4.13 | 0.18 | 0.02 | -0.13 | 5/9/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 124 | 2.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.12 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 4.80 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.05 | 0.06 | 0.00 | 0.00% | 0 | 0 | 2.39 | -0.01 | 0.02 | 0.00 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 32.50 | 0.05 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 60 | 2.10 | -0.13 | 0.05 | -0.05 | 5/7/2025 | 5/9/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 39 | 2.85 | -0.26 | 0.05 | -0.09 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 2 | 2.22 | -0.39 | 0.05 | -0.13 | 3/31/2025 | 5/9/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.00 | -0.51 | 0.04 | -0.15 | 5/8/2025 | 5/9/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 4.90 | % | 0 | 0 | 0.04 | -0.61 | 0.04 | -0.16 | 5/9/2025 3:59:52 PM EST | |||
| 45.00 | 2.20 | 7.00 | 4.60 | -0.30 | -6.13% | 50 | 50 | 0.01 | -0.69 | 0.03 | -0.16 | 5/9/2025 | 5/9/2025 3:59:52 PM EST |
| 47.50 | 4.50 | 9.30 | % | 0 | 0 | 0.04 | -0.76 | 0.03 | -0.15 | 5/9/2025 3:59:52 PM EST | |||
| 50.00 | 7.00 | 11.80 | % | 0 | 0 | 0.01 | -0.82 | 0.02 | -0.13 | 5/9/2025 3:59:52 PM EST |