Options Chain for ENSIGN GROUP INC COM (ENSG) - $185.89 as of 10/30/2025 5:44:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 68.30 | 72.20 | 70.25 | 69.10 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 115.00 | 63.30 | 67.30 | 65.30 | % | 0.57 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 120.00 | 58.50 | 62.30 | 60.40 | % | 0.50 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 125.00 | 53.50 | 57.30 | 55.40 | % | 0.44 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 130.00 | 48.50 | 52.40 | 50.45 | 45.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/30/2025 3:59:57 PM EST |
| 135.00 | 43.50 | 47.40 | 45.45 | % | 0.34 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 140.00 | 38.60 | 42.60 | 40.60 | 42.32 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.03 | 10/17/2025 | 10/30/2025 3:59:57 PM EST |
| 145.00 | 33.80 | 37.70 | 35.75 | % | 0.25 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 150.00 | 29.10 | 33.00 | 31.05 | % | 0.21 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 155.00 | 24.50 | 28.40 | 26.45 | % | 0.17 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.08 | 10/30/2025 3:59:57 PM EST | |||
| 160.00 | 20.00 | 23.90 | 21.95 | 11.31 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | 0.86 | 0.01 | -0.09 | 9/18/2025 | 10/30/2025 3:59:57 PM EST |
| 165.00 | 15.60 | 19.50 | 17.55 | % | 0.11 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.12 | 10/30/2025 3:59:57 PM EST | |||
| 170.00 | 11.60 | 15.30 | 13.45 | % | 0.08 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.14 | 10/30/2025 3:59:57 PM EST | |||
| 175.00 | 7.90 | 12.00 | 9.95 | 12.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.64 | 0.02 | -0.16 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 180.00 | 4.80 | 8.70 | 6.75 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | 0.53 | 0.02 | -0.17 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 185.00 | 3.40 | 6.00 | 4.70 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.36 | 0.42 | 0.02 | -0.16 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 190.00 | 2.00 | 4.50 | 3.25 | 3.00 | -1.90 | -38.78% | 0.02 | 1 | 4 | 0.37 | 0.30 | 0.02 | -0.14 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 195.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.02 | -0.11 | 10/30/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | 0.10 | 0.01 | -0.06 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.03 | 10/21/2025 | 10/30/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.04 | 10/30/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.75 | 1.38 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.04 | 0.00 | -0.06 | 9/25/2025 | 10/30/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.01 | -0.08 | 10/30/2025 3:59:57 PM EST | |||
| 160.00 | 0.05 | 3.60 | 1.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | -0.14 | 0.01 | -0.09 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 165.00 | 0.90 | 4.10 | 2.50 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.45 | -0.20 | 0.01 | -0.12 | 10/16/2025 | 10/30/2025 3:59:57 PM EST |
| 170.00 | 1.05 | 5.00 | 3.03 | % | 0.02 | 0 | 0 | 0.39 | -0.28 | 0.02 | -0.14 | 10/30/2025 3:59:57 PM EST | |||
| 175.00 | 2.60 | 6.40 | 4.50 | 4.02 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.39 | -0.36 | 0.02 | -0.16 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 180.00 | 4.30 | 8.00 | 6.15 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.37 | -0.47 | 0.02 | -0.17 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 185.00 | 6.90 | 10.00 | 8.45 | % | 0.05 | 0 | 0 | 0.34 | -0.58 | 0.02 | -0.16 | 10/30/2025 3:59:57 PM EST | |||
| 190.00 | 10.60 | 13.00 | 11.80 | 10.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.70 | 0.02 | -0.14 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 195.00 | 14.50 | 17.00 | 15.75 | % | 0.08 | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.11 | 10/30/2025 3:59:57 PM EST | |||
| 200.00 | 18.40 | 22.40 | 20.40 | % | 0.10 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.06 | 10/30/2025 3:59:57 PM EST | |||
| 210.00 | 27.90 | 31.80 | 29.85 | % | 0.14 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 220.00 | 37.90 | 41.90 | 39.90 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 230.00 | 47.90 | 51.90 | 49.90 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 240.00 | 57.90 | 61.90 | 59.90 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |