Options Chain for ENSIGN GROUP INC COM (ENSG) - $213.18 as of 2/19/2026 7:20:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 82.90 | 87.00 | 84.95 | % | 0.71 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 125.00 | 78.00 | 82.00 | 80.00 | % | 0.64 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 130.00 | 72.90 | 77.00 | 74.95 | % | 0.58 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 135.00 | 67.90 | 71.90 | 69.90 | % | 0.52 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 140.00 | 63.40 | 66.70 | 65.05 | % | 0.46 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 145.00 | 58.40 | 61.70 | 60.05 | % | 0.41 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 150.00 | 53.40 | 56.70 | 55.05 | % | 0.37 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 155.00 | 48.40 | 51.70 | 50.05 | % | 0.32 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 160.00 | 43.40 | 46.70 | 45.05 | % | 0.28 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 165.00 | 38.40 | 41.80 | 40.10 | 36.50 | 0.00 | 0.00% | 0.24 | 0 | 30 | 3.06 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:58 PM EST |
| 170.00 | 33.70 | 36.00 | 34.85 | 31.45 | 0.00 | 0.00% | 0.21 | 0 | 18 | 2.73 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:58 PM EST |
| 175.00 | 28.30 | 31.70 | 30.00 | 37.10 | 0.00 | 0.00% | 0.17 | 0 | 38 | 2.16 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 180.00 | 23.70 | 26.70 | 25.20 | 31.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 185.00 | 19.30 | 21.30 | 20.30 | 18.20 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.29 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 190.00 | 13.40 | 16.20 | 14.80 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.45 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 195.00 | 8.50 | 11.40 | 9.95 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.82 | 0.98 | 0.01 | -0.03 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 200.00 | 4.30 | 6.70 | 5.50 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.64 | 0.88 | 0.03 | -0.17 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.12 | 0.06 | -0.40 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 4.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.29 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/19/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.30 | 0.65 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.65 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.13 | -0.12 | 0.03 | -0.17 | 2/19/2026 3:59:58 PM EST | |||
| 210.00 | 3.60 | 6.50 | 5.05 | % | 0.02 | 0 | 0 | 1.01 | -0.88 | 0.06 | -0.40 | 2/19/2026 3:59:58 PM EST | |||
| 220.00 | 13.60 | 16.70 | 15.15 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 230.00 | 23.10 | 26.90 | 25.00 | % | 0.11 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 240.00 | 33.10 | 36.90 | 35.00 | 56.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:58 PM EST |
| 250.00 | 43.20 | 46.90 | 45.05 | % | 0.18 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 260.00 | 53.10 | 56.90 | 55.00 | % | 0.21 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST |