Options Chain for ENSIGN GROUP INC COM (ENSG) - $166.00 as of 8/15/2025 10:20:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 94.10 | 98.00 | 96.05 | % | 1.37 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 75.00 | 89.20 | 93.10 | 91.15 | % | 1.22 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 80.00 | 84.20 | 88.10 | 86.15 | % | 1.08 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 85.00 | 79.30 | 83.10 | 81.20 | % | 0.96 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 90.00 | 74.50 | 78.10 | 76.30 | % | 0.85 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 95.00 | 69.50 | 73.10 | 71.30 | 41.05 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/15/2025 9:58:57 AM EST |
| 100.00 | 64.50 | 68.20 | 66.35 | 32.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 8/15/2025 9:58:57 AM EST |
| 105.00 | 59.50 | 63.10 | 61.30 | 28.86 | 0.00 | 0.00% | 0.58 | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 8/15/2025 9:58:57 AM EST |
| 110.00 | 55.00 | 58.20 | 56.60 | 30.23 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 8/15/2025 9:58:57 AM EST |
| 115.00 | 49.50 | 53.20 | 51.35 | 24.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 8/15/2025 9:58:57 AM EST |
| 120.00 | 44.50 | 48.30 | 46.40 | 29.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/15/2025 9:58:57 AM EST |
| 125.00 | 40.20 | 43.30 | 41.75 | 31.06 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/15/2025 9:58:57 AM EST |
| 130.00 | 34.50 | 38.30 | 36.40 | 24.10 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.71 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/15/2025 9:58:57 AM EST |
| 135.00 | 30.00 | 33.20 | 31.60 | % | 0.23 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 8/15/2025 9:58:57 AM EST | |||
| 140.00 | 24.60 | 28.50 | 26.55 | 26.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.54 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 8/15/2025 9:58:57 AM EST |
| 145.00 | 20.40 | 23.70 | 22.05 | 21.33 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.50 | 0.97 | 0.00 | -0.03 | 8/13/2025 | 8/15/2025 9:58:57 AM EST |
| 150.00 | 15.50 | 19.00 | 17.25 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.41 | 0.93 | 0.01 | -0.04 | 8/11/2025 | 8/15/2025 9:58:57 AM EST |
| 155.00 | 11.40 | 14.00 | 12.70 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.26 | 0.85 | 0.02 | -0.06 | 8/5/2025 | 8/15/2025 9:58:57 AM EST |
| 160.00 | 6.60 | 10.10 | 8.35 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.31 | 0.74 | 0.03 | -0.07 | 8/12/2025 | 8/15/2025 9:58:57 AM EST |
| 165.00 | 3.20 | 7.30 | 5.25 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.21 | 0.58 | 0.04 | -0.07 | 8/12/2025 | 8/15/2025 9:58:57 AM EST |
| 170.00 | 0.80 | 4.20 | 2.50 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.18 | 0.39 | 0.04 | -0.07 | 8/13/2025 | 8/15/2025 9:58:57 AM EST |
| 175.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.20 | 0.24 | 0.03 | -0.05 | 8/15/2025 9:58:57 AM EST | |||
| 180.00 | 0.10 | 2.65 | 1.38 | % | 0.01 | 0 | 0 | 0.24 | 0.14 | 0.02 | -0.04 | 8/15/2025 9:58:57 AM EST | |||
| 185.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.02 | 8/15/2025 9:58:57 AM EST | |||
| 190.00 | 0.10 | 0.65 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.26 | 0.05 | 0.01 | -0.02 | 8/13/2025 | 8/15/2025 9:58:57 AM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 8/15/2025 9:58:57 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/15/2025 9:58:57 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/15/2025 9:58:57 AM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/15/2025 9:58:57 AM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/15/2025 9:58:57 AM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/15/2025 9:58:57 AM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/15/2025 9:58:57 AM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/15/2025 9:58:57 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/15/2025 9:58:57 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/15/2025 9:58:57 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/15/2025 9:58:57 AM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/15/2025 9:58:57 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/15/2025 9:58:57 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 8/15/2025 9:58:57 AM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 10.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.03 | 0.00 | -0.03 | 7/24/2025 | 8/15/2025 9:58:57 AM EST |
| 150.00 | 0.35 | 1.05 | 0.70 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | -0.07 | 0.01 | -0.04 | 7/25/2025 | 8/15/2025 9:58:57 AM EST |
| 155.00 | 0.25 | 1.75 | 1.00 | % | 0.01 | 0 | 0 | 0.21 | -0.15 | 0.02 | -0.06 | 8/15/2025 9:58:57 AM EST | |||
| 160.00 | 0.30 | 4.00 | 2.15 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.26 | 0.03 | -0.07 | 8/13/2025 | 8/15/2025 9:58:57 AM EST |
| 165.00 | 2.45 | 4.70 | 3.58 | % | 0.02 | 0 | 0 | 0.21 | -0.42 | 0.04 | -0.07 | 8/15/2025 9:58:57 AM EST | |||
| 170.00 | 4.10 | 8.00 | 6.05 | % | 0.04 | 0 | 0 | 0.21 | -0.61 | 0.04 | -0.07 | 8/15/2025 9:58:57 AM EST | |||
| 175.00 | 8.00 | 11.50 | 9.75 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | -0.76 | 0.03 | -0.05 | 8/13/2025 | 8/15/2025 9:58:57 AM EST |
| 180.00 | 12.60 | 15.70 | 14.15 | % | 0.08 | 0 | 0 | 0.33 | -0.86 | 0.02 | -0.04 | 8/15/2025 9:58:57 AM EST | |||
| 185.00 | 17.50 | 20.60 | 19.05 | % | 0.10 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 8/15/2025 9:58:57 AM EST | |||
| 190.00 | 22.40 | 25.40 | 23.90 | % | 0.13 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 8/15/2025 9:58:57 AM EST | |||
| 195.00 | 27.20 | 30.40 | 28.80 | % | 0.15 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/15/2025 9:58:57 AM EST | |||
| 200.00 | 32.20 | 35.30 | 33.75 | % | 0.17 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 210.00 | 42.20 | 45.40 | 43.80 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST | |||
| 220.00 | 52.40 | 55.30 | 53.85 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/15/2025 9:58:57 AM EST |