Options Chain for ENSIGN GROUP INC COM (ENSG) - $172.99 as of 7/27/2026 10:53:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 76.00 | 80.90 | 78.45 | 81.40 | % | 0.78 | 1 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 105.00 | 71.10 | 76.00 | 73.55 | 76.40 | % | 0.70 | 1 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 110.00 | 66.00 | 70.90 | 68.45 | % | 0.62 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 115.00 | 61.50 | 65.30 | 63.40 | % | 0.55 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 120.00 | 56.50 | 60.30 | 58.40 | % | 0.49 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 125.00 | 51.30 | 55.40 | 53.35 | % | 0.43 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 46.50 | 50.40 | 48.45 | % | 0.37 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 41.40 | 45.40 | 43.40 | 25.84 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 7/27/2026 4:00:04 PM EST |
| 140.00 | 36.50 | 40.50 | 38.50 | % | 0.28 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 31.50 | 35.60 | 33.55 | % | 0.23 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 26.90 | 30.60 | 28.75 | 24.60 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.69 | 0.95 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 23.00 | 26.00 | 24.50 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.39 | 0.92 | 0.01 | -0.07 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 160.00 | 18.40 | 21.70 | 20.05 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.39 | 0.86 | 0.01 | -0.11 | 6/24/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 13.70 | 17.70 | 15.70 | 19.00 | +5.00 | +35.72% | 0.10 | 1 | 2 | 0.36 | 0.79 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 10.70 | 14.10 | 12.40 | 12.00 | +1.37 | +12.89% | 0.07 | 102 | 407 | 0.39 | 0.70 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 7.50 | 10.90 | 9.20 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 152 | 0.39 | 0.60 | 0.02 | -0.16 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 5.00 | 8.10 | 6.55 | 8.50 | % | 0.04 | 30 | 0 | 0.38 | 0.50 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 185.00 | 3.10 | 6.50 | 4.80 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 223 | 0.39 | 0.39 | 0.02 | -0.15 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 190.00 | 1.55 | 4.50 | 3.03 | 5.00 | +2.95 | +143.91% | 0.02 | 2 | 10 | 0.37 | 0.30 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 195.00 | 0.85 | 2.15 | 1.50 | 2.56 | +0.56 | +28.00% | 0.01 | 13 | 127 | 0.33 | 0.21 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 200.00 | 0.20 | 2.70 | 1.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.15 | 0.01 | -0.09 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.05 | 0.01 | -0.04 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.12 | -70.59% | 0.01 | 8 | 7 | 0.99 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.50 | -1.00 | -66.67% | 0.00 | 20 | 2 | 0.56 | -0.05 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.08 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 160.00 | 0.05 | 3.50 | 1.78 | 4.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.14 | 0.01 | -0.11 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 0.85 | 4.10 | 2.48 | 2.50 | -3.85 | -60.63% | 0.02 | 2 | 3 | 0.40 | -0.21 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 2.10 | 5.60 | 3.85 | 4.07 | -2.99 | -42.36% | 0.02 | 4 | 385 | 0.40 | -0.30 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 4.80 | 7.20 | 6.00 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | -0.40 | 0.02 | -0.16 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 6.40 | 9.70 | 8.05 | 7.10 | -7.10 | -50.00% | 0.04 | 2 | 4 | 0.40 | -0.50 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 9.50 | 12.80 | 11.15 | % | 0.06 | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.15 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 13.10 | 16.00 | 14.55 | % | 0.08 | 0 | 0 | 0.40 | -0.70 | 0.02 | -0.14 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 16.50 | 20.30 | 18.40 | % | 0.09 | 0 | 0 | 0.52 | -0.79 | 0.02 | -0.11 | 7/27/2026 4:00:04 PM EST | |||
| 200.00 | 20.80 | 24.60 | 22.70 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | -0.85 | 0.01 | -0.09 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 210.00 | 30.20 | 34.10 | 32.15 | 29.30 | % | 0.15 | 1 | 0 | 0.58 | -0.95 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 220.00 | 40.20 | 44.10 | 42.15 | % | 0.19 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST |