Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ECPG
Encore Capital Group, Inc.
stock NASDAQ

At Close
Jul 30, 2026 3:59:46 PM EDT
94.10USD+0.282%(+0.27)227,961
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 29, 2026 9:28:30 AM EDT
95.90USD+2.206%(+2.07)0
After-hours
Jul 27, 2026 4:00:30 PM EDT
94.45USD+0.053%(+0.05)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2915133


ECPG Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

ECPG Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

ECPG Aug 21, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


ECPG Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0ECPG260821C00130000
125.00 C00%0ECPG260821C00125000
120.00 C00%0ECPG260821C00120000
115.00 C00%0ECPG260821C00115000
110.00 C00%0ECPG260821C00110000
105.00 C2.50+16.28%1207-29ECPG260821C00105000
100.00 C4.12+216.92%5507-29ECPG260821C00100000
97.50 C5.270%5507-29ECPG260821C00097500
95.00 C5.00+42.86%2307-27ECPG260821C00095000
92.50 C3.90-44.44%1207-21ECPG260821C00092500
90.00 C6.10+74.29%12707-14ECPG260821C00090000
87.50 C00%0ECPG260821C00087500
85.00 C00%0ECPG260821C00085000
82.50 C00%0ECPG260821C00082500
80.00 C00%0ECPG260821C00080000
77.50 C00%0ECPG260821C00077500
75.00 C00%0ECPG260821C00075000
70.00 C00%0ECPG260821C00070000
65.00 C00%0ECPG260821C00065000
60.00 C00%0ECPG260821C00060000
55.00 C00%0ECPG260821C00055000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0ECPG260821P00130000
125.00 P00%0ECPG260821P00125000
120.00 P00%0ECPG260821P00120000
115.00 P00%0ECPG260821P00115000
110.00 P00%0ECPG260821P00110000
105.00 P00%0ECPG260821P00105000
100.00 P00%0ECPG260821P00100000
97.50 P00%0ECPG260821P00097500
95.00 P7.500%1106-30ECPG260821P00095000
92.50 P00%0ECPG260821P00092500
90.00 P3.39-45.06%1907-29ECPG260821P00090000
87.50 P5.90+19.92%4907-23ECPG260821P00087500
85.00 P4.030%1107-22ECPG260821P00085000
82.50 P3.00-17.36%1307-06ECPG260821P00082500
80.00 P2.040%4407-10ECPG260821P00080000
77.50 P1.490%1107-20ECPG260821P00077500
75.00 P1.78+31.85%1407-22ECPG260821P00075000
70.00 P0.850%2207-22ECPG260821P00070000
65.00 P00%0ECPG260821P00065000
60.00 P00%0ECPG260821P00060000
55.00 P00%0ECPG260821P00055000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC