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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
68324015


ECPG Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

ECPG Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ECPG Sep 18, 2026 Exp. - Max Pain @ $65.00

Puts
Calls


ECPG Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0ECPG260918C00135000
130.00 C00%0ECPG260918C00130000
125.00 C00%0ECPG260918C00125000
120.00 C1.300%1105-07ECPG260918C00120000
115.00 C00%0ECPG260918C00115000
110.00 C1.250%1104-16ECPG260918C00110000
105.00 C1.75+75.00%1204-16ECPG260918C00105000
100.00 C3.40-15.00%4031907-27ECPG260918C00100000
97.50 C00%0ECPG260918C00097500
95.00 C1.250%1103-02ECPG260918C00095000
92.50 C00%0ECPG260918C00092500
90.00 C4.75+13.10%2305-15ECPG260918C00090000
87.50 C5.90+18.00%22305-22ECPG260918C00087500
85.00 C14.60+82.50%1407-29ECPG260918C00085000
82.50 C00%0ECPG260918C00082500
80.00 C14.40+51.26%21206-29ECPG260918C00080000
77.50 C15.00+87.50%101006-24ECPG260918C00077500
75.00 C12.90-17.04%6605-12ECPG260918C00075000
72.50 C15.00+23.97%1206-23ECPG260918C00072500
70.00 C8.400%1103-02ECPG260918C00070000
67.50 C11.29+8.98%1204-01ECPG260918C00067500
65.00 C14.00+9.03%1104-07ECPG260918C00065000
62.50 C00%0ECPG260918C00062500
60.00 C32.40+16.21%3305-07ECPG260918C00060000
57.50 C00%0ECPG260918C00057500
55.00 C00%0ECPG260918C00055000
52.50 C00%0ECPG260918C00052500
50.00 C23.26+74.36%1103-03ECPG260918C00050000
47.50 C00%0ECPG260918C00047500
45.00 C00%0ECPG260918C00045000
42.50 C00%0ECPG260918C00042500
40.00 C00%0ECPG260918C00040000
37.50 C00%0ECPG260918C00037500
35.00 C00%0ECPG260918C00035000
32.50 C00%0ECPG260918C00032500
30.00 C00%0ECPG260918C00030000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0ECPG260918P00135000
130.00 P00%0ECPG260918P00130000
125.00 P00%0ECPG260918P00125000
120.00 P00%0ECPG260918P00120000
115.00 P00%0ECPG260918P00115000
110.00 P00%0ECPG260918P00110000
105.00 P00%0ECPG260918P00105000
100.00 P00%0ECPG260918P00100000
97.50 P00%0ECPG260918P00097500
95.00 P00%0ECPG260918P00095000
92.50 P00%0ECPG260918P00092500
90.00 P00%0ECPG260918P00090000
87.50 P00%0ECPG260918P00087500
85.00 P00%0ECPG260918P00085000
82.50 P00%0ECPG260918P00082500
80.00 P2.400%2207-27ECPG260918P00080000
77.50 P00%0ECPG260918P00077500
75.00 P2.03-61.99%2106-30ECPG260918P00075000
72.50 P00%0ECPG260918P00072500
70.00 P1.40-63.35%2106-30ECPG260918P00070000
67.50 P3.810%1104-15ECPG260918P00067500
65.00 P00%0ECPG260918P00065000
62.50 P00%0ECPG260918P00062500
60.00 P1.85-57.95%11004-23ECPG260918P00060000
57.50 P00%0ECPG260918P00057500
55.00 P00%0ECPG260918P00055000
52.50 P00%0ECPG260918P00052500
50.00 P00%0ECPG260918P00050000
47.50 P00%0ECPG260918P00047500
45.00 P00%0ECPG260918P00045000
42.50 P00%0ECPG260918P00042500
40.00 P00%0ECPG260918P00040000
37.50 P00%0ECPG260918P00037500
35.00 P00%0ECPG260918P00035000
32.50 P00%0ECPG260918P00032500
30.00 P00%0ECPG260918P00030000


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