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

ECPG
Encore Capital Group, Inc.
stock NASDAQ

At Close
Sep 25, 2026 3:59:51 PM EDT
98.44USD+0.886%(+0.86)196,439
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 24, 2026 9:29:59 AM EDT
94.75USD-2.905%(-2.83)0
After-hours
Sep 24, 2026 4:40:30 PM EDT
97.58USD+0.041%(+0.04)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18214701,053


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

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

Puts
Calls

ECPG Dec 18, 2026 Exp. - Max Pain @ $55.00

Puts
Calls


ECPG Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C00%0ECPG261218C00150000
145.00 C00%0ECPG261218C00145000
140.00 C00%0ECPG261218C00140000
135.00 C00%0ECPG261218C00135000
130.00 C00%0ECPG261218C00130000
125.00 C2.50+16.28%1208-06ECPG261218C00125000
120.00 C2.50-9.09%1409-04ECPG261218C00120000
115.00 C00%0ECPG261218C00115000
110.00 C5.55-26.00%12412209-17ECPG261218C00110000
105.00 C6.24+131.11%2409-04ECPG261218C00105000
100.00 C9.00-28.00%21509-08ECPG261218C00100000
97.50 C00%0ECPG261218C00097500
95.00 C11.50+5.70%1609-04ECPG261218C00095000
92.50 C00%0ECPG261218C00092500
90.00 C11.50+42.15%1707-17ECPG261218C00090000
87.50 C21.320%6608-17ECPG261218C00087500
85.00 C23.00+15.00%51108-14ECPG261218C00085000
82.50 C00%0ECPG261218C00082500
80.00 C24.00+50.00%1708-13ECPG261218C00080000
77.50 C29.48+44.51%6408-17ECPG261218C00077500
75.00 C21.70+21.91%12807-27ECPG261218C00075000
72.50 C00%0ECPG261218C00072500
70.00 C35.20+22.22%61608-14ECPG261218C00070000
67.50 C00%0ECPG261218C00067500
65.00 C24.50+72.54%11604-28ECPG261218C00065000
62.50 C24.290%4204-17ECPG261218C00062500
60.00 C44.21+36.45%2108-25ECPG261218C00060000
57.50 C34.00+142.86%11006-24ECPG261218C00057500
55.00 C29.20+26.41%11505-07ECPG261218C00055000
52.50 C4.000%5510-03ECPG261218C00052500
50.00 C47.00+3.07%11508-06ECPG261218C00050000
47.50 C14.59+89.48%522601-22ECPG261218C00047500
45.00 C6.250%5510-03ECPG261218C00045000
42.50 C18.120%2101-22ECPG261218C00042500
40.00 C00%0ECPG261218C00040000
37.50 C00%0ECPG261218C00037500
35.00 C00%0ECPG261218C00035000
32.50 C39.900%1103-26ECPG261218C00032500
30.00 C00%0ECPG261218C00030000
27.50 C00%0ECPG261218C00027500
25.00 C00%0ECPG261218C00025000
22.50 C00%0ECPG261218C00022500
Puts
StrikePriceChangeVolOILastContract Name
150.00 P00%0ECPG261218P00150000
145.00 P00%0ECPG261218P00145000
140.00 P00%0ECPG261218P00140000
135.00 P00%0ECPG261218P00135000
130.00 P00%0ECPG261218P00130000
125.00 P00%0ECPG261218P00125000
120.00 P00%0ECPG261218P00120000
115.00 P00%0ECPG261218P00115000
110.00 P00%0ECPG261218P00110000
105.00 P00%0ECPG261218P00105000
100.00 P00%0ECPG261218P00100000
97.50 P00%0ECPG261218P00097500
95.00 P6.16-67.23%1208-18ECPG261218P00095000
92.50 P5.250%1108-18ECPG261218P00092500
90.00 P15.00+5.63%1106-09ECPG261218P00090000
87.50 P3.850%1108-18ECPG261218P00087500
85.00 P3.16+3.61%1208-28ECPG261218P00085000
82.50 P2.660%1108-28ECPG261218P00082500
80.00 P13.900%1104-07ECPG261218P00080000
77.50 P12.400%1104-07ECPG261218P00077500
75.00 P2.15-89.38%51408-03ECPG261218P00075000
72.50 P00%0ECPG261218P00072500
70.00 P00%0ECPG261218P00070000
67.50 P10.000%1103-10ECPG261218P00067500
65.00 P8.800%1103-10ECPG261218P00065000
62.50 P2.050%1107-24ECPG261218P00062500
60.00 P1.100%1108-07ECPG261218P00060000
57.50 P1.000%1108-07ECPG261218P00057500
55.00 P0.90-81.63%11,02008-07ECPG261218P00055000
52.50 P00%0ECPG261218P00052500
50.00 P1.90-62.75%1104-20ECPG261218P00050000
47.50 P00%0ECPG261218P00047500
45.00 P00%0ECPG261218P00045000
42.50 P1.25-36.87%1204-20ECPG261218P00042500
40.00 P1.150%1104-20ECPG261218P00040000
37.50 P00%0ECPG261218P00037500
35.00 P00%0ECPG261218P00035000
32.50 P00%0ECPG261218P00032500
30.00 P00%0ECPG261218P00030000
27.50 P00%0ECPG261218P00027500
25.00 P00%0ECPG261218P00025000
22.50 P00%0ECPG261218P00022500


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