Dark

Check out our API

ENSG
The Ensign Group, Inc.
stock NASDAQ

At Close

Jul 24, 2026 3:59:57 PM EDT

172.97USD+3.253%(+5.45)437,361

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:23:30 AM EDT

169.99USD+1.474%(+2.47)440

After-hours

Jul 24, 2026 4:00:30 PM EDT

172.99USD+0.012%(+0.02)90,527

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
81	593	529	85

ENSG Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ENSG Sep 18, 2026 Exp. - Max Pain @ $175.00

Puts

Calls

ENSG Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0	0%	0			ENSG260918C00280000
270 C	2.35	0%	1	1	02-27	ENSG260918C00270000
260 C	0.30	+20.00%	37	23	07-23	ENSG260918C00260000
250 C	5.77	-21.07%	3	4	02-25	ENSG260918C00250000
240 C	0.35	-22.22%	1	2	05-19	ENSG260918C00240000
230 C	0.75	-16.67%	1	3	05-18	ENSG260918C00230000
220 C	1.35	+3.85%	5	66	07-21	ENSG260918C00220000
210 C	1.55	+82.35%	4	10	06-08	ENSG260918C00210000
200 C	3.00	-6.25%	1	9	07-20	ENSG260918C00200000
195 C	2.20	+7.32%	1	3	06-03	ENSG260918C00195000
190 C	4.72	+52.26%	1	1	07-02	ENSG260918C00190000
185 C	6.50	+51.16%	1	2	06-26	ENSG260918C00185000
180 C	8.25	0%	1	1	05-11	ENSG260918C00180000
175 C	10.90	+18.74%	40	468	07-20	ENSG260918C00175000
170 C	13.42	+17.00%	2	4	07-09	ENSG260918C00170000
165 C	18.78	+23.55%	1	33	07-16	ENSG260918C00165000
160 C	17.10	-10.47%	3	8	07-22	ENSG260918C00160000
155 C	20.50	-8.89%	3	5	07-22	ENSG260918C00155000
150 C	26.27	+7.14%	1	14	07-09	ENSG260918C00150000
145 C	30.10	+25.05%	1	2	07-09	ENSG260918C00145000
140 C	77.83	+33.96%	1	1	02-13	ENSG260918C00140000
135 C	55.24	+27.58%	1	1	02-05	ENSG260918C00135000
130 C	32.02	+16.01%	3	13	06-09	ENSG260918C00130000
125 C	0	0%	0			ENSG260918C00125000
120 C	0	0%	0			ENSG260918C00120000
115 C	0	0%	0			ENSG260918C00115000
110 C	0	0%	0			ENSG260918C00110000
105 C	0	0%	0			ENSG260918C00105000
100 C	0	0%	0			ENSG260918C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			ENSG260918P00280000
270 P	0	0%	0			ENSG260918P00270000
260 P	0	0%	0			ENSG260918P00260000
250 P	0	0%	0			ENSG260918P00250000
240 P	0	0%	0			ENSG260918P00240000
230 P	0	0%	0			ENSG260918P00230000
220 P	0	0%	0			ENSG260918P00220000
210 P	22.50	0%	450	0	04-21	ENSG260918P00210000
200 P	19.15	+16.06%	1	450	05-01	ENSG260918P00200000
195 P	10.00	-5.66%	5	5	02-25	ENSG260918P00195000
190 P	30.40	+289.74%	1	2	06-26	ENSG260918P00190000
185 P	25.92	-9.02%	2	3	06-26	ENSG260918P00185000
180 P	4.80	0%	1	1	03-18	ENSG260918P00180000
175 P	11.40	-54.11%	66	68	07-16	ENSG260918P00175000
170 P	10.60	0%	10	10	05-11	ENSG260918P00170000
165 P	8.10	+153.13%	1	3	07-22	ENSG260918P00165000
160 P	10.47	-34.56%	3	9	06-25	ENSG260918P00160000
155 P	13.32	-0.15%	8	6	06-22	ENSG260918P00155000
150 P	8.08	-23.05%	2	14	06-30	ENSG260918P00150000
145 P	10.85	+13.02%	1	11	06-12	ENSG260918P00145000
140 P	1.90	-64.81%	1	4	07-22	ENSG260918P00140000
135 P	9.00	+80.00%	1	5	06-11	ENSG260918P00135000
130 P	4.60	+8.24%	2	7	06-11	ENSG260918P00130000
125 P	1.43	-37.83%	2	6	07-08	ENSG260918P00125000
120 P	2.20	+7.32%	1	3	06-23	ENSG260918P00120000
115 P	1.60	+3.23%	1	3	06-23	ENSG260918P00115000
110 P	1.00	-13.04%	1	2	06-24	ENSG260918P00110000
105 P	0.85	+54.55%	1	2	06-23	ENSG260918P00105000
100 P	0	0%	0			ENSG260918P00100000

Share