Dark

Check out our Level2View

ENSG
The Ensign Group, Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:51 PM EDT

175.16USD+1.085%(+1.88)220,751

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 9:11:30 AM EDT

176.85USD+2.060%(+3.57)0

After-hours

Sep 25, 2026 4:35:30 PM EDT

175.18USD+0.011%(+0.02)100

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
200	1,791	28	82

ENSG Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ENSG Dec 18, 2026 Exp. - Max Pain @ $145.00

Puts

Calls

ENSG Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	0	0%	0			ENSG261218C00300000
290 C	0	0%	0			ENSG261218C00290000
280 C	0	0%	0			ENSG261218C00280000
270 C	0	0%	0			ENSG261218C00270000
260 C	1.00	0%	1	1	05-05	ENSG261218C00260000
250 C	2.20	0.00%	1	2	07-27	ENSG261218C00250000
240 C	3.30	0%	1	1	04-24	ENSG261218C00240000
230 C	2.76	-26.98%	37	50	07-23	ENSG261218C00230000
220 C	4.80	+14.29%	1	3	08-05	ENSG261218C00220000
210 C	2.75	-47.12%	1	3	06-18	ENSG261218C00210000
200 C	2.75	-72.77%	15	56	08-31	ENSG261218C00200000
195 C	3.70	+2.78%	10	1,567	09-03	ENSG261218C00195000
190 C	9.00	-33.33%	1	36	08-20	ENSG261218C00190000
185 C	13.10	-3.82%	2	2	07-10	ENSG261218C00185000
180 C	8.71	-9.27%	1	70	08-28	ENSG261218C00180000
175 C	20.15	+0.30%	1	28	08-03	ENSG261218C00175000
170 C	23.58	+22.49%	1	31	08-11	ENSG261218C00170000
165 C	26.22	+11.48%	2	7	08-06	ENSG261218C00165000
160 C	29.40	-0.57%	2	1	08-19	ENSG261218C00160000
155 C	33.40	+12.46%	12	14	08-06	ENSG261218C00155000
150 C	37.31	+29.10%	1	5	08-06	ENSG261218C00150000
145 C	40.90	+12.05%	1	73	08-06	ENSG261218C00145000
140 C	45.35	-0.90%	2	3	08-06	ENSG261218C00140000
135 C	49.70	+84.14%	1	1	08-06	ENSG261218C00135000
130 C	53.90	+27.33%	1	20	08-06	ENSG261218C00130000
125 C	58.10	-1.02%	1	2	08-06	ENSG261218C00125000
120 C	65.44	+0.68%	1	1	08-07	ENSG261218C00120000
115 C	58.20	+15.80%	1	2	07-08	ENSG261218C00115000
110 C	53.65	+12.85%	1	10	06-23	ENSG261218C00110000
105 C	0	0%	0			ENSG261218C00105000
100 C	0	0%	0			ENSG261218C00100000
95 C	74.70	+3.18%	1	2	07-16	ENSG261218C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			ENSG261218P00300000
290 P	0	0%	0			ENSG261218P00290000
280 P	0	0%	0			ENSG261218P00280000
270 P	0	0%	0			ENSG261218P00270000
260 P	0	0%	0			ENSG261218P00260000
250 P	0	0%	0			ENSG261218P00250000
240 P	0	0%	0			ENSG261218P00240000
230 P	0	0%	0			ENSG261218P00230000
220 P	57.90	0%	1	1	06-26	ENSG261218P00220000
210 P	22.10	0%	2	1	04-20	ENSG261218P00210000
200 P	28.49	+33.19%	1	1	05-13	ENSG261218P00200000
195 P	34.93	0%	2	1	07-07	ENSG261218P00195000
190 P	31.54	+6.99%	2	1	07-10	ENSG261218P00190000
185 P	27.70	+13.80%	2	22	07-02	ENSG261218P00185000
180 P	27.92	+81.30%	2	1	06-23	ENSG261218P00180000
175 P	12.75	-26.26%	1	2	08-06	ENSG261218P00175000
170 P	17.00	-20.37%	2	2	07-08	ENSG261218P00170000
165 P	13.32	-16.75%	3	3	07-17	ENSG261218P00165000
160 P	5.80	+12.84%	1	5	09-09	ENSG261218P00160000
155 P	5.60	-10.69%	1	16	08-06	ENSG261218P00155000
150 P	2.82	-38.70%	1	3	08-18	ENSG261218P00150000
145 P	4.16	-48.64%	1	3	07-27	ENSG261218P00145000
140 P	1.10	-56.00%	1	1	09-21	ENSG261218P00140000
135 P	1.10	-50.23%	1	5	08-31	ENSG261218P00135000
130 P	0.60	0.00%	1	2	09-18	ENSG261218P00130000
125 P	0.30	-33.33%	1	5	09-21	ENSG261218P00125000
120 P	0.35	-12.50%	1	6	09-11	ENSG261218P00120000
115 P	0.25	-16.67%	1	2	09-11	ENSG261218P00115000
110 P	0.20	-20.00%	1	9	09-24	ENSG261218P00110000
105 P	0.20	-20.00%	1	3	09-18	ENSG261218P00105000
100 P	0.20	0.00%	1	10	09-15	ENSG261218P00100000
95 P	0.15	-25.00%	1	5	09-24	ENSG261218P00095000

Share