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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
181	2,527	29	66

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%	1	1	04-24	ENSG261218C00250000
240 C	3.30	0%	1	1	04-24	ENSG261218C00240000
230 C	2.76	-26.98%	37	50	07-23	ENSG261218C00230000
220 C	4.20	+115.38%	1	2	06-26	ENSG261218C00220000
210 C	2.75	-47.12%	1	3	06-18	ENSG261218C00210000
200 C	10.10	+3.06%	3	41	07-16	ENSG261218C00200000
195 C	9.00	-20.35%	1	2,289	07-23	ENSG261218C00195000
190 C	10.60	-3.64%	3	39	07-16	ENSG261218C00190000
185 C	13.10	-3.82%	2	2	07-10	ENSG261218C00185000
180 C	13.69	-11.68%	1	71	07-14	ENSG261218C00180000
175 C	20.09	+48.81%	1	27	07-16	ENSG261218C00175000
170 C	19.25	+2.12%	1	31	07-15	ENSG261218C00170000
165 C	23.52	+20.62%	3	9	07-17	ENSG261218C00165000
160 C	13.00	-65.97%	2	4	06-12	ENSG261218C00160000
155 C	29.70	+51.15%	10	16	07-08	ENSG261218C00155000
150 C	28.90	-1.37%	5	6	07-14	ENSG261218C00150000
145 C	36.50	+8.83%	5	74	07-16	ENSG261218C00145000
140 C	41.29	-24.72%	3	4	05-05	ENSG261218C00140000
135 C	26.99	-53.43%	2	2	06-08	ENSG261218C00135000
130 C	42.33	-27.39%	21	20	06-04	ENSG261218C00130000
125 C	62.42	0%	1	0	05-01	ENSG261218C00125000
120 C	65.00	0%	1	1	05-04	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	17.29	-14.83%	1	1	07-16	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	10.00	-29.87%	1	4	07-16	ENSG261218P00160000
155 P	11.76	-16.00%	1	15	07-14	ENSG261218P00155000
150 P	4.60	0%	2	2	05-19	ENSG261218P00150000
145 P	8.10	-1.10%	1	3	07-15	ENSG261218P00145000
140 P	2.50	-13.79%	1	2	05-19	ENSG261218P00140000
135 P	6.62	-17.25%	2	6	06-30	ENSG261218P00135000
130 P	3.90	-35.00%	1	3	07-14	ENSG261218P00130000
125 P	2.50	-3.85%	1	8	07-23	ENSG261218P00125000
120 P	1.90	-2.56%	1	10	07-23	ENSG261218P00120000
115 P	1.45	0%	1	1	07-23	ENSG261218P00115000
110 P	2.15	0%	1	1	06-16	ENSG261218P00110000
105 P	1.75	+12.90%	1	2	06-24	ENSG261218P00105000
100 P	1.30	+13.04%	1	4	06-24	ENSG261218P00100000
95 P	0	0%	0			ENSG261218P00095000

Share