Breaking News

Encore Capital Group Inc (ECPG)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

95.92 +1.62 +1.72%

03/10 - Closed. Currency in USD

After Hours

95.92

0.00

0.00%

7:30:05 - Real-time Data

Type: Equity

Market: United States

Volume: 189,436
Bid/Ask: 0.00 / 0.00
Day's Range: 95.86 - 98.27

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Encore Capital Option Chain

Get free option data for ECPG. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Encore Capital options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 02, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.1	33.2	0	65.00	0	0%	0	1.15	0
ECPG Call 65.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|65.00C Delta0.9466 Imp Vol1.3467 Bid30.1 Gamma0.0043 Theoretical31.65 Ask33.2 Theta-0.1045 Intrinsic Value30.92 Volume0 Vega0.0204 Time Value-30.92 Open Interest0 Rho0.0227 Delta / Theta-9.0606 ECPG Put 65.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|65.00P Delta-0.0502 Imp Vol1.3173 Bid0 Gamma0.0042 Theoretical0.58 Ask1.15 Theta-0.091 Intrinsic Value-30.92 Volume0 Vega0.0194 Time Value30.92 Open Interest0 Rho-0.0019 Delta / Theta0.5522
0	0%	25.2	28.3	0	70.00	0	0%	0	1.15	0
ECPG Call 70.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|70.00C Delta0.932 Imp Vol1.1749 Bid25.2 Gamma0.0059 Theoretical26.75 Ask28.3 Theta-0.1102 Intrinsic Value25.92 Volume0 Vega0.0247 Time Value-25.92 Open Interest0 Rho0.024 Delta / Theta-8.457 ECPG Put 70.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|70.00P Delta-0.0589 Imp Vol1.1101 Bid0 Gamma0.0056 Theoretical0.58 Ask1.15 Theta-0.0868 Intrinsic Value-25.92 Volume0 Vega0.0221 Time Value25.92 Open Interest0 Rho-0.0022 Delta / Theta0.6783
0	0%	20.2	23.3	0	75.00	0	0%	0	1.15	0
ECPG Call 75.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|75.00C Delta0.9195 Imp Vol0.9671 Bid20.2 Gamma0.0082 Theoretical21.75 Ask23.3 Theta-0.104 Intrinsic Value20.92 Volume0 Vega0.0281 Time Value-20.92 Open Interest0 Rho0.0255 Delta / Theta-8.8401 ECPG Put 75.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|75.00P Delta-0.0704 Imp Vol0.9132 Bid0 Gamma0.0079 Theoretical0.58 Ask1.15 Theta-0.0819 Intrinsic Value-20.92 Volume0 Vega0.0253 Time Value20.92 Open Interest0 Rho-0.0026 Delta / Theta0.8595
					95.92	Price @ Oct 02, 2026 20:38 GMT
0	0%	1.25	4.6	0	97.50	0	0%	2.5	5.7	0
ECPG Call 97.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|97.50C Delta0.4552 Imp Vol0.4766 Bid1.25 Gamma0.0443 Theoretical2.93 Ask4.6 Theta-0.1311 Intrinsic Value-1.58 Volume0 Vega0.0745 Time Value1.58 Open Interest0 Rho0.0156 Delta / Theta-3.4727 ECPG Put 97.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|97.50P Delta-0.5534 Imp Vol0.44 Bid2.5 Gamma0.048 Theoretical4.1 Ask5.7 Theta-0.1116 Intrinsic Value1.58 Volume0 Vega0.0742 Time Value-1.58 Open Interest4 Rho-0.0183 Delta / Theta4.96
0	0%	0	3.5	0	100.00	0	0%	3.2	7.2	0
ECPG Call 100.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|100.00C Delta0.3357 Imp Vol0.439 Bid0 Gamma0.0442 Theoretical1.75 Ask3.5 Theta-0.1106 Intrinsic Value-4.08 Volume0 Vega0.0685 Time Value4.08 Open Interest57 Rho0.0117 Delta / Theta-3.0346 ECPG Put 100.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|100.00P Delta-0.705 Imp Vol0.364 Bid3.2 Gamma0.0509 Theoretical5.2 Ask7.2 Theta-0.0782 Intrinsic Value4.08 Volume0 Vega0.0647 Time Value-4.08 Open Interest4 Rho-0.0214 Delta / Theta9.0201
0	0%	0	1.95	0	105.00	0	0%	7.3	10.9	0
ECPG Call 105.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|105.00C Delta0.1955 Imp Vol0.5009 Bid0 Gamma0.0293 Theoretical0.98 Ask1.95 Theta-0.0947 Intrinsic Value-9.08 Volume0 Vega0.0519 Time Value9.08 Open Interest3 Rho0.0068 Delta / Theta-2.0646 ECPG Put 105.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolECPG\|20261016\|105.00P Delta-0.9717 Imp Vol0.2645 Bid7.3 Gamma0.0137 Theoretical9.1 Ask10.9 Theta-0.008 Intrinsic Value9.08 Volume0 Vega0.0114 Time Value-9.08 Open Interest1 Rho-0.0102 Delta / Theta121.8011

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ECPG Comments

Write your thoughts about Encore Capital Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,629.03	-0.44	-0.01%
Nikkei 225	68,309.46	-647.26	-0.94%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,722.5	+55.8	+0.73%
US Tech 100	30,798.1	+296.5	+0.97%
DAX	25,231.20	+291.85	+1.17%
Dollar Index	101.697	-0.023	-0.02%

Crude Oil WTI	91.26	-1.61	-1.73%
Brent Oil	102.72	+0.47	+0.46%
Natural Gas	3.040	+0.070	+2.43%
Gold	4,172.10	-30.20	-0.72%
Silver	60.710	-0.470	-0.76%
US Soybeans	1,277.25	-6.75	-0.53%
Copper	6.5800	+0.0400	+0.63%

Philippines 2Y	6.784	+0.098	+1.47%
Philippines 10Y	7.747	+0.065	+0.85%
Philippines 20Y	7.825	+0.162	+2.11%
U.S. 2Y	4.825	+0.038	+0.79%
U.S. 10Y	5.277	+0.043	+0.82%
U.S. 30Y	5.630	+0.027	+0.48%
Germany 10Y	3.4545	-0.0657	-1.87%

Alphabet C	340.35	+5.42	+1.62%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.43	+0.41	+0.56%
Booking	159.02	-1.26	-0.79%
Apple	333.69	+3.37	+1.02%
Alibaba ADR	105.85	-1.60	-1.49%
Tesla	370.59	+16.48	+4.65%

Recent Quotes

Name	Price	Chg.	Chg. %
ECPG	95.92	+1.62	+1.72%
SPA	0.075	+0.004	+5.63%
TRGP	281.74	+2.43	+0.87%
COCH	1,287.00	-28.00	-2.13%
4528	2,290.0	-43.0	-1.84%
MXHNn	3.110	-0.040	-1.27%
IXR	0.515	+0.050	+10.75%
105330	8,850	+450	+5.36%

Market Movers

Name	Last	Chg. %	Vol.
PNB Holdings Corporation	1.20	0.00%	241.69M
Universal Robina	56.90	-1.04%	4.83M
BDO Unibank	110.60	+0.27%	2.87M
International Container	860.000	-0.81%	1.87M
SM Investments	495.00	+0.61%	825.80K
Ayala	515.00	-1.53%	692.87K
Globe Telecom	1,554.00	+1.24%	142.93K

Name	Last	Chg. %	Vol.
Cebu Air Pref	27.60	+25.45%	73.70K
IPM	1.980	+13.14%	10.00K
DFNN	0.670	+9.84%	9.00K
Seafront Resources	2.380	+7.69%	10.00K
Cebu Air	19.580	+6.76%	491.50K
DigiPlus Interactive	8.000	+5.96%	3.63M
Araneta Properties	0.280	+5.66%	30.00K

Name	Last	Chg. %	Vol.
Pacifica	1.350	-18.18%	48.00K
Asiabest Group A	27.900	-15.45%	351.70K
Manila Mining B	0.0083	-10.75%	1.00M
LBC Express	10.000	-9.09%	3.10K
Atok Big Wedge	1.960	-7.55%	3.00K
Lepanto Consolidated Mining B	0.2210	-7.53%	190.00K
Supercity Realty Dev	30.70	-7.25%	500.00