# EVERUS CONSTRUCTION GROUP INC (ECG) Option Chains > ECG option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## ECG quote | Field | Value | |---|---| | Last | 84.43 | | Change | +7.83 | | Open | 79.13 | | Previous | 76.60 | | High | 85.12 | | Low | 78.73 | | Bid | - | | Ask | - | | Volume | 783,294 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 67.1% | | Hist Vol | 72.8% | | Opt Volume | 100 | | Open Int | 2,149 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 84.43. All expirations: 2026-11-20, 2026-12-18, 2027-02-19, 2027-05-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/ECG.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 70.00 | ECG 261120C00070000 | 12.80 | 15.90 | 10.50 | 14.86 | 0 | 13 | 79.55% | 0.9232 | -0.0767 | 0.0211 | 0.0124 | 0.0190 | S | | 75.00 | ECG 261120C00075000 | 8.50 | 11.40 | 6.90 | 10.43 | 1 | 1 | 59.65% | 0.8842 | -0.0778 | 0.0286 | 0.0223 | 0.0195 | S | | 80.00 | ECG 261120C00080000 | 5.70 | 7.90 | 6.00 | 6.71 | 11 | 26 | 58.42% | 0.7199 | -0.1313 | 0.0494 | 0.0393 | 0.0165 | S | | 85.00 | ECG 261120C00085000 | 2.05 | 4.90 | 3.00 | 3.91 | 5 | 16 | 55.86% | 0.4918 | -0.1486 | 0.0585 | 0.0487 | 0.0116 | S | | 90.00 | ECG 261120C00090000 | 1.05 | 3.20 | 2.04 | 2.05 | 19 | 47 | 70.55% | 0.3227 | -0.1687 | 0.0526 | 0.0347 | 0.0076 | S | | 95.00 | ECG 261120C00095000 | 0.15 | 1.95 | 0.90 | 0.98 | 2 | 43 | 68.49% | 0.1756 | -0.1179 | 0.0379 | 0.0257 | 0.0042 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 70.00 | ECG 261120P00070000 | 0.00 | 1.10 | 1.00 | 0.23 | 0 | 3 | 101.66% | -0.1250 | -0.1394 | 0.0302 | 0.0138 | -0.0035 | S | | 75.00 | ECG 261120P00075000 | 0.35 | 1.70 | 3.40 | 0.79 | 12 | 25 | 75.13% | -0.1651 | -0.1243 | 0.0364 | 0.0226 | -0.0045 | S | | 80.00 | ECG 261120P00080000 | 1.60 | 3.60 | 3.14 | 2.04 | 3 | 25 | 88.80% | -0.3347 | -0.2154 | 0.0534 | 0.0280 | -0.0095 | S | | 85.00 | ECG 261120P00085000 | 3.50 | 6.10 | 1.95 | 4.23 | 0 | 9 | 76.94% | -0.4934 | -0.2043 | 0.0585 | 0.0354 | -0.0140 | S | | 90.00 | ECG 261120P00090000 | 5.60 | 9.30 | 9.61 | 7.36 | 5 | 19 | 67.55% | -0.6865 | -0.1593 | 0.0520 | 0.0358 | -0.0197 | S | | 95.00 | ECG 261120P00095000 | 10.00 | 12.70 | 16.32 | 11.27 | 0 | 7 | 65.33% | -0.8372 | -0.1069 | 0.0361 | 0.0257 | -0.0247 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 70.00 | ECG 261218C00070000 | 15.00 | 17.50 | 15.25 | 18.85 | 6 | 7 | 50.19% | 0.8905 | -0.0343 | 0.0519 | 0.0136 | 0.0640 | S | | 75.00 | ECG 261218C00075000 | 10.70 | 13.70 | 10.90 | 15.20 | 3 | 3 | 45.70% | 0.8083 | -0.0451 | 0.0754 | 0.0217 | 0.0613 | S | | 80.00 | ECG 261218C00080000 | 7.50 | 10.70 | 4.50 | 12.01 | 0 | 13 | 61.97% | 0.6444 | -0.0824 | 0.1029 | 0.0218 | 0.0484 | S | | 85.00 | ECG 261218C00085000 | 4.70 | 8.00 | 6.36 | 9.31 | 1 | 4 | 60.06% | 0.5266 | -0.0851 | 0.1099 | 0.0240 | 0.0407 | S | | 95.00 | ECG 261218C00095000 | 1.70 | 4.20 | 3.00 | 5.30 | 1 | 47 | 60.43% | 0.3100 | -0.0757 | 0.0974 | 0.0212 | 0.0248 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 70.00 | ECG 261218P00070000 | 0.75 | 2.85 | 4.18 | 1.53 | 0 | 11 | 66.73% | -0.1660 | -0.0588 | 0.0688 | 0.0135 | -0.0169 | S | | 75.00 | ECG 261218P00075000 | 1.90 | 5.20 | 6.81 | 2.68 | 0 | 20 | 70.77% | -0.2646 | -0.0818 | 0.0903 | 0.0168 | -0.0277 | S | | 80.00 | ECG 261218P00080000 | 3.80 | 6.50 | 8.79 | 4.29 | 0 | 5 | 66.97% | -0.3604 | -0.0884 | 0.1033 | 0.0203 | -0.0380 | S | | 90.00 | ECG 261218P00090000 | 9.00 | 12.00 | 17.00 | 8.95 | 0 | 12 | 65.30% | -0.5758 | -0.0900 | 0.1082 | 0.0217 | -0.0632 | S | ## More for ECG - [Quote](https://www.optionistics.com/quotes/stock-quotes/ECG.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ECG.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/ECG.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ECG) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ECG.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ECG.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ECG.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ECG.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt