Options Chain for EVERUS CONSTR GROUP COM (ECG) - $118.00 as of 3/3/2026 7:44:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 69.40 | 73.50 | 71.45 | % | 1.59 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 50.00 | 64.50 | 68.50 | 66.50 | % | 1.33 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 55.00 | 59.70 | 63.50 | 61.60 | % | 1.12 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 60.00 | 54.50 | 58.50 | 56.50 | % | 0.94 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 65.00 | 49.60 | 53.50 | 51.55 | % | 0.79 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 70.00 | 44.50 | 48.50 | 46.50 | 29.37 | 0.00 | 0.00% | 0.66 | 0 | 18 | 1.94 | 1.00 | 0.00 | -0.02 | 2/10/2026 | 3/3/2026 4:00:09 PM EST |
| 75.00 | 39.50 | 43.50 | 41.50 | % | 0.55 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.03 | 3/3/2026 4:00:09 PM EST | |||
| 80.00 | 34.70 | 38.50 | 36.60 | % | 0.46 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.05 | 3/3/2026 4:00:09 PM EST | |||
| 85.00 | 30.10 | 33.60 | 31.85 | % | 0.37 | 0 | 0 | 1.35 | 0.96 | 0.00 | -0.07 | 3/3/2026 4:00:09 PM EST | |||
| 90.00 | 25.40 | 28.70 | 27.05 | 19.55 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.19 | 0.94 | 0.01 | -0.10 | 2/13/2026 | 3/3/2026 4:00:09 PM EST |
| 95.00 | 20.50 | 23.90 | 22.20 | % | 0.23 | 0 | 0 | 1.06 | 0.91 | 0.01 | -0.12 | 3/3/2026 4:00:09 PM EST | |||
| 100.00 | 15.70 | 19.30 | 17.50 | 21.98 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.91 | 0.85 | 0.01 | -0.15 | 2/26/2026 | 3/3/2026 4:00:09 PM EST |
| 105.00 | 11.90 | 15.00 | 13.45 | 33.08 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.54 | 0.78 | 0.02 | -0.18 | 2/25/2026 | 3/3/2026 4:00:09 PM EST |
| 110.00 | 8.20 | 11.50 | 9.85 | 17.30 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.56 | 0.70 | 0.02 | -0.19 | 2/25/2026 | 3/3/2026 4:00:09 PM EST |
| 115.00 | 5.00 | 8.30 | 6.65 | 6.68 | -4.82 | -41.92% | 0.06 | 1 | 8 | 0.55 | 0.59 | 0.03 | -0.18 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 120.00 | 3.30 | 4.50 | 3.90 | 3.85 | -4.45 | -53.62% | 0.03 | 2 | 152 | 0.51 | 0.44 | 0.03 | -0.17 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 125.00 | 0.75 | 4.60 | 2.68 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.54 | 0.31 | 0.03 | -0.15 | 2/26/2026 | 3/3/2026 4:00:09 PM EST |
| 130.00 | 0.40 | 3.20 | 1.80 | 1.50 | -2.00 | -57.15% | 0.01 | 3 | 12 | 0.74 | 0.21 | 0.02 | -0.12 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.74 | 0.15 | 0.02 | -0.11 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | 0.09 | 0.01 | -0.07 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.04 | 0.06 | 0.01 | -0.05 | 2/25/2026 | 3/3/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.38 | 0.03 | 0.00 | -0.03 | 3/3/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.46 | 0.02 | 0.00 | -0.02 | 3/3/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.56 | 0.01 | 0.00 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.64 | 0.01 | 0.00 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.76 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 3/3/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.49 | 0.00 | 0.00 | -0.02 | 2/4/2026 | 3/3/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 3.40 | 1.70 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | -0.01 | 0.00 | -0.03 | 2/11/2026 | 3/3/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | -0.02 | 0.00 | -0.05 | 2/11/2026 | 3/3/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.30 | -2.21 | -88.05% | 0.01 | 1 | 1 | 1.41 | -0.04 | 0.00 | -0.07 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.25 | -0.06 | 0.01 | -0.10 | 2/25/2026 | 3/3/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | -0.09 | 0.01 | -0.12 | 2/13/2026 | 3/3/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 1.20 | +0.33 | +37.94% | 0.01 | 2,000 | 2,011 | 1.01 | -0.15 | 0.01 | -0.15 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 105.00 | 1.10 | 2.10 | 1.60 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 649 | 0.59 | -0.22 | 0.02 | -0.18 | 2/27/2026 | 3/3/2026 4:00:09 PM EST |
| 110.00 | 2.00 | 4.60 | 3.30 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 354 | 0.64 | -0.30 | 0.02 | -0.19 | 2/27/2026 | 3/3/2026 4:00:09 PM EST |
| 115.00 | 3.00 | 6.40 | 4.70 | 5.65 | +1.57 | +38.48% | 0.04 | 2,001 | 2,013 | 0.57 | -0.41 | 0.03 | -0.18 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 120.00 | 5.40 | 8.70 | 7.05 | 9.70 | +4.00 | +70.18% | 0.06 | 3 | 614 | 0.54 | -0.56 | 0.03 | -0.17 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 125.00 | 9.20 | 12.30 | 10.75 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.57 | -0.69 | 0.03 | -0.15 | 2/27/2026 | 3/3/2026 4:00:09 PM EST |
| 130.00 | 13.20 | 16.40 | 14.80 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.86 | -0.79 | 0.02 | -0.12 | 2/27/2026 | 3/3/2026 4:00:09 PM EST |
| 135.00 | 17.60 | 21.00 | 19.30 | 14.32 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.89 | -0.85 | 0.02 | -0.11 | 2/26/2026 | 3/3/2026 4:00:09 PM EST |
| 140.00 | 21.70 | 26.20 | 23.95 | 19.67 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.99 | -0.91 | 0.01 | -0.07 | 2/26/2026 | 3/3/2026 4:00:09 PM EST |
| 145.00 | 26.80 | 31.00 | 28.90 | 20.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | -0.94 | 0.01 | -0.05 | 2/26/2026 | 3/3/2026 4:00:09 PM EST |
| 150.00 | 31.50 | 36.00 | 33.75 | % | 0.23 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.03 | 3/3/2026 4:00:09 PM EST | |||
| 155.00 | 36.50 | 40.80 | 38.65 | % | 0.25 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.02 | 3/3/2026 4:00:09 PM EST | |||
| 160.00 | 41.50 | 45.90 | 43.70 | % | 0.27 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 165.00 | 46.60 | 51.00 | 48.80 | % | 0.30 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 170.00 | 51.50 | 55.90 | 53.70 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 175.00 | 56.60 | 61.00 | 58.80 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 180.00 | 61.60 | 66.00 | 63.80 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 185.00 | 66.50 | 71.10 | 68.80 | % | 0.37 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 190.00 | 71.50 | 76.20 | 73.85 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 195.00 | 76.50 | 81.20 | 78.85 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST |