Options Chain for EVERPURE INC CL A (P) - $75.29 as of 5/6/2026 7:44:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.80 | 40.90 | 39.35 | % | 1.12 | 0 | 5 | 3.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 40.00 | 33.00 | 35.60 | 34.30 | % | 0.86 | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 45.00 | 28.00 | 30.70 | 29.35 | 23.60 | 0.00 | 0.00% | 0.65 | 0 | 12 | 2.55 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:08 PM EST |
| 50.00 | 23.00 | 25.60 | 24.30 | 21.45 | 0.00 | 0.00% | 0.49 | 0 | 22 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 55.00 | 18.00 | 20.70 | 19.35 | 16.55 | 0.00 | 0.00% | 0.35 | 0 | 35 | 1.72 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 60.00 | 13.70 | 15.70 | 14.70 | 15.07 | 0.00 | 0.00% | 0.24 | 0 | 95 | 1.35 | 0.97 | 0.01 | -0.04 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 65.00 | 9.30 | 10.90 | 10.10 | 9.60 | -0.51 | -5.05% | 0.16 | 43 | 958 | 1.05 | 0.91 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 70.00 | 5.50 | 5.80 | 5.65 | 5.70 | -0.50 | -8.07% | 0.08 | 88 | 1,009 | 0.63 | 0.76 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 2.45 | 2.80 | 2.63 | 2.45 | -0.45 | -15.52% | 0.04 | 285 | 1,605 | 0.61 | 0.49 | 0.06 | -0.16 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 80.00 | 0.45 | 1.05 | 0.75 | 1.10 | -0.05 | -4.35% | 0.01 | 619 | 3,110 | 0.60 | 0.24 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.30 | -0.13 | -30.24% | 0.00 | 456 | 1,925 | 0.64 | 0.10 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.30 | -66.67% | 0.00 | 765 | 723 | 0.78 | 0.04 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.85 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 23 | 569 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,277 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 33 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 79 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 110 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 558 | 1.00 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 19 | 491 | 0.76 | -0.03 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 65.00 | 0.25 | 0.55 | 0.40 | 0.34 | -0.01 | -2.86% | 0.01 | 6 | 807 | 0.70 | -0.09 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 70.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.05 | -4.77% | 0.02 | 41 | 1,275 | 0.60 | -0.24 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 2.85 | 3.40 | 3.13 | 3.00 | +0.05 | +1.70% | 0.04 | 6 | 709 | 0.61 | -0.51 | 0.06 | -0.16 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 80.00 | 6.30 | 6.60 | 6.45 | 6.90 | -1.20 | -14.82% | 0.08 | 2 | 284 | 0.59 | -0.76 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 85.00 | 9.90 | 11.70 | 10.80 | 13.85 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.97 | -0.90 | 0.02 | -0.08 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 14.60 | 16.30 | 15.45 | % | 0.17 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.04 | 5/6/2026 4:00:08 PM EST | |||
| 95.00 | 19.40 | 22.10 | 20.75 | % | 0.22 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 100.00 | 24.40 | 27.10 | 25.75 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 105.00 | 29.30 | 32.10 | 30.70 | % | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 110.00 | 34.30 | 37.10 | 35.70 | % | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 115.00 | 39.20 | 42.10 | 40.65 | % | 0.35 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 120.00 | 44.20 | 47.10 | 45.65 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 125.00 | 49.40 | 52.10 | 50.75 | % | 0.41 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 130.00 | 54.40 | 57.10 | 55.75 | % | 0.43 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 135.00 | 59.40 | 62.10 | 60.75 | % | 0.45 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 140.00 | 64.20 | 67.10 | 65.65 | % | 0.47 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST |