Options Chain for EVERPURE INC CL A (P) - $74.63 as of 5/6/2026 11:29:20 AM 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 | 38.20 | 41.50 | 39.85 | 35.72 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.88 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 5/6/2026 4:00:08 PM EST |
| 40.00 | 33.20 | 36.60 | 34.90 | 28.51 | 0.00 | 0.00% | 0.87 | 0 | 12 | 1.62 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 5/6/2026 4:00:08 PM EST |
| 45.00 | 28.70 | 31.10 | 29.90 | 24.37 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.23 | 0.97 | 0.00 | -0.02 | 4/17/2026 | 5/6/2026 4:00:08 PM EST |
| 50.00 | 23.80 | 26.30 | 25.05 | 21.15 | 0.00 | 0.00% | 0.50 | 0 | 21 | 1.07 | 0.94 | 0.01 | -0.04 | 4/22/2026 | 5/6/2026 4:00:08 PM EST |
| 55.00 | 19.90 | 21.80 | 20.85 | 21.00 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.70 | 0.89 | 0.01 | -0.05 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 60.00 | 16.10 | 17.70 | 16.90 | 16.80 | -0.45 | -2.61% | 0.28 | 8 | 153 | 0.78 | 0.83 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 65.00 | 13.00 | 14.00 | 13.50 | 12.20 | -1.44 | -10.56% | 0.21 | 12 | 338 | 0.80 | 0.75 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 70.00 | 9.70 | 10.40 | 10.05 | 10.26 | -0.28 | -2.66% | 0.14 | 53 | 1,708 | 0.75 | 0.65 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 7.60 | 8.00 | 7.80 | 7.75 | -0.25 | -3.13% | 0.10 | 190 | 565 | 0.77 | 0.55 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 80.00 | 5.40 | 5.80 | 5.60 | 5.70 | -0.45 | -7.32% | 0.07 | 691 | 1,659 | 0.75 | 0.45 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 85.00 | 3.90 | 4.50 | 4.20 | 4.20 | -0.40 | -8.70% | 0.05 | 35 | 519 | 0.76 | 0.36 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 2.65 | 3.30 | 2.98 | 3.05 | -0.25 | -7.58% | 0.03 | 245 | 1,229 | 0.75 | 0.29 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 95.00 | 2.05 | 2.50 | 2.28 | 2.25 | -0.10 | -4.26% | 0.02 | 49 | 580 | 0.77 | 0.22 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 100.00 | 1.55 | 1.70 | 1.63 | 1.66 | -0.09 | -5.15% | 0.02 | 7,205 | 3,815 | 0.78 | 0.17 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 105.00 | 0.95 | 1.40 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 79 | 334 | 0.78 | 0.13 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 110.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.05 | -5.56% | 0.01 | 113 | 255 | 0.78 | 0.09 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 115.00 | 0.35 | 0.80 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 125 | 1,273 | 0.77 | 0.07 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 120.00 | 0.30 | 0.70 | 0.50 | 0.50 | +0.01 | +2.05% | 0.00 | 4 | 77 | 0.81 | 0.05 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 125.00 | 0.05 | 0.50 | 0.28 | 0.44 | +0.39 | +780.00% | 0.00 | 63 | 266 | 0.74 | 0.04 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.79 | 0.03 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.95 | 0.02 | 0.00 | -0.01 | 4/20/2026 | 5/6/2026 4:00:08 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 80 | 0.80 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 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 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.19 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.04 | -28.58% | 0.01 | 1 | 106 | 1.10 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.84 | -0.03 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 50.00 | 0.45 | 0.80 | 0.63 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.83 | -0.06 | 0.01 | -0.04 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 55.00 | 0.95 | 1.35 | 1.15 | 1.25 | +0.08 | +6.84% | 0.02 | 12 | 1,644 | 0.80 | -0.11 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 60.00 | 2.10 | 2.35 | 2.23 | 2.15 | +0.14 | +6.97% | 0.04 | 37 | 400 | 0.81 | -0.17 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 65.00 | 3.40 | 3.60 | 3.50 | 3.60 | +0.30 | +9.10% | 0.05 | 137 | 1,272 | 0.78 | -0.25 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 70.00 | 5.00 | 5.50 | 5.25 | 5.40 | +0.29 | +5.68% | 0.07 | 86 | 611 | 0.75 | -0.35 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 7.60 | 8.00 | 7.80 | 7.90 | +0.33 | +4.36% | 0.10 | 16 | 173 | 0.76 | -0.45 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 80.00 | 10.30 | 11.00 | 10.65 | 10.80 | 0.00 | 0.00% | 0.13 | 38 | 34 | 0.75 | -0.55 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 85.00 | 13.70 | 14.50 | 14.10 | 16.40 | 0.00 | 0.00% | 0.17 | 0 | 59 | 0.75 | -0.64 | 0.02 | -0.09 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 90.00 | 17.30 | 18.50 | 17.90 | 18.80 | 0.00 | 0.00% | 0.20 | 0 | 150 | 0.74 | -0.71 | 0.02 | -0.08 | 4/27/2026 | 5/6/2026 4:00:08 PM EST |
| 95.00 | 21.40 | 23.10 | 22.25 | % | 0.23 | 0 | 54 | 0.76 | -0.78 | 0.02 | -0.07 | 5/6/2026 4:00:08 PM EST | |||
| 100.00 | 25.80 | 28.20 | 27.00 | 27.10 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.80 | -0.83 | 0.01 | -0.06 | 4/27/2026 | 5/6/2026 4:00:08 PM EST |
| 105.00 | 30.30 | 33.00 | 31.65 | % | 0.30 | 0 | 0 | 1.07 | -0.87 | 0.01 | -0.05 | 5/6/2026 4:00:08 PM EST | |||
| 110.00 | 35.10 | 37.20 | 36.15 | % | 0.33 | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.04 | 5/6/2026 4:00:08 PM EST | |||
| 115.00 | 39.70 | 42.30 | 41.00 | % | 0.36 | 0 | 0 | 1.14 | -0.93 | 0.01 | -0.03 | 5/6/2026 4:00:08 PM EST | |||
| 120.00 | 44.60 | 46.90 | 45.75 | % | 0.38 | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.03 | 5/6/2026 4:00:08 PM EST | |||
| 125.00 | 49.30 | 51.80 | 50.55 | % | 0.40 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.02 | 5/6/2026 4:00:08 PM EST | |||
| 130.00 | 54.50 | 57.10 | 55.80 | % | 0.43 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.02 | 5/6/2026 4:00:08 PM EST | |||
| 135.00 | 58.90 | 62.20 | 60.55 | % | 0.45 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 140.00 | 63.50 | 67.50 | 65.50 | % | 0.47 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST |