Options Chain for EVERPURE INC CL A (P) - $87.20 as of 5/26/2026 3:09:22 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 | 43.60 | 46.10 | 44.85 | 43.60 | +9.86 | +29.23% | 1.00 | 1 | 1 | 1.45 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 50.00 | 39.10 | 41.30 | 40.20 | % | 0.80 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.03 | 5/26/2026 1:59:02 PM EST | |||
| 55.00 | 34.30 | 36.50 | 35.40 | % | 0.64 | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.04 | 5/26/2026 1:59:02 PM EST | |||
| 60.00 | 29.50 | 32.00 | 30.75 | % | 0.51 | 0 | 0 | 1.07 | 0.92 | 0.01 | -0.05 | 5/26/2026 1:59:02 PM EST | |||
| 65.00 | 25.20 | 27.80 | 26.50 | 23.01 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.79 | 0.88 | 0.01 | -0.07 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 70.00 | 21.30 | 23.90 | 22.60 | 22.60 | +4.46 | +24.59% | 0.32 | 1 | 4 | 0.80 | 0.83 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 75.00 | 18.00 | 20.40 | 19.20 | 17.50 | 0.00 | 0.00% | 0.26 | 0 | 171 | 0.80 | 0.77 | 0.01 | -0.09 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 80.00 | 15.20 | 17.00 | 16.10 | 16.50 | +2.85 | +20.88% | 0.20 | 2 | 40 | 0.82 | 0.70 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 85.00 | 13.50 | 14.40 | 13.95 | 13.10 | +1.71 | +15.02% | 0.16 | 9 | 58 | 0.81 | 0.63 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 90.00 | 11.10 | 12.20 | 11.65 | 11.25 | +2.25 | +25.00% | 0.13 | 61 | 172 | 0.85 | 0.56 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 95.00 | 9.50 | 10.10 | 9.80 | 9.74 | +2.94 | +43.24% | 0.10 | 127 | 52 | 0.85 | 0.50 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 100.00 | 8.00 | 8.50 | 8.25 | 8.30 | +2.41 | +40.92% | 0.08 | 142 | 105 | 0.86 | 0.44 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 105.00 | 6.60 | 7.20 | 6.90 | 6.50 | +1.83 | +39.19% | 0.07 | 9 | 34 | 0.89 | 0.38 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 110.00 | 5.70 | 6.00 | 5.85 | 5.70 | +1.90 | +50.00% | 0.05 | 314 | 65 | 0.89 | 0.33 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 115.00 | 4.70 | 5.20 | 4.95 | 4.95 | +1.95 | +65.00% | 0.04 | 28 | 21 | 0.91 | 0.29 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 120.00 | 4.10 | 4.30 | 4.20 | 4.20 | +1.60 | +61.54% | 0.04 | 219 | 147 | 0.91 | 0.25 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 125.00 | 3.50 | 3.60 | 3.55 | 3.55 | +1.35 | +61.37% | 0.03 | 2,408 | 16 | 0.92 | 0.22 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 1:59:02 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 | 0.05 | 0.70 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/26/2026 1:59:02 PM EST |
| 50.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.91 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 55.00 | 0.60 | 0.95 | 0.78 | 0.25 | -0.95 | -79.17% | 0.01 | 5 | 14 | 0.85 | -0.04 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 60.00 | 1.15 | 1.55 | 1.35 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.81 | -0.08 | 0.01 | -0.05 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 65.00 | 1.60 | 2.05 | 1.83 | 1.50 | -0.60 | -28.58% | 0.03 | 6 | 87 | 0.82 | -0.12 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 70.00 | 2.35 | 3.20 | 2.78 | 3.00 | +0.15 | +5.27% | 0.04 | 27 | 23 | 0.81 | -0.17 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 75.00 | 4.20 | 4.70 | 4.45 | 4.20 | -0.05 | -1.18% | 0.06 | 22 | 44 | 0.84 | -0.23 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 80.00 | 6.00 | 6.80 | 6.40 | 6.40 | +0.05 | +0.79% | 0.08 | 6 | 18 | 0.82 | -0.30 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 85.00 | 8.40 | 8.90 | 8.65 | 9.00 | +0.10 | +1.13% | 0.10 | 10 | 23 | 0.85 | -0.37 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 90.00 | 10.70 | 11.90 | 11.30 | 11.20 | -5.50 | -32.94% | 0.13 | 9 | 2 | 0.83 | -0.44 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 95.00 | 13.70 | 15.10 | 14.40 | 14.20 | -0.50 | -3.41% | 0.15 | 7 | 14 | 0.84 | -0.50 | 0.01 | -0.12 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 100.00 | 17.20 | 18.50 | 17.85 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.85 | -0.56 | 0.01 | -0.12 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 105.00 | 20.80 | 22.20 | 21.50 | 22.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.86 | -0.62 | 0.01 | -0.11 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 110.00 | 24.70 | 26.30 | 25.50 | % | 0.23 | 0 | 0 | 0.90 | -0.67 | 0.01 | -0.11 | 5/26/2026 1:59:02 PM EST | |||
| 115.00 | 29.10 | 30.40 | 29.75 | % | 0.26 | 0 | 0 | 0.95 | -0.71 | 0.01 | -0.10 | 5/26/2026 1:59:02 PM EST | |||
| 120.00 | 32.80 | 35.40 | 34.10 | 34.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.92 | -0.75 | 0.01 | -0.10 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 125.00 | 37.40 | 39.90 | 38.65 | % | 0.31 | 0 | 0 | 0.94 | -0.78 | 0.01 | -0.09 | 5/26/2026 1:59:02 PM EST |