Options Chain for EVERPURE INC CL A (P) - $118.16 as of 8/14/2026 8:25:36 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 | 81.50 | 84.70 | 83.10 | 37.43 | 0.00 | 0.00% | 2.37 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:53 PM EST |
| 40.00 | 76.50 | 79.20 | 77.85 | 37.80 | 0.00 | 0.00% | 1.95 | 0 | 10 | 4.86 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:53 PM EST |
| 45.00 | 72.10 | 74.80 | 73.45 | 41.20 | 0.00 | 0.00% | 1.63 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:53 PM EST |
| 50.00 | 66.50 | 69.30 | 67.90 | 37.20 | 0.00 | 0.00% | 1.36 | 0 | 40 | 4.01 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 55.00 | 62.10 | 64.70 | 63.40 | 31.67 | 0.00 | 0.00% | 1.15 | 0 | 26 | 3.89 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 60.00 | 56.50 | 59.40 | 57.95 | 57.10 | +19.02 | +49.95% | 0.97 | 1 | 62 | 3.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 65.00 | 52.30 | 54.40 | 53.35 | 54.00 | +7.50 | +16.13% | 0.82 | 28 | 477 | 2.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 70.00 | 46.50 | 49.60 | 48.05 | 47.85 | +4.85 | +11.28% | 0.69 | 32 | 1,771 | 2.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 75.00 | 42.30 | 44.90 | 43.60 | 42.54 | +1.54 | +3.76% | 0.58 | 3 | 2,350 | 2.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 80.00 | 37.20 | 39.40 | 38.30 | 37.60 | -0.19 | -0.51% | 0.48 | 14 | 2,119 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 85.00 | 31.80 | 34.70 | 33.25 | 32.83 | +0.22 | +0.68% | 0.39 | 112 | 2,457 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 90.00 | 27.80 | 28.90 | 28.35 | 28.04 | +0.54 | +1.97% | 0.32 | 9 | 3,603 | 1.35 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 95.00 | 22.30 | 24.30 | 23.30 | 22.49 | -0.26 | -1.15% | 0.25 | 18 | 1,358 | 1.29 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 100.00 | 17.40 | 19.90 | 18.65 | 17.70 | +0.25 | +1.44% | 0.19 | 40 | 2,571 | 1.23 | 0.98 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 105.00 | 12.10 | 14.80 | 13.45 | 13.60 | +0.45 | +3.43% | 0.13 | 6 | 297 | 0.96 | 0.93 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 110.00 | 8.20 | 10.30 | 9.25 | 8.75 | -0.10 | -1.13% | 0.08 | 262 | 1,315 | 0.81 | 0.83 | 0.03 | -0.20 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 115.00 | 5.30 | 5.90 | 5.60 | 5.70 | +0.20 | +3.64% | 0.05 | 33 | 3,679 | 0.56 | 0.66 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 120.00 | 2.70 | 3.40 | 3.05 | 3.00 | -0.50 | -14.29% | 0.03 | 90 | 1,629 | 0.57 | 0.45 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 125.00 | 1.45 | 1.70 | 1.58 | 1.55 | -0.50 | -24.39% | 0.01 | 171 | 559 | 0.60 | 0.27 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 130.00 | 0.50 | 0.80 | 0.65 | 0.80 | -0.45 | -36.00% | 0.01 | 436 | 2,717 | 0.55 | 0.15 | 0.02 | -0.17 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 135.00 | 0.20 | 0.60 | 0.40 | 0.25 | -0.35 | -58.34% | 0.00 | 23 | 123 | 0.65 | 0.08 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 150 | 56 | 0.82 | 0.03 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.04 | -26.67% | 0.00 | 3 | 76 | 0.79 | 0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.82 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:53 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 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 123 | 4.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 370 | 4.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 3.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 475 | 2.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,402 | 1.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 2,763 | 1.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 932 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,945 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 821 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.96 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.16 | +0.06 | +60.00% | 0.00 | 2 | 48 | 1.08 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.19 | -95.00% | 0.00 | 4 | 99 | 0.86 | -0.02 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 105.00 | 0.30 | 0.60 | 0.45 | 0.34 | -0.36 | -51.43% | 0.00 | 42 | 268 | 0.66 | -0.07 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 110.00 | 0.65 | 1.25 | 0.95 | 1.29 | -0.11 | -7.86% | 0.01 | 63 | 56 | 0.56 | -0.17 | 0.03 | -0.20 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 115.00 | 2.10 | 2.60 | 2.35 | 2.25 | -1.24 | -35.53% | 0.02 | 39 | 38 | 0.59 | -0.34 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 120.00 | 3.60 | 5.40 | 4.50 | 5.00 | -0.40 | -7.41% | 0.04 | 50 | 214 | 0.56 | -0.55 | 0.04 | -0.28 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 125.00 | 7.20 | 9.00 | 8.10 | 9.00 | -7.40 | -45.13% | 0.06 | 10 | 3 | 0.58 | -0.73 | 0.03 | -0.24 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 130.00 | 11.80 | 13.20 | 12.50 | 12.00 | -1.20 | -9.10% | 0.10 | 15 | 21 | 0.80 | -0.85 | 0.02 | -0.17 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 135.00 | 15.70 | 18.40 | 17.05 | % | 0.13 | 0 | 0 | 1.03 | -0.92 | 0.01 | -0.11 | 8/14/2026 3:59:53 PM EST | |||
| 140.00 | 20.70 | 23.20 | 21.95 | % | 0.16 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 145.00 | 25.60 | 28.60 | 27.10 | % | 0.19 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.03 | 8/14/2026 3:59:53 PM EST | |||
| 150.00 | 30.30 | 33.50 | 31.90 | 32.49 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.53 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |