Options Chain for EVERUS CONSTR GROUP COM (ECG) - $76.11 as of 8/22/2025 8:02:17 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 | 39.50 | 43.40 | 41.45 | % | 1.18 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 34.50 | 38.20 | 36.35 | % | 0.91 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 29.60 | 33.50 | 31.55 | % | 0.70 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 24.60 | 28.50 | 26.55 | % | 0.53 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 19.70 | 23.50 | 21.60 | % | 0.39 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 14.70 | 18.70 | 16.70 | % | 0.28 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 10.10 | 13.90 | 12.00 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | 0.91 | 0.02 | -0.03 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 6.00 | 9.60 | 7.80 | 6.01 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.70 | 0.78 | 0.03 | -0.06 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 3.10 | 6.40 | 4.75 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.49 | 0.58 | 0.04 | -0.07 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 1.80 | 3.00 | 2.40 | 2.70 | +1.00 | +58.83% | 0.03 | 9 | 101 | 0.47 | 0.35 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.70 | 1.25 | 0.98 | 1.10 | +0.20 | +22.23% | 0.01 | 16 | 98 | 0.45 | 0.18 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.81 | 0.09 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.04 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | -0.03 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.87 | -0.09 | 0.02 | -0.03 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.10 | 2.65 | 1.38 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.43 | -0.22 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 1.15 | 5.00 | 3.08 | 3.81 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.44 | -0.42 | 0.04 | -0.07 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 4.30 | 7.50 | 5.90 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.40 | -0.65 | 0.04 | -0.06 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 8.10 | 11.30 | 9.70 | % | 0.11 | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 90.00 | 12.40 | 15.60 | 14.00 | % | 0.16 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 16.80 | 20.70 | 18.75 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 21.80 | 25.60 | 23.70 | % | 0.24 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 26.60 | 30.60 | 28.60 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |