P · Everpure, Inc. · Options Chain

Track P — free

$98.18 +4.08 (+4.34%) At close · Sep 11

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$32.72B

333.23M

Options Chain

Underlying $98.18 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 56 contracts · mixed daily-bar sessions · Aug 11, 2026–Sep 11, 2026; 9 unknown

Put / call OI

0.80

Balanced positioning

Open interest

27,387

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$95.00

$3.18 below spot

ATM implied vol

61.8%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Nov 20 68d Jan 15 124d Feb 19 159d Jun 17 277d Sep 17 369d Jan 21 495d Jan 19 859d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$56.20	$58.90	—		$0.05	$0.00	$0.25	—	—	2	2
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 18:15:00.263 UTC Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$51.20	$54.20	—		$0.03	$0.00	$0.05	—	—	1	63
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:51.802 UTC Last $0.03 Breakeven $44.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$46.20	$49.30	$58.62		$0.05	$0.00	$0.60	—	—	2	212
Call · $50 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:59.031 UTC Last $58.62 Breakeven $108.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $50 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:58.117 UTC Last $0.05 Breakeven $49.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 212 OI effective date Sep 10, 2026 Model this put
6	1	—	—	$41.20	$44.10	$40.78		$0.03	$0.00	$0.05	—	—	13	4.6k
Call · $55 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.356 UTC Last $40.78 Breakeven $95.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $55 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:51.801 UTC Last $0.03 Breakeven $54.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.6k OI effective date Sep 10, 2026 Model this put
47	1	—	—	$36.20	$38.70	$37.17		$0.04	$0.00	$0.35	—	—	8	87
Call · $60 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.252 UTC Last $37.17 Breakeven $97.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this call Put · $60 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:58.093 UTC Last $0.04 Breakeven $59.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 10, 2026 Model this put
17	1	—	—	$31.20	$34.10	$32.21		$0.05	$0.00	$0.05	—	—	10	1.6k
Call · $65 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.764 UTC Last $32.21 Breakeven $97.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 10, 2026 Model this call Put · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:52.211 UTC Last $0.05 Breakeven $64.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 10, 2026 Model this put
24	2	—	—	$26.20	$29.00	$31.11		$0.03	$0.00	$0.05	—	—	2	352
Call · $70 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:57.841 UTC Last $31.11 Breakeven $101.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this call Put · $70 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:40:15.829 UTC Last $0.03 Breakeven $69.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 352 OI effective date Sep 10, 2026 Model this put
58	1	—	—	$21.20	$23.90	$22.60		$0.10	$0.00	$0.10	—	—	1	198
Call · $75 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.252 UTC Last $22.60 Breakeven $97.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 10, 2026 Model this call Put · $75 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:28.902 UTC Last $0.10 Breakeven $74.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 OI effective date Sep 10, 2026 Model this put
258	1	—	—	$16.30	$18.70	$17.00		$0.02	$0.00	$0.10	—	—	7	353
Call · $80 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.029 UTC Last $17.00 Breakeven $97.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 258 OI effective date Sep 10, 2026 Model this call Put · $80 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.093 UTC Last $0.02 Breakeven $79.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 353 OI effective date Sep 10, 2026 Model this put
915	24	81.5%	0.939	$12.40	$14.20	$12.90		$0.17	$0.05	$0.30	-0.048	75.1%	13	387
Call · $85 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.685 UTC Last $12.90 Breakeven $97.90 Implied vol 81.5% Delta 0.939 ≈94% ITM Gamma 0.013 Theta -0.121 Vega 0.014 Open interest 915 OI effective date Sep 10, 2026 Model this call Put · $85 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.093 UTC Last $0.17 Breakeven $84.83 Implied vol 75.1% Delta -0.048 ≈5% ITM Gamma 0.012 Theta -0.085 Vega 0.011 Open interest 387 OI effective date Sep 10, 2026 Model this put
477	12	51.8%	0.925	$7.40	$9.10	$8.10		$0.51	$0.35	$0.80	-0.137	69.5%	44	706
Call · $90 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.441 UTC Last $8.10 Breakeven $98.10 Implied vol 51.8% Delta 0.925 ≈93% ITM Gamma 0.024 Theta -0.092 Vega 0.016 Open interest 477 OI effective date Sep 10, 2026 Model this call Put · $90 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.688 UTC Last $0.51 Breakeven $89.49 Implied vol 69.5% Delta -0.137 ≈14% ITM Gamma 0.028 Theta -0.174 Vega 0.025 Open interest 706 OI effective date Sep 10, 2026 Model this put
589	313	68.6%	0.668	$4.10	$5.60	$4.76		$1.66	$1.45	$1.90	-0.326	65.6%	55	1.3k
Call · $95 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.685 UTC Last $4.76 Breakeven $99.76 Implied vol 68.6% Delta 0.668 ≈67% ITM Gamma 0.046 Theta -0.292 Vega 0.042 Open interest 589 OI effective date Sep 10, 2026 Model this call Put · $95 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.039 UTC Last $1.66 Breakeven $93.34 Implied vol 65.6% Delta -0.326 ≈33% ITM Gamma 0.048 Theta -0.268 Vega 0.041 Open interest 1.3k OI effective date Sep 10, 2026 Model this put
Underlying $98.18
1.4k	865	63.8%	0.411	$1.95	$2.20	$2.15		$4.13	$3.30	$4.40	-0.597	59.9%	32	946
Call · $100 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.817 UTC Last $2.15 Breakeven $102.15 Implied vol 63.8% Delta 0.411 ≈41% ITM Gamma 0.053 Theta -0.289 Vega 0.045 Open interest 1.4k OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.922 UTC Last $4.13 Breakeven $95.87 Implied vol 59.9% Delta -0.597 ≈60% ITM Gamma 0.056 Theta -0.26 Vega 0.044 Open interest 946 OI effective date Sep 10, 2026 Model this put
2.4k	51	68.1%	0.206	$0.55	$1.20	$0.80		$10.70	$7.10	$9.50	-0.748	81.9%	4	490
Call · $105 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.851 UTC Last $0.80 Breakeven $105.80 Implied vol 68.1% Delta 0.206 ≈21% ITM Gamma 0.037 Theta -0.225 Vega 0.033 Open interest 2.4k OI effective date Sep 10, 2026 Model this call Put · $105 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.437 UTC Last $10.70 Breakeven $94.30 Implied vol 81.9% Delta -0.748 ≈75% ITM Gamma 0.034 Theta -0.292 Vega 0.037 Open interest 490 OI effective date Sep 10, 2026 Model this put
892	12	68.1%	0.08	$0.15	$0.40	$0.20		$13.55	$11.50	$13.70	-0.863	86%	2	285
Call · $110 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.922 UTC Last $0.20 Breakeven $110.20 Implied vol 68.1% Delta 0.08 ≈8% ITM Gamma 0.019 Theta -0.117 Vega 0.017 Open interest 892 OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:58.686 UTC Last $13.55 Breakeven $96.45 Implied vol 86% Delta -0.863 ≈86% ITM Gamma 0.022 Theta -0.206 Vega 0.025 Open interest 285 OI effective date Sep 10, 2026 Model this put
955	46	68.6%	0.026	$0.05	$0.10	$0.09		$18.25	$16.20	$18.90	-0.89	105.6%	1	581
Call · $115 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:17.214 UTC Last $0.09 Breakeven $115.09 Implied vol 68.6% Delta 0.026 ≈3% ITM Gamma 0.008 Theta -0.048 Vega 0.007 Open interest 955 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.049 UTC Last $18.25 Breakeven $96.75 Implied vol 105.6% Delta -0.89 ≈89% ITM Gamma 0.016 Theta -0.217 Vega 0.022 Open interest 581 OI effective date Sep 10, 2026 Model this put
1.4k	2	—	—	$0.00	$0.05	$0.04		$20.00	$20.80	$23.90	—	—	1	—
Call · $120 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:17:08.168 UTC Last $0.04 Breakeven $120.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:59.039 UTC Last $20.00 Breakeven $100.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
768	3	—	—	$0.00	$0.15	$0.02		$30.04	$25.90	$28.90	—	—	1	—
Call · $125 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.091 UTC Last $0.02 Breakeven $125.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 768 OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:59.750 UTC Last $30.04 Breakeven $94.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	1	—	—	$0.00	$0.05	$0.08		$32.10	$31.50	$33.80	—	—	3	—
Call · $130 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 14:30:58.472 UTC Last $0.08 Breakeven $130.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:58.771 UTC Last $32.10 Breakeven $97.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
721	10	—	—	$0.00	$0.05	$0.05		—	$36.30	$38.80	—	—	—	—
Call · $135 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:49:55.639 UTC Last $0.05 Breakeven $135.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 721 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.773 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
68	1	—	—	$0.00	$0.20	$0.05		—	$40.90	$43.90	—	—	—	—
Call · $140 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:52.067 UTC Last $0.05 Breakeven $140.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
65	10	—	—	$0.00	$0.15	$0.05		$31.22	$45.50	$48.90	—	—	13	—
Call · $145 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:57.837 UTC Last $0.05 Breakeven $145.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:58.320 UTC Last $31.22 Breakeven $113.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.5k	8	—	—	$0.00	$0.05	$0.05		$41.10	$51.40	$53.90	—	—	1	—
Call · $150 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 13:59:55.089 UTC Last $0.05 Breakeven $150.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 10, 2026 Model this call Put · $150 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:58.364 UTC Last $41.10 Breakeven $108.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	5	—	—	$0.00	$0.15	$0.04		—	$56.40	$58.90	—	—	—	—
Call · $155 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:57.838 UTC Last $0.04 Breakeven $155.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 10, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.032 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
114	1	—	—	$0.00	$0.55	$0.13		—	$61.40	$63.90	—	—	—	—
Call · $160 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:57.945 UTC Last $0.13 Breakeven $160.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 10, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	1	—	—	$0.00	$0.40	$0.15		—	$66.50	$68.90	—	—	—	—
Call · $165 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:58.562 UTC Last $0.15 Breakeven $165.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	1	—	—	$0.00	$0.05	$0.04		—	$71.50	$73.90	—	—	—	—
Call · $170 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 14:29:55.241 UTC Last $0.04 Breakeven $170.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 10, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.190 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
429	10	—	—	$0.00	$0.05	$0.03		—	$76.50	$78.90	—	—	—	—
Call · $175 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:52.067 UTC Last $0.03 Breakeven $175.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 429 OI effective date Sep 10, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:57.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 11, 2026–Sep 11, 2026; 9 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1474432 CUSIP 74624M102 13F (30d) 189 filings 187 filers Visit website Investor relations