Options Chain for EVERCORE INC CLASS A (EVR) - $298.51 as of 4/1/2026 2:32:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 110.20 | 113.60 | 111.90 | % | 0.59 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 195.00 | 105.20 | 108.60 | 106.90 | % | 0.55 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 200.00 | 100.30 | 103.70 | 102.00 | % | 0.51 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 210.00 | 90.00 | 93.70 | 91.85 | 65.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 3:59:30 PM EST |
| 220.00 | 80.50 | 83.70 | 82.10 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:30 PM EST | |||
| 230.00 | 71.00 | 73.80 | 72.40 | 58.09 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.94 | 1.00 | 0.00 | -0.05 | 3/25/2026 | 4/1/2026 3:59:30 PM EST |
| 240.00 | 60.60 | 63.90 | 62.25 | 67.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.08 | 2/24/2026 | 4/1/2026 3:59:30 PM EST |
| 250.00 | 51.10 | 54.20 | 52.65 | % | 0.21 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.12 | 4/1/2026 3:59:30 PM EST | |||
| 260.00 | 41.50 | 44.80 | 43.15 | 40.40 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.46 | 0.94 | 0.00 | -0.18 | 3/31/2026 | 4/1/2026 3:59:30 PM EST |
| 270.00 | 32.50 | 35.80 | 34.15 | 27.35 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.45 | 0.88 | 0.01 | -0.24 | 3/31/2026 | 4/1/2026 3:59:30 PM EST |
| 280.00 | 24.20 | 26.40 | 25.30 | 27.35 | +2.35 | +9.40% | 0.09 | 8 | 279 | 0.46 | 0.81 | 0.01 | -0.30 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 290.00 | 17.20 | 20.00 | 18.60 | 19.71 | +11.41 | +137.47% | 0.06 | 4 | 25 | 0.43 | 0.71 | 0.01 | -0.35 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 300.00 | 11.10 | 13.50 | 12.30 | 13.00 | +2.00 | +18.19% | 0.04 | 623 | 907 | 0.41 | 0.57 | 0.02 | -0.36 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 310.00 | 5.80 | 8.40 | 7.10 | 8.10 | +5.10 | +170.00% | 0.02 | 151 | 106 | 0.39 | 0.42 | 0.02 | -0.32 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 320.00 | 2.25 | 4.90 | 3.58 | 5.50 | +3.75 | +214.29% | 0.01 | 19 | 36 | 0.37 | 0.26 | 0.01 | -0.25 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 330.00 | 0.80 | 3.10 | 1.95 | 2.75 | +1.45 | +111.54% | 0.01 | 12 | 41 | 0.38 | 0.15 | 0.01 | -0.17 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 340.00 | 0.35 | 1.65 | 1.00 | 1.25 | +0.85 | +212.50% | 0.00 | 3 | 9 | 0.38 | 0.08 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 350.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.46 | 0.04 | 0.00 | -0.06 | 3/20/2026 | 4/1/2026 3:59:30 PM EST |
| 360.00 | 0.00 | 2.40 | 1.20 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.01 | 0.00 | -0.03 | 3/2/2026 | 4/1/2026 3:59:30 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.73 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 3:59:30 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 390.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 440.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 450.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 460.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:30 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:30 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:30 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:30 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 4/1/2026 3:59:30 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.25 | -0.75 | -75.00% | 0.00 | 2 | 84 | 0.80 | 0.00 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 4.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.08 | 3/16/2026 | 4/1/2026 3:59:30 PM EST |
| 250.00 | 0.00 | 1.45 | 0.73 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | -0.03 | 0.00 | -0.12 | 3/19/2026 | 4/1/2026 3:59:30 PM EST |
| 260.00 | 0.55 | 1.70 | 1.13 | 1.30 | -1.50 | -53.58% | 0.00 | 12 | 178 | 0.53 | -0.06 | 0.00 | -0.18 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 270.00 | 1.35 | 2.95 | 2.15 | 1.85 | -0.52 | -21.95% | 0.01 | 134 | 3,966 | 0.49 | -0.12 | 0.01 | -0.24 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 280.00 | 2.90 | 4.20 | 3.55 | 3.60 | -0.46 | -11.33% | 0.01 | 5 | 139 | 0.50 | -0.19 | 0.01 | -0.30 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 290.00 | 4.90 | 7.30 | 6.10 | 4.70 | -2.50 | -34.73% | 0.02 | 36 | 44 | 0.47 | -0.29 | 0.01 | -0.35 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 300.00 | 8.70 | 11.40 | 10.05 | 9.87 | -24.18 | -71.02% | 0.03 | 11 | 2 | 0.47 | -0.43 | 0.02 | -0.36 | 4/1/2026 | 4/1/2026 3:59:30 PM EST |
| 310.00 | 13.40 | 16.50 | 14.95 | % | 0.05 | 0 | 0 | 0.43 | -0.58 | 0.02 | -0.32 | 4/1/2026 3:59:30 PM EST | |||
| 320.00 | 19.70 | 22.90 | 21.30 | 40.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | -0.74 | 0.01 | -0.25 | 3/27/2026 | 4/1/2026 3:59:30 PM EST |
| 330.00 | 28.50 | 31.00 | 29.75 | 53.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | -0.85 | 0.01 | -0.17 | 3/24/2026 | 4/1/2026 3:59:30 PM EST |
| 340.00 | 37.10 | 40.40 | 38.75 | 57.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.10 | 3/6/2026 | 4/1/2026 3:59:30 PM EST |
| 350.00 | 46.80 | 49.80 | 48.30 | 73.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.06 | 3/24/2026 | 4/1/2026 3:59:30 PM EST |
| 360.00 | 56.80 | 60.20 | 58.50 | 89.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 3/13/2026 | 4/1/2026 3:59:30 PM EST |
| 370.00 | 66.80 | 70.20 | 68.50 | 80.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/6/2026 | 4/1/2026 3:59:30 PM EST |
| 380.00 | 76.80 | 80.20 | 78.50 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 390.00 | 86.80 | 90.20 | 88.50 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 400.00 | 96.80 | 100.20 | 98.50 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 410.00 | 106.80 | 110.20 | 108.50 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 420.00 | 116.80 | 120.20 | 118.50 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 430.00 | 126.80 | 130.20 | 128.50 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 440.00 | 136.80 | 140.20 | 138.50 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 450.00 | 146.80 | 150.20 | 148.50 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST | |||
| 460.00 | 156.80 | 160.20 | 158.50 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:30 PM EST |