Options Chain for EVERCORE INC CLASS A (EVR) - $343.88 as of 5/27/2026 12:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 175.50 | 179.70 | 177.60 | % | 1.08 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 170.00 | 170.50 | 174.70 | 172.60 | % | 1.02 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 175.00 | 165.60 | 169.80 | 167.70 | % | 0.96 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 180.00 | 160.60 | 164.80 | 162.70 | % | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 185.00 | 155.70 | 159.90 | 157.80 | % | 0.85 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 190.00 | 150.70 | 154.90 | 152.80 | % | 0.80 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 195.00 | 145.80 | 150.00 | 147.90 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 200.00 | 140.90 | 145.10 | 143.00 | % | 0.71 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:15 PM EST | |||
| 210.00 | 131.00 | 135.20 | 133.10 | % | 0.63 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:15 PM EST | |||
| 220.00 | 121.20 | 125.40 | 123.30 | 116.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/27/2026 4:00:15 PM EST |
| 230.00 | 111.50 | 115.70 | 113.60 | % | 0.49 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 240.00 | 102.00 | 105.50 | 103.75 | % | 0.43 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 250.00 | 92.30 | 96.10 | 94.20 | % | 0.38 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.05 | 5/27/2026 4:00:15 PM EST | |||
| 260.00 | 83.00 | 86.60 | 84.80 | % | 0.33 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.07 | 5/27/2026 4:00:15 PM EST | |||
| 270.00 | 73.80 | 77.30 | 75.55 | % | 0.28 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.09 | 5/27/2026 4:00:15 PM EST | |||
| 280.00 | 64.70 | 68.50 | 66.60 | 67.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.47 | 0.90 | 0.00 | -0.11 | 5/21/2026 | 5/27/2026 4:00:15 PM EST |
| 290.00 | 56.10 | 59.70 | 57.90 | 60.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.46 | 0.86 | 0.00 | -0.14 | 5/22/2026 | 5/27/2026 4:00:15 PM EST |
| 300.00 | 47.90 | 51.50 | 49.70 | % | 0.17 | 0 | 0 | 0.45 | 0.81 | 0.00 | -0.16 | 5/27/2026 4:00:15 PM EST | |||
| 310.00 | 40.10 | 43.50 | 41.80 | % | 0.13 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.18 | 5/27/2026 4:00:15 PM EST | |||
| 320.00 | 33.20 | 36.50 | 34.85 | % | 0.11 | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.20 | 5/27/2026 4:00:15 PM EST | |||
| 330.00 | 27.70 | 29.90 | 28.80 | 24.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.63 | 0.01 | -0.21 | 5/15/2026 | 5/27/2026 4:00:15 PM EST |
| 340.00 | 22.00 | 24.40 | 23.20 | 14.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.56 | 0.01 | -0.21 | 5/20/2026 | 5/27/2026 4:00:15 PM EST |
| 350.00 | 17.00 | 19.40 | 18.20 | % | 0.05 | 0 | 0 | 0.41 | 0.48 | 0.01 | -0.21 | 5/27/2026 4:00:15 PM EST | |||
| 360.00 | 12.80 | 15.40 | 14.10 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.41 | 0.01 | -0.20 | 5/15/2026 | 5/27/2026 4:00:15 PM EST |
| 370.00 | 9.40 | 12.00 | 10.70 | % | 0.03 | 0 | 0 | 0.40 | 0.33 | 0.01 | -0.19 | 5/27/2026 4:00:15 PM EST | |||
| 380.00 | 6.70 | 9.00 | 7.85 | % | 0.02 | 0 | 0 | 0.39 | 0.27 | 0.01 | -0.17 | 5/27/2026 4:00:15 PM EST | |||
| 390.00 | 4.70 | 7.00 | 5.85 | % | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.01 | -0.15 | 5/27/2026 4:00:15 PM EST | |||
| 400.00 | 2.50 | 5.10 | 3.80 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.16 | 0.01 | -0.12 | 5/5/2026 | 5/27/2026 4:00:15 PM EST |
| 410.00 | 1.35 | 4.20 | 2.78 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.00 | -0.10 | 5/27/2026 4:00:15 PM EST | |||
| 420.00 | 0.50 | 3.70 | 2.10 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.08 | 5/27/2026 4:00:15 PM EST | |||
| 430.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.06 | 5/27/2026 4:00:15 PM EST | |||
| 440.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.05 | 5/27/2026 4:00:15 PM EST | |||
| 450.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 460.00 | 0.00 | 2.65 | 1.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/27/2026 4:00:15 PM EST |
| 470.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 480.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 5/27/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:15 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/27/2026 4:00:15 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/27/2026 4:00:15 PM EST | |||
| 220.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/27/2026 4:00:15 PM EST |
| 230.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/27/2026 4:00:15 PM EST |
| 240.00 | 0.00 | 2.85 | 1.43 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.02 | 0.00 | -0.03 | 5/5/2026 | 5/27/2026 4:00:15 PM EST |
| 250.00 | 0.00 | 3.20 | 1.60 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.03 | 0.00 | -0.05 | 5/15/2026 | 5/27/2026 4:00:15 PM EST |
| 260.00 | 0.25 | 3.50 | 1.88 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.07 | 5/27/2026 4:00:15 PM EST | |||
| 270.00 | 0.90 | 4.00 | 2.45 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.07 | 0.00 | -0.09 | 5/14/2026 | 5/27/2026 4:00:15 PM EST |
| 280.00 | 2.10 | 4.70 | 3.40 | 3.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.10 | 0.00 | -0.11 | 5/26/2026 | 5/27/2026 4:00:15 PM EST |
| 290.00 | 3.20 | 5.50 | 4.35 | 4.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.14 | 0.00 | -0.14 | 5/26/2026 | 5/27/2026 4:00:15 PM EST |
| 300.00 | 5.70 | 7.50 | 6.60 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.00 | -0.16 | 5/27/2026 4:00:15 PM EST | |||
| 310.00 | 7.90 | 10.10 | 9.00 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.01 | -0.18 | 5/27/2026 4:00:15 PM EST | |||
| 320.00 | 10.70 | 12.40 | 11.55 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.30 | 0.01 | -0.20 | 5/20/2026 | 5/27/2026 4:00:15 PM EST |
| 330.00 | 14.10 | 16.50 | 15.30 | % | 0.05 | 0 | 0 | 0.43 | -0.37 | 0.01 | -0.21 | 5/27/2026 4:00:15 PM EST | |||
| 340.00 | 18.40 | 20.70 | 19.55 | % | 0.06 | 0 | 0 | 0.42 | -0.44 | 0.01 | -0.21 | 5/27/2026 4:00:15 PM EST | |||
| 350.00 | 23.40 | 25.70 | 24.55 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.01 | -0.21 | 5/27/2026 4:00:15 PM EST | |||
| 360.00 | 29.30 | 31.80 | 30.55 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.01 | -0.20 | 5/27/2026 4:00:15 PM EST | |||
| 370.00 | 34.90 | 38.00 | 36.45 | % | 0.10 | 0 | 0 | 0.39 | -0.67 | 0.01 | -0.19 | 5/27/2026 4:00:15 PM EST | |||
| 380.00 | 42.20 | 46.00 | 44.10 | % | 0.12 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.17 | 5/27/2026 4:00:15 PM EST | |||
| 390.00 | 50.10 | 53.80 | 51.95 | % | 0.13 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.15 | 5/27/2026 4:00:15 PM EST | |||
| 400.00 | 58.70 | 62.40 | 60.55 | % | 0.15 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.12 | 5/27/2026 4:00:15 PM EST | |||
| 410.00 | 67.70 | 71.50 | 69.60 | % | 0.17 | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.10 | 5/27/2026 4:00:15 PM EST | |||
| 420.00 | 77.10 | 80.60 | 78.85 | % | 0.19 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.08 | 5/27/2026 4:00:15 PM EST | |||
| 430.00 | 86.80 | 90.30 | 88.55 | 96.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.50 | -0.93 | 0.00 | -0.06 | 5/18/2026 | 5/27/2026 4:00:15 PM EST |
| 440.00 | 96.30 | 100.40 | 98.35 | % | 0.22 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.05 | 5/27/2026 4:00:15 PM EST | |||
| 450.00 | 106.20 | 110.30 | 108.25 | % | 0.24 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.04 | 5/27/2026 4:00:15 PM EST | |||
| 460.00 | 116.20 | 120.30 | 118.25 | % | 0.26 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 5/27/2026 4:00:15 PM EST | |||
| 470.00 | 126.20 | 130.30 | 128.25 | % | 0.27 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:15 PM EST | |||
| 480.00 | 136.10 | 140.30 | 138.20 | 150.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.65 | -0.99 | 0.00 | -0.02 | 5/19/2026 | 5/27/2026 4:00:15 PM EST |