Options Chain for EVEREST GROUP LTD COM (EG) - $347.21 as of 5/8/2025 8:04:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 125.30 | 129.40 | 122.50 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 230.00 | 115.30 | 119.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 240.00 | 105.40 | 108.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 250.00 | 95.40 | 98.80 | 102.80 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:29:02 PM EST |
| 260.00 | 85.40 | 88.90 | 77.90 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:29:02 PM EST |
| 270.00 | 75.40 | 78.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 280.00 | 65.50 | 68.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 290.00 | 55.60 | 58.90 | 61.00 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 300.00 | 45.50 | 49.00 | 60.40 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 5/8/2025 3:29:02 PM EST |
| 310.00 | 35.60 | 39.00 | 41.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.05 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 320.00 | 26.00 | 29.20 | 47.58 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.97 | 0.00 | -0.12 | 4/1/2025 | 5/8/2025 3:29:02 PM EST |
| 330.00 | 16.60 | 19.80 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.19 | 5/8/2025 3:29:02 PM EST | |||
| 340.00 | 8.10 | 11.10 | 8.70 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.74 | 0.02 | -0.32 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 350.00 | 2.90 | 5.00 | 5.00 | +3.08 | +160.42% | 2 | 109 | 0.22 | 0.45 | 0.03 | -0.32 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 360.00 | 0.25 | 1.40 | 1.50 | +0.62 | +70.46% | 1 | 100 | 0.22 | 0.16 | 0.02 | -0.18 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 370.00 | 0.00 | 1.00 | 0.33 | -0.47 | -58.75% | 2 | 36 | 0.31 | 0.03 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 380.00 | 0.00 | 0.95 | 2.40 | 0.00 | 0.00% | 0 | 26 | 0.40 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/8/2025 3:29:02 PM EST |
| 390.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 400.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:29:02 PM EST |
| 410.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 420.00 | 0.00 | 1.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 430.00 | 0.00 | 1.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 440.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 450.00 | 0.00 | 1.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 460.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 470.00 | 0.00 | 1.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 480.00 | 0.00 | 1.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 490.00 | 0.00 | 1.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 500.00 | 0.00 | 1.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 230.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:29:02 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:29:02 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:29:02 PM EST |
| 290.00 | 0.00 | 0.95 | 2.49 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:29:02 PM EST |
| 300.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/8/2025 3:29:02 PM EST |
| 310.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.01 | 0.00 | -0.05 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 320.00 | 0.00 | 1.65 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.03 | 0.00 | -0.12 | 5/5/2025 | 5/8/2025 3:29:02 PM EST |
| 330.00 | 0.00 | 2.35 | 0.80 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.09 | 0.01 | -0.19 | 5/5/2025 | 5/8/2025 3:29:02 PM EST |
| 340.00 | 0.85 | 3.40 | 2.60 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.26 | 0.02 | -0.32 | 5/6/2025 | 5/8/2025 3:29:02 PM EST |
| 350.00 | 5.10 | 7.70 | 6.60 | -0.80 | -10.82% | 1 | 373 | 0.25 | -0.55 | 0.03 | -0.32 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 360.00 | 12.70 | 15.20 | 18.80 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.84 | 0.02 | -0.18 | 5/2/2025 | 5/8/2025 3:29:02 PM EST |
| 370.00 | 22.30 | 24.70 | 25.46 | -14.54 | -36.35% | 1 | 1 | 0.41 | -0.97 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 380.00 | 31.50 | 35.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/8/2025 3:29:02 PM EST | |||
| 390.00 | 41.50 | 45.00 | 48.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 400.00 | 51.50 | 55.00 | 58.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 410.00 | 61.50 | 65.00 | 68.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:29:02 PM EST |
| 420.00 | 71.50 | 75.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 430.00 | 81.60 | 85.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 440.00 | 91.50 | 94.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 450.00 | 101.50 | 104.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 460.00 | 111.50 | 115.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 470.00 | 121.50 | 124.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 480.00 | 131.50 | 134.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 490.00 | 141.50 | 145.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST | |||
| 500.00 | 151.60 | 155.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:02 PM EST |