Options Chain for EVERCORE INC CLASS A (EVR) - $297.97 as of 8/11/2026 11:33:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 71.40 | 75.00 | 73.20 | % | 0.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 240.00 | 61.50 | 64.70 | 63.10 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 250.00 | 51.50 | 54.80 | 53.15 | 86.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 8/11/2026 11:59:06 AM EST |
| 260.00 | 41.80 | 44.70 | 43.25 | 63.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.06 | 7/29/2026 | 8/11/2026 11:59:06 AM EST |
| 270.00 | 32.40 | 34.90 | 33.65 | % | 0.12 | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.16 | 8/11/2026 11:59:06 AM EST | |||
| 280.00 | 22.70 | 26.50 | 24.60 | 39.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | 0.84 | 0.01 | -0.26 | 7/29/2026 | 8/11/2026 11:59:06 AM EST |
| 290.00 | 14.30 | 17.90 | 16.10 | 14.03 | % | 0.06 | 2 | 0 | 0.37 | 0.71 | 0.02 | -0.34 | 8/11/2026 | 8/11/2026 11:59:06 AM EST | |
| 300.00 | 7.70 | 10.60 | 9.15 | 8.07 | -45.10 | -84.83% | 0.03 | 1 | 3 | 0.38 | 0.52 | 0.02 | -0.38 | 8/11/2026 | 8/11/2026 11:59:06 AM EST |
| 310.00 | 3.20 | 5.70 | 4.45 | 10.40 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.40 | 0.33 | 0.02 | -0.35 | 7/29/2026 | 8/11/2026 11:59:06 AM EST |
| 320.00 | 1.15 | 3.40 | 2.28 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | 0.19 | 0.01 | -0.28 | 8/10/2026 | 8/11/2026 11:59:06 AM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.56 | 0.10 | 0.01 | -0.18 | 8/6/2026 | 8/11/2026 11:59:06 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.64 | 0.05 | 0.00 | -0.10 | 8/10/2026 | 8/11/2026 11:59:06 AM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 832 | 0.75 | 0.02 | 0.00 | -0.05 | 8/10/2026 | 8/11/2026 11:59:06 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.84 | 0.01 | 0.00 | -0.02 | 8/3/2026 | 8/11/2026 11:59:06 AM EST |
| 370.00 | 0.00 | 2.10 | 1.05 | 0.01 | -0.29 | -96.67% | 0.00 | 200 | 505 | 0.92 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 11:59:06 AM EST |
| 380.00 | 0.00 | 2.10 | 1.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 11:59:06 AM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 11:59:06 AM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 11:59:06 AM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 11:59:06 AM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 11:59:06 AM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 11:59:06 AM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 11:59:06 AM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 11:59:06 AM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 8/11/2026 11:59:06 AM EST |
| 260.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.06 | 8/11/2026 11:59:06 AM EST | |||
| 270.00 | 0.55 | 1.25 | 0.90 | 0.55 | -0.55 | -50.00% | 0.00 | 137 | 90 | 0.47 | -0.08 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 11:59:06 AM EST |
| 280.00 | 1.15 | 2.25 | 1.70 | 1.90 | +0.16 | +9.20% | 0.01 | 139 | 148 | 0.43 | -0.16 | 0.01 | -0.26 | 8/11/2026 | 8/11/2026 11:59:06 AM EST |
| 290.00 | 2.60 | 4.70 | 3.65 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.41 | -0.29 | 0.02 | -0.34 | 8/10/2026 | 8/11/2026 11:59:06 AM EST |
| 300.00 | 5.20 | 7.90 | 6.55 | 6.68 | -0.32 | -4.58% | 0.02 | 1 | 16 | 0.38 | -0.48 | 0.02 | -0.38 | 8/11/2026 | 8/11/2026 11:59:06 AM EST |
| 310.00 | 10.20 | 13.40 | 11.80 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | -0.67 | 0.02 | -0.35 | 7/29/2026 | 8/11/2026 11:59:06 AM EST |
| 320.00 | 17.30 | 20.80 | 19.05 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 225 | 0.33 | -0.81 | 0.01 | -0.28 | 7/28/2026 | 8/11/2026 11:59:06 AM EST |
| 330.00 | 26.30 | 29.30 | 27.80 | 26.20 | 0.00 | 0.00% | 0.08 | 0 | 117 | 0.58 | -0.90 | 0.01 | -0.18 | 7/29/2026 | 8/11/2026 11:59:06 AM EST |
| 340.00 | 35.50 | 38.60 | 37.05 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.68 | -0.95 | 0.00 | -0.10 | 7/27/2026 | 8/11/2026 11:59:06 AM EST |
| 350.00 | 45.80 | 49.00 | 47.40 | 37.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.05 | 7/29/2026 | 8/11/2026 11:59:06 AM EST |
| 360.00 | 56.00 | 59.00 | 57.50 | 27.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 8/11/2026 11:59:06 AM EST |
| 370.00 | 65.80 | 69.00 | 67.40 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/11/2026 11:59:06 AM EST | |||
| 380.00 | 76.00 | 79.00 | 77.50 | 63.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 11:59:06 AM EST |
| 390.00 | 85.70 | 89.00 | 87.35 | 85.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 11:59:06 AM EST |
| 400.00 | 95.50 | 99.00 | 97.25 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 410.00 | 105.70 | 109.10 | 107.40 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 420.00 | 115.70 | 119.00 | 117.35 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 430.00 | 125.60 | 129.00 | 127.30 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 440.00 | 135.80 | 139.10 | 137.45 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 450.00 | 145.70 | 149.00 | 147.35 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 460.00 | 155.80 | 159.00 | 157.40 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 470.00 | 166.00 | 169.00 | 167.50 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 480.00 | 175.60 | 179.00 | 177.30 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:59:06 AM EST | |||
| 490.00 | 185.50 | 189.00 | 187.25 | 152.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 11:59:06 AM EST |
| 500.00 | 195.50 | 199.00 | 197.25 | 162.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 11:59:06 AM EST |
| 510.00 | 205.50 | 209.00 | 207.25 | 172.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 11:59:06 AM EST |