Options Chain for EVERCORE INC CLASS A (EVR) - $355.10 as of 6/12/2026 12:33:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 208.20 | 212.50 | 210.35 | 170.60 | 0.00 | 0.00% | 1.40 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 12:59:03 PM EST |
| 155.00 | 203.20 | 207.30 | 205.25 | 191.68 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 12:59:03 PM EST |
| 160.00 | 198.80 | 202.50 | 200.65 | 185.80 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 12:59:03 PM EST |
| 165.00 | 194.30 | 197.50 | 195.90 | 170.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 12:59:03 PM EST |
| 170.00 | 188.80 | 192.50 | 190.65 | 175.80 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 12:59:03 PM EST |
| 175.00 | 184.30 | 187.40 | 185.85 | 169.50 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 12:59:03 PM EST |
| 180.00 | 178.60 | 182.50 | 180.55 | % | 1.00 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 185.00 | 173.30 | 177.50 | 175.40 | % | 0.95 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 190.00 | 168.30 | 172.50 | 170.40 | 157.03 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 12:59:03 PM EST |
| 195.00 | 163.60 | 167.50 | 165.55 | 153.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 12:59:03 PM EST |
| 200.00 | 158.30 | 162.50 | 160.40 | % | 0.80 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 210.00 | 148.30 | 152.40 | 150.35 | 136.73 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 12:59:03 PM EST |
| 220.00 | 138.60 | 142.40 | 140.50 | % | 0.64 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 230.00 | 129.30 | 132.40 | 130.85 | 117.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 12:59:03 PM EST |
| 240.00 | 119.30 | 122.50 | 120.90 | 107.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 12:59:03 PM EST |
| 250.00 | 108.80 | 112.60 | 110.70 | 50.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 12:59:03 PM EST |
| 260.00 | 99.40 | 102.60 | 101.00 | 76.40 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 12:59:03 PM EST |
| 270.00 | 89.40 | 92.60 | 91.00 | 78.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/12/2026 12:59:03 PM EST |
| 280.00 | 78.50 | 82.60 | 80.55 | 66.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.39 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/12/2026 12:59:03 PM EST |
| 290.00 | 69.50 | 72.60 | 71.05 | 56.12 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.26 | 0.99 | 0.00 | -0.06 | 6/9/2026 | 6/12/2026 12:59:03 PM EST |
| 300.00 | 59.70 | 62.80 | 61.25 | 28.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.11 | 0.99 | 0.00 | -0.12 | 4/7/2026 | 6/12/2026 12:59:03 PM EST |
| 310.00 | 49.90 | 53.00 | 51.45 | 21.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.02 | 0.97 | 0.00 | -0.20 | 4/7/2026 | 6/12/2026 12:59:03 PM EST |
| 320.00 | 40.40 | 43.50 | 41.95 | 37.50 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.68 | 0.93 | 0.00 | -0.39 | 4/27/2026 | 6/12/2026 12:59:03 PM EST |
| 330.00 | 31.30 | 34.00 | 32.65 | 34.00 | +13.64 | +67.00% | 0.10 | 1 | 20 | 0.63 | 0.88 | 0.01 | -0.51 | 6/12/2026 | 6/12/2026 12:59:03 PM EST |
| 340.00 | 22.10 | 25.00 | 23.55 | 13.24 | 0.00 | 0.00% | 0.07 | 0 | 212 | 0.53 | 0.80 | 0.01 | -0.64 | 5/20/2026 | 6/12/2026 12:59:03 PM EST |
| 350.00 | 14.00 | 16.40 | 15.20 | 15.00 | +4.40 | +41.51% | 0.04 | 150 | 1,237 | 0.49 | 0.69 | 0.01 | -0.75 | 6/12/2026 | 6/12/2026 12:59:03 PM EST |
| 360.00 | 7.40 | 10.90 | 9.15 | 9.26 | +3.96 | +74.72% | 0.03 | 2 | 90 | 0.47 | 0.53 | 0.02 | -0.76 | 6/12/2026 | 6/12/2026 12:59:03 PM EST |
| 370.00 | 3.20 | 6.10 | 4.65 | 4.40 | -0.60 | -12.00% | 0.01 | 4 | 307 | 0.44 | 0.35 | 0.02 | -0.67 | 6/12/2026 | 6/12/2026 12:59:03 PM EST |
| 380.00 | 0.75 | 4.60 | 2.68 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | 0.20 | 0.01 | -0.48 | 6/10/2026 | 6/12/2026 12:59:03 PM EST |
| 390.00 | 0.00 | 1.60 | 0.80 | 0.76 | -0.59 | -43.71% | 0.00 | 1 | 70 | 0.52 | 0.09 | 0.01 | -0.29 | 6/12/2026 | 6/12/2026 12:59:03 PM EST |
| 400.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.04 | 0.00 | -0.14 | 6/4/2026 | 6/12/2026 12:59:03 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.01 | 0.00 | -0.06 | 4/21/2026 | 6/12/2026 12:59:03 PM EST |
| 420.00 | 0.00 | 0.55 | 0.28 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 6/12/2026 12:59:03 PM EST |
| 430.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.01 | 6/12/2026 12:59:03 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/12/2026 12:59:03 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 460.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 470.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 480.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 490.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 12:59:03 PM EST |
| 500.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 510.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 520.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 12:59:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 12:59:03 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 12:59:03 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 12:59:03 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 12:59:03 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/12/2026 12:59:03 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 12:59:03 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 12:59:03 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 12:59:03 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.33 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/12/2026 12:59:03 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.34 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 6/12/2026 12:59:03 PM EST |
| 290.00 | 0.00 | 1.85 | 0.93 | 15.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.21 | -0.01 | 0.00 | -0.06 | 4/7/2026 | 6/12/2026 12:59:03 PM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.13 | -0.01 | 0.00 | -0.12 | 5/21/2026 | 6/12/2026 12:59:03 PM EST |
| 310.00 | 0.00 | 2.60 | 1.30 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.01 | -0.03 | 0.00 | -0.20 | 5/22/2026 | 6/12/2026 12:59:03 PM EST |
| 320.00 | 0.20 | 2.00 | 1.10 | 0.76 | -0.39 | -33.92% | 0.00 | 2 | 63 | 0.72 | -0.07 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 12:59:03 PM EST |
| 330.00 | 0.80 | 2.55 | 1.68 | 12.09 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.66 | -0.12 | 0.01 | -0.51 | 5/20/2026 | 6/12/2026 12:59:03 PM EST |
| 340.00 | 1.85 | 4.70 | 3.28 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.59 | -0.20 | 0.01 | -0.64 | 6/10/2026 | 6/12/2026 12:59:03 PM EST |
| 350.00 | 2.90 | 5.20 | 4.05 | 4.10 | -10.10 | -71.13% | 0.01 | 5 | 51 | 0.49 | -0.31 | 0.01 | -0.75 | 6/12/2026 | 6/12/2026 12:59:03 PM EST |
| 360.00 | 6.10 | 9.50 | 7.80 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.47 | -0.47 | 0.02 | -0.76 | 6/10/2026 | 6/12/2026 12:59:03 PM EST |
| 370.00 | 11.90 | 15.00 | 13.45 | 30.20 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.43 | -0.65 | 0.02 | -0.67 | 5/22/2026 | 6/12/2026 12:59:03 PM EST |
| 380.00 | 19.40 | 22.70 | 21.05 | % | 0.06 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.48 | 6/12/2026 12:59:03 PM EST | |||
| 390.00 | 28.20 | 31.30 | 29.75 | % | 0.08 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.29 | 6/12/2026 12:59:03 PM EST | |||
| 400.00 | 37.80 | 40.90 | 39.35 | % | 0.10 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.14 | 6/12/2026 12:59:03 PM EST | |||
| 410.00 | 47.60 | 51.40 | 49.50 | % | 0.12 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.06 | 6/12/2026 12:59:03 PM EST | |||
| 420.00 | 57.60 | 61.40 | 59.50 | 75.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 6/8/2026 | 6/12/2026 12:59:03 PM EST |
| 430.00 | 67.60 | 71.40 | 69.50 | 104.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 6/12/2026 12:59:03 PM EST |
| 440.00 | 77.60 | 81.40 | 79.50 | 95.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 12:59:03 PM EST |
| 450.00 | 87.60 | 91.60 | 89.60 | 130.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 12:59:03 PM EST |
| 460.00 | 97.60 | 101.40 | 99.50 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 470.00 | 107.60 | 111.40 | 109.50 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 480.00 | 117.60 | 121.60 | 119.60 | 139.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 12:59:03 PM EST |
| 490.00 | 127.60 | 131.60 | 129.60 | 161.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 12:59:03 PM EST |
| 500.00 | 137.60 | 141.70 | 139.65 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 12:59:03 PM EST | |||
| 510.00 | 147.60 | 151.40 | 149.50 | 190.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 12:59:03 PM EST |
| 520.00 | 157.60 | 161.40 | 159.50 | 200.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 12:59:03 PM EST |