Options Chain for EVERCORE INC CLASS A (EVR) - $231.49 as of 6/2/2025 10:23:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 139.60 | 143.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 95.00 | 134.70 | 138.40 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 100.00 | 129.70 | 133.70 | 68.00 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/2/2025 10:58:48 AM EST |
| 105.00 | 124.60 | 128.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 110.00 | 119.80 | 123.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 115.00 | 114.80 | 118.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 120.00 | 109.70 | 113.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 125.00 | 105.00 | 108.70 | 74.50 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/2/2025 10:58:48 AM EST |
| 130.00 | 99.90 | 103.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 135.00 | 94.80 | 98.50 | 36.50 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/2/2025 10:58:48 AM EST |
| 140.00 | 90.00 | 93.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 145.00 | 84.80 | 88.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 150.00 | 79.90 | 83.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 155.00 | 74.80 | 79.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 160.00 | 70.10 | 73.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 6/2/2025 10:58:48 AM EST | |||
| 165.00 | 65.10 | 69.10 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 6/2/2025 10:58:48 AM EST |
| 170.00 | 60.10 | 64.20 | 35.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 3/11/2025 | 6/2/2025 10:58:48 AM EST |
| 175.00 | 55.30 | 59.30 | 22.70 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.04 | 4/14/2025 | 6/2/2025 10:58:48 AM EST |
| 180.00 | 50.50 | 54.00 | 57.41 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.98 | 0.00 | -0.05 | 5/12/2025 | 6/2/2025 10:58:48 AM EST |
| 185.00 | 45.60 | 49.50 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.97 | 0.00 | -0.07 | 4/21/2025 | 6/2/2025 10:58:48 AM EST |
| 190.00 | 40.80 | 43.50 | 17.70 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.96 | 0.00 | -0.09 | 4/29/2025 | 6/2/2025 10:58:48 AM EST |
| 195.00 | 35.90 | 39.00 | 18.86 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.94 | 0.00 | -0.12 | 5/6/2025 | 6/2/2025 10:58:48 AM EST |
| 200.00 | 31.30 | 34.00 | 41.50 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.91 | 0.01 | -0.15 | 5/16/2025 | 6/2/2025 10:58:48 AM EST |
| 210.00 | 23.00 | 25.10 | 19.60 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.83 | 0.01 | -0.20 | 5/22/2025 | 6/2/2025 10:58:48 AM EST |
| 220.00 | 14.00 | 17.30 | 13.40 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.71 | 0.01 | -0.24 | 5/22/2025 | 6/2/2025 10:58:48 AM EST |
| 230.00 | 8.40 | 10.70 | 10.30 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.55 | 0.02 | -0.26 | 5/27/2025 | 6/2/2025 10:58:48 AM EST |
| 240.00 | 4.30 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 105 | 0.39 | 0.37 | 0.02 | -0.23 | 5/30/2025 | 6/2/2025 10:58:48 AM EST |
| 250.00 | 1.30 | 3.20 | 2.84 | 0.00 | 0.00% | 0 | 1,730 | 0.39 | 0.23 | 0.01 | -0.19 | 5/29/2025 | 6/2/2025 10:58:48 AM EST |
| 260.00 | 0.20 | 2.40 | 2.80 | 0.00 | 0.00% | 0 | 73 | 0.40 | 0.14 | 0.01 | -0.15 | 5/20/2025 | 6/2/2025 10:58:48 AM EST |
| 270.00 | 0.05 | 2.45 | 1.23 | 0.00 | 0.00% | 0 | 28 | 0.46 | 0.08 | 0.01 | -0.10 | 5/20/2025 | 6/2/2025 10:58:48 AM EST |
| 280.00 | 0.00 | 2.25 | 0.72 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.03 | 0.00 | -0.04 | 5/19/2025 | 6/2/2025 10:58:48 AM EST |
| 290.00 | 0.00 | 1.40 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.02 | 0.00 | -0.02 | 5/21/2025 | 6/2/2025 10:58:48 AM EST |
| 300.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 6/2/2025 10:58:48 AM EST |
| 310.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 6/2/2025 10:58:48 AM EST |
| 320.00 | 0.00 | 1.35 | 1.38 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/2/2025 10:58:48 AM EST |
| 330.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/2/2025 10:58:48 AM EST |
| 340.00 | 0.00 | 1.35 | 1.59 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/2/2025 10:58:48 AM EST |
| 350.00 | 0.00 | 1.35 | 1.06 | 0.00 | 0.00% | 0 | 48 | 1.11 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/2/2025 10:58:48 AM EST |
| 360.00 | 0.00 | 1.35 | 16.27 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 6/2/2025 10:58:48 AM EST |
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 380.00 | 0.00 | 1.35 | 2.55 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/2/2025 10:58:48 AM EST |
| 390.00 | 0.00 | 1.35 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 6/2/2025 10:58:48 AM EST |
| 400.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/2/2025 10:58:48 AM EST |
| 410.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 6/2/2025 10:58:48 AM EST |
| 420.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 6/2/2025 10:58:48 AM EST |
| 430.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 6/2/2025 10:58:48 AM EST |
| 440.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 2 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 10:58:48 AM EST |
| 450.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/2/2025 10:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.30 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/2/2025 10:58:48 AM EST |
| 95.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/2/2025 10:58:48 AM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/2/2025 10:58:48 AM EST |
| 120.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/2/2025 10:58:48 AM EST |
| 125.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/2/2025 10:58:48 AM EST |
| 130.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/2/2025 10:58:48 AM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 140.00 | 0.00 | 1.40 | 0.49 | 0.00 | 0.00% | 0 | 33 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/2/2025 10:58:48 AM EST |
| 145.00 | 0.00 | 1.40 | 2.44 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/2/2025 10:58:48 AM EST |
| 150.00 | 0.00 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/2/2025 10:58:48 AM EST |
| 155.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/2/2025 10:58:48 AM EST |
| 160.00 | 0.10 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.97 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 6/2/2025 10:58:48 AM EST |
| 165.00 | 0.00 | 1.60 | 1.20 | 0.00 | 0.00% | 0 | 24 | 1.06 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 6/2/2025 10:58:48 AM EST |
| 170.00 | 0.00 | 0.40 | 1.75 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | -0.03 | 5/2/2025 | 6/2/2025 10:58:48 AM EST |
| 175.00 | 0.00 | 1.80 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.94 | -0.01 | 0.00 | -0.04 | 5/12/2025 | 6/2/2025 10:58:48 AM EST |
| 180.00 | 0.05 | 2.40 | 0.65 | 0.00 | 0.00% | 0 | 60 | 0.70 | -0.02 | 0.00 | -0.05 | 5/15/2025 | 6/2/2025 10:58:48 AM EST |
| 185.00 | 0.10 | 2.50 | 3.70 | 0.00 | 0.00% | 0 | 48 | 0.66 | -0.03 | 0.00 | -0.07 | 5/2/2025 | 6/2/2025 10:58:48 AM EST |
| 190.00 | 0.15 | 2.60 | 0.60 | 0.00 | 0.00% | 0 | 24 | 0.62 | -0.04 | 0.00 | -0.09 | 5/27/2025 | 6/2/2025 10:58:48 AM EST |
| 195.00 | 0.20 | 2.40 | 1.01 | 0.00 | 0.00% | 0 | 171 | 0.56 | -0.06 | 0.00 | -0.12 | 5/19/2025 | 6/2/2025 10:58:48 AM EST |
| 200.00 | 0.05 | 2.55 | 1.19 | 0.00 | 0.00% | 0 | 239 | 0.48 | -0.09 | 0.01 | -0.15 | 5/28/2025 | 6/2/2025 10:58:48 AM EST |
| 210.00 | 1.70 | 2.65 | 2.08 | 0.00 | 0.00% | 0 | 88 | 0.47 | -0.17 | 0.01 | -0.20 | 5/30/2025 | 6/2/2025 10:58:48 AM EST |
| 220.00 | 2.50 | 6.10 | 4.91 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.29 | 0.01 | -0.24 | 5/27/2025 | 6/2/2025 10:58:48 AM EST |
| 230.00 | 6.70 | 8.70 | 7.52 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.45 | 0.02 | -0.26 | 5/27/2025 | 6/2/2025 10:58:48 AM EST |
| 240.00 | 12.20 | 14.50 | 13.30 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.63 | 0.02 | -0.23 | 5/15/2025 | 6/2/2025 10:58:48 AM EST |
| 250.00 | 19.60 | 22.30 | 15.81 | 0.00 | 0.00% | 0 | 104 | 0.40 | -0.77 | 0.01 | -0.19 | 5/16/2025 | 6/2/2025 10:58:48 AM EST |
| 260.00 | 28.40 | 31.10 | 15.58 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.15 | 12/27/2024 | 6/2/2025 10:58:48 AM EST |
| 270.00 | 37.20 | 40.70 | 18.54 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.10 | 12/26/2024 | 6/2/2025 10:58:48 AM EST |
| 280.00 | 47.10 | 50.80 | 112.50 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.97 | 0.00 | -0.04 | 4/4/2025 | 6/2/2025 10:58:48 AM EST |
| 290.00 | 57.30 | 60.60 | 26.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 1/16/2025 | 6/2/2025 10:58:48 AM EST |
| 300.00 | 67.20 | 70.60 | 25.60 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.01 | 1/31/2025 | 6/2/2025 10:58:48 AM EST |
| 310.00 | 77.20 | 80.60 | 29.30 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 11/13/2024 | 6/2/2025 10:58:48 AM EST |
| 320.00 | 87.00 | 90.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 330.00 | 97.30 | 100.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 340.00 | 107.00 | 110.60 | 52.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/2/2025 10:58:48 AM EST |
| 350.00 | 117.00 | 120.60 | 89.84 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 6/2/2025 10:58:48 AM EST |
| 360.00 | 127.30 | 130.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 370.00 | 136.60 | 140.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 380.00 | 147.10 | 150.60 | 69.90 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 6/2/2025 10:58:48 AM EST |
| 390.00 | 157.10 | 160.50 | 186.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/2/2025 10:58:48 AM EST |
| 400.00 | 167.10 | 170.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 410.00 | 177.30 | 180.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 420.00 | 187.00 | 190.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST | |||
| 430.00 | 197.30 | 200.60 | 226.50 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/2/2025 10:58:48 AM EST |
| 440.00 | 207.40 | 210.60 | 236.50 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/2/2025 10:58:48 AM EST |
| 450.00 | 217.30 | 220.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/2/2025 10:58:48 AM EST |