Options Chain for EVERCORE INC CLASS A (EVR) - $340.15 as of 6/9/2026 4:21:48 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 | 204.50 | 208.00 | 206.25 | 170.60 | 0.00 | 0.00% | 1.38 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 2:59:08 PM EST |
| 155.00 | 199.50 | 203.00 | 201.25 | 191.68 | 0.00 | 0.00% | 1.30 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 2:59:08 PM EST |
| 160.00 | 194.50 | 197.60 | 196.05 | 185.80 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 2:59:08 PM EST |
| 165.00 | 189.50 | 193.00 | 191.25 | 170.50 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 2:59:08 PM EST |
| 170.00 | 184.50 | 187.60 | 186.05 | 175.80 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 2:59:08 PM EST |
| 175.00 | 179.50 | 182.60 | 181.05 | 169.50 | % | 1.03 | 1 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 2:59:08 PM EST | |
| 180.00 | 174.50 | 177.70 | 176.10 | % | 0.98 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 185.00 | 169.50 | 173.20 | 171.35 | % | 0.93 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 190.00 | 164.50 | 168.30 | 166.40 | 157.03 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 2:59:08 PM EST |
| 195.00 | 159.50 | 162.70 | 161.10 | 153.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 2:59:08 PM EST |
| 200.00 | 154.60 | 158.30 | 156.45 | % | 0.78 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 210.00 | 144.50 | 148.30 | 146.40 | 136.73 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 2:59:08 PM EST |
| 220.00 | 134.60 | 137.70 | 136.15 | % | 0.62 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 230.00 | 124.60 | 127.70 | 126.15 | % | 0.55 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 240.00 | 114.60 | 117.70 | 116.15 | 106.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 2:59:08 PM EST |
| 250.00 | 104.60 | 108.30 | 106.45 | 50.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 6/9/2026 2:59:08 PM EST |
| 260.00 | 94.70 | 97.80 | 96.25 | 76.40 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.27 | 1.00 | 0.00 | -0.03 | 5/15/2026 | 6/9/2026 2:59:08 PM EST |
| 270.00 | 84.70 | 87.80 | 86.25 | 78.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.08 | 6/2/2026 | 6/9/2026 2:59:08 PM EST |
| 280.00 | 74.80 | 77.90 | 76.35 | 66.00 | +39.58 | +149.82% | 0.27 | 2 | 4 | 1.04 | 0.99 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 2:59:08 PM EST |
| 290.00 | 65.50 | 68.10 | 66.80 | 56.12 | +22.12 | +65.06% | 0.23 | 1 | 18 | 1.01 | 0.97 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 2:59:08 PM EST |
| 300.00 | 55.20 | 58.60 | 56.90 | 28.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.92 | 0.94 | 0.00 | -0.30 | 4/7/2026 | 6/9/2026 2:59:08 PM EST |
| 310.00 | 45.70 | 49.40 | 47.55 | 21.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.80 | 0.92 | 0.00 | -0.33 | 4/7/2026 | 6/9/2026 2:59:08 PM EST |
| 320.00 | 36.30 | 40.00 | 38.15 | 37.50 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.70 | 0.88 | 0.01 | -0.43 | 4/27/2026 | 6/9/2026 2:59:08 PM EST |
| 330.00 | 27.20 | 30.40 | 28.80 | 20.36 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.48 | 0.82 | 0.01 | -0.50 | 6/8/2026 | 6/9/2026 2:59:08 PM EST |
| 340.00 | 19.20 | 21.80 | 20.50 | 13.24 | 0.00 | 0.00% | 0.06 | 0 | 212 | 0.46 | 0.73 | 0.01 | -0.54 | 5/20/2026 | 6/9/2026 2:59:08 PM EST |
| 350.00 | 12.10 | 14.30 | 13.20 | 6.52 | 0.00 | 0.00% | 0.04 | 0 | 1,838 | 0.44 | 0.61 | 0.02 | -0.57 | 6/8/2026 | 6/9/2026 2:59:08 PM EST |
| 360.00 | 6.70 | 10.20 | 8.45 | 8.42 | +3.63 | +75.79% | 0.02 | 35 | 84 | 0.46 | 0.45 | 0.02 | -0.56 | 6/9/2026 | 6/9/2026 2:59:08 PM EST |
| 370.00 | 2.60 | 6.60 | 4.60 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.47 | 0.30 | 0.01 | -0.51 | 5/28/2026 | 6/9/2026 2:59:08 PM EST |
| 380.00 | 0.30 | 4.80 | 2.55 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.42 | 0.21 | 0.01 | -0.44 | 5/18/2026 | 6/9/2026 2:59:08 PM EST |
| 390.00 | 0.00 | 3.60 | 1.80 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.57 | 0.12 | 0.01 | -0.31 | 5/15/2026 | 6/9/2026 2:59:08 PM EST |
| 400.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.07 | 0.00 | -0.21 | 6/4/2026 | 6/9/2026 2:59:08 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.04 | 0.00 | -0.13 | 4/21/2026 | 6/9/2026 2:59:08 PM EST |
| 420.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.02 | 0.00 | -0.08 | 4/10/2026 | 6/9/2026 2:59:08 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.88 | 0.01 | 0.00 | -0.04 | 6/9/2026 2:59:08 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 6/9/2026 2:59:08 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.01 | 6/9/2026 2:59:08 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 2:59:08 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 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 | 3.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 2:59:08 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 2:59:08 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 2:59:08 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 2:59:08 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 2:59:08 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 2:59:08 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.06 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 6/9/2026 2:59:08 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.51 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/9/2026 2:59:08 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.37 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 6/9/2026 2:59:08 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.24 | -0.01 | 0.00 | -0.08 | 6/1/2026 | 6/9/2026 2:59:08 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.12 | -0.01 | 0.00 | -0.11 | 5/18/2026 | 6/9/2026 2:59:08 PM EST |
| 290.00 | 0.00 | 2.05 | 1.03 | 15.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.97 | -0.03 | 0.00 | -0.17 | 4/7/2026 | 6/9/2026 2:59:08 PM EST |
| 300.00 | 0.10 | 2.85 | 1.48 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.74 | -0.06 | 0.00 | -0.30 | 5/21/2026 | 6/9/2026 2:59:08 PM EST |
| 310.00 | 0.00 | 1.85 | 0.93 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.74 | -0.08 | 0.00 | -0.33 | 5/22/2026 | 6/9/2026 2:59:08 PM EST |
| 320.00 | 1.10 | 3.40 | 2.25 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.63 | -0.12 | 0.01 | -0.43 | 5/22/2026 | 6/9/2026 2:59:08 PM EST |
| 330.00 | 1.25 | 3.00 | 2.13 | 12.09 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.55 | -0.18 | 0.01 | -0.50 | 5/20/2026 | 6/9/2026 2:59:08 PM EST |
| 340.00 | 3.40 | 5.70 | 4.55 | 17.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.51 | -0.27 | 0.01 | -0.54 | 4/14/2026 | 6/9/2026 2:59:08 PM EST |
| 350.00 | 5.60 | 7.70 | 6.65 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.45 | -0.39 | 0.02 | -0.57 | 6/4/2026 | 6/9/2026 2:59:08 PM EST |
| 360.00 | 9.80 | 13.50 | 11.65 | 30.20 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.47 | -0.55 | 0.02 | -0.56 | 5/11/2026 | 6/9/2026 2:59:08 PM EST |
| 370.00 | 16.00 | 20.00 | 18.00 | 30.20 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.45 | -0.70 | 0.01 | -0.51 | 5/22/2026 | 6/9/2026 2:59:08 PM EST |
| 380.00 | 23.50 | 27.90 | 25.70 | % | 0.07 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.44 | 6/9/2026 2:59:08 PM EST | |||
| 390.00 | 33.00 | 36.50 | 34.75 | % | 0.09 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.31 | 6/9/2026 2:59:08 PM EST | |||
| 400.00 | 42.80 | 46.00 | 44.40 | % | 0.11 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.21 | 6/9/2026 2:59:08 PM EST | |||
| 410.00 | 52.70 | 55.80 | 54.25 | % | 0.13 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.13 | 6/9/2026 2:59:08 PM EST | |||
| 420.00 | 62.60 | 65.70 | 64.15 | 75.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.08 | 6/8/2026 | 6/9/2026 2:59:08 PM EST |
| 430.00 | 72.60 | 75.60 | 74.10 | 104.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 5/20/2026 | 6/9/2026 2:59:08 PM EST |
| 440.00 | 82.60 | 85.00 | 83.80 | 95.80 | % | 0.19 | 1 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 2:59:08 PM EST | |
| 450.00 | 92.60 | 95.70 | 94.15 | 130.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 6/9/2026 2:59:08 PM EST |
| 460.00 | 102.60 | 105.70 | 104.15 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 470.00 | 112.60 | 115.70 | 114.15 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 480.00 | 122.60 | 125.70 | 124.15 | 139.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 2:59:08 PM EST |
| 490.00 | 132.60 | 135.70 | 134.15 | 161.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 2:59:08 PM EST |
| 500.00 | 142.00 | 145.70 | 143.85 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 2:59:08 PM EST | |||
| 510.00 | 152.60 | 155.60 | 154.10 | 190.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 2:59:08 PM EST |
| 520.00 | 162.20 | 165.70 | 163.95 | 200.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 2:59:08 PM EST |