Options Chain for EVERCORE INC CLASS A (EVR)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 65.60 69.90 % 0 0 3.36 1.00 0.00 0.00 11/29/2022 9:00:00 PM
50.00 60.80 64.70 % 0 0 3.02 1.00 0.00 0.00 11/29/2022 9:00:00 PM
55.00 55.60 60.00 % 0 0 2.75 1.00 0.00 0.00 11/29/2022 9:00:00 PM
60.00 51.00 54.60 % 0 0 2.45 1.00 0.00 0.00 11/29/2022 9:00:00 PM
65.00 45.60 50.40 % 0 0 2.33 1.00 0.00 0.00 11/29/2022 9:00:00 PM
70.00 40.80 45.30 % 0 0 2.05 1.00 0.00 0.00 11/29/2022 9:00:00 PM
75.00 35.50 40.10 % 0 0 1.78 1.00 0.00 0.00 11/29/2022 9:00:00 PM
80.00 31.30 34.70 32.30 0.00 0.00% 0 1 1.57 1.00 0.00 0.00 11/23/2022 11/29/2022 9:00:00 PM
85.00 26.40 29.60 26.60 0.00 0.00% 0 1 1.32 1.00 0.00 0.00 11/22/2022 11/29/2022 9:00:00 PM
90.00 21.60 24.80 21.60 0.00 0.00% 0 0 1.15 1.00 0.00 0.00 11/22/2022 11/29/2022 9:00:00 PM
95.00 16.30 20.10 8.20 0.00 0.00% 0 10 0.98 0.97 0.01 -0.01 10/26/2022 11/29/2022 9:00:00 PM
100.00 12.70 14.50 13.85 +0.05 +0.37% 4 22 0.71 0.89 0.02 -0.05 11/29/2022 11/29/2022 9:00:00 PM
105.00 7.50 10.50 9.00 +3.40 +60.72% 5 19 0.52 0.82 0.03 -0.06 11/29/2022 11/29/2022 9:00:00 PM
110.00 3.50 6.60 4.40 0.00 0.00% 0 25 0.37 0.63 0.05 -0.09 11/21/2022 11/29/2022 9:00:00 PM
115.00 1.25 3.00 3.05 0.00 0.00% 0 132 0.33 0.37 0.05 -0.08 11/25/2022 11/29/2022 9:00:00 PM
120.00 0.25 2.05 0.80 0.00 0.00% 5 128 0.32 0.16 0.03 -0.05 11/29/2022 11/29/2022 9:00:00 PM
125.00 0.00 1.95 0.40 0.00 0.00% 0 21 0.52 0.05 0.02 -0.02 11/21/2022 11/29/2022 9:00:00 PM
130.00 0.00 4.80 0.05 0.00 0.00% 0 22 1.11 0.01 0.00 -0.01 11/25/2022 11/29/2022 9:00:00 PM
135.00 0.00 4.80 0.30 0.00 0.00% 0 2 1.24 0.00 0.00 0.00 11/15/2022 11/29/2022 9:00:00 PM
140.00 0.00 4.80 % 0 2 1.35 0.00 0.00 0.00 11/29/2022 9:00:00 PM
145.00 0.00 4.80 % 0 0 1.47 0.00 0.00 0.00 11/29/2022 9:00:00 PM
150.00 0.00 1.00 % 0 0 0.96 0.00 0.00 0.00 11/29/2022 9:00:00 PM
155.00 0.00 4.80 % 0 1 1.67 0.00 0.00 0.00 11/29/2022 9:00:00 PM
160.00 0.00 4.80 % 0 0 1.76 0.00 0.00 0.00 11/29/2022 9:00:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 0.00 4.80 % 0 0 4.16 0.00 0.00 0.00 11/29/2022 9:00:00 PM
50.00 0.00 4.80 % 0 0 3.76 0.00 0.00 0.00 11/29/2022 9:00:00 PM
55.00 0.00 4.80 % 0 0 3.39 0.00 0.00 0.00 11/29/2022 9:00:00 PM
60.00 0.00 4.80 3.15 0.00 0.00% 0 1 3.06 0.00 0.00 0.00 10/11/2022 11/29/2022 9:00:00 PM
65.00 0.00 4.80 0.73 0.00 0.00% 0 2 2.76 0.00 0.00 0.00 10/25/2022 11/29/2022 9:00:00 PM
70.00 0.00 0.15 3.50 0.00 0.00% 0 10 1.07 0.00 0.00 0.00 9/27/2022 11/29/2022 9:00:00 PM
75.00 0.00 0.20 % 0 0 0.98 0.00 0.00 0.00 11/29/2022 9:00:00 PM
80.00 0.00 4.10 1.50 0.00 0.00% 0 9 1.85 0.00 0.00 0.00 11/9/2022 11/29/2022 9:00:00 PM
85.00 0.10 4.70 0.12 0.00 0.00% 0 24 1.19 0.00 0.00 0.00 11/28/2022 11/29/2022 9:00:00 PM
90.00 0.00 4.80 0.15 0.00 0.00% 0 25 1.51 0.00 0.00 0.00 11/28/2022 11/29/2022 9:00:00 PM
95.00 0.00 0.85 0.60 0.00 0.00% 0 12 0.66 -0.03 0.01 -0.01 11/22/2022 11/29/2022 9:00:00 PM
100.00 0.15 1.20 1.15 0.00 0.00% 0 10 0.45 -0.11 0.02 -0.05 11/21/2022 11/29/2022 9:00:00 PM
105.00 0.00 4.70 0.95 -0.85 -47.23% 1 24 0.84 -0.18 0.03 -0.06 11/29/2022 11/29/2022 9:00:00 PM
110.00 0.65 4.60 2.60 0.00 0.00% 0 20 0.37 -0.37 0.05 -0.09 11/23/2022 11/29/2022 9:00:00 PM
115.00 2.90 5.60 4.10 -0.84 -17.01% 2 5 0.26 -0.63 0.05 -0.08 11/29/2022 11/29/2022 9:00:00 PM
120.00 6.60 9.20 7.98 0.00 0.00% 0 1 0.50 -0.84 0.03 -0.05 11/16/2022 11/29/2022 9:00:00 PM
125.00 11.40 14.00 14.80 0.00 0.00% 0 1 0.61 -0.95 0.02 -0.02 11/22/2022 11/29/2022 9:00:00 PM
130.00 15.80 19.10 % 0 0 0.74 -0.99 0.00 -0.01 11/29/2022 9:00:00 PM
135.00 20.30 24.30 39.06 0.00 0.00% 0 0 0.84 -1.00 0.00 0.00 8/29/2022 11/29/2022 9:00:00 PM
140.00 25.30 29.20 42.28 0.00 0.00% 0 0 0.98 -1.00 0.00 0.00 8/2/2022 11/29/2022 9:00:00 PM
145.00 30.10 34.40 % 0 0 1.07 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
150.00 35.10 39.40 % 0 0 1.15 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
155.00 40.00 44.50 % 0 0 1.25 -1.00 0.00 0.00 11/29/2022 9:00:00 PM
160.00 45.00 49.40 % 0 0 1.32 -1.00 0.00 0.00 11/29/2022 9:00:00 PM