Options Chain for EVERCORE INC CLASS A (EVR) - $340.51 as of 4/29/2026 7:38:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 158.40 | 161.50 | 159.95 | % | 0.94 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 175.00 | 153.40 | 156.50 | 154.95 | 146.00 | % | 0.89 | 1 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:38 PM EST | |
| 180.00 | 148.40 | 151.50 | 149.95 | % | 0.83 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 185.00 | 143.40 | 146.60 | 145.00 | 179.60 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:38 PM EST |
| 190.00 | 138.40 | 142.00 | 140.20 | % | 0.74 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 195.00 | 132.90 | 136.90 | 134.90 | 162.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:38 PM EST |
| 200.00 | 128.40 | 132.00 | 130.20 | % | 0.65 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 210.00 | 118.40 | 122.00 | 120.20 | % | 0.57 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 220.00 | 108.10 | 111.90 | 110.00 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 230.00 | 98.50 | 101.90 | 100.20 | % | 0.44 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:58:38 PM EST | |||
| 240.00 | 88.60 | 92.10 | 90.35 | % | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 4/29/2026 1:58:38 PM EST | |||
| 250.00 | 78.70 | 82.30 | 80.50 | % | 0.32 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 4/29/2026 1:58:38 PM EST | |||
| 260.00 | 68.90 | 71.90 | 70.40 | 76.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.08 | 4/10/2026 | 4/29/2026 1:58:38 PM EST |
| 270.00 | 59.20 | 62.00 | 60.60 | 58.70 | % | 0.22 | 2 | 0 | 0.81 | 0.96 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 1:58:38 PM EST | |
| 280.00 | 49.50 | 52.50 | 51.00 | 49.20 | +14.70 | +42.61% | 0.18 | 2 | 6 | 0.73 | 0.93 | 0.00 | -0.22 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 290.00 | 40.60 | 43.50 | 42.05 | 27.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.45 | 0.89 | 0.01 | -0.29 | 4/6/2026 | 4/29/2026 1:58:38 PM EST |
| 300.00 | 32.20 | 34.50 | 33.35 | 22.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | 0.84 | 0.01 | -0.34 | 4/2/2026 | 4/29/2026 1:58:38 PM EST |
| 310.00 | 23.70 | 26.40 | 25.05 | 52.90 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.44 | 0.77 | 0.01 | -0.38 | 4/20/2026 | 4/29/2026 1:58:38 PM EST |
| 320.00 | 16.50 | 19.40 | 17.95 | 14.46 | -14.19 | -49.53% | 0.06 | 1 | 6 | 0.42 | 0.67 | 0.01 | -0.42 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 330.00 | 11.00 | 13.60 | 12.30 | 15.20 | -9.36 | -38.12% | 0.04 | 2 | 4 | 0.43 | 0.55 | 0.01 | -0.42 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 340.00 | 6.70 | 9.00 | 7.85 | 8.82 | -11.18 | -55.90% | 0.02 | 11 | 12 | 0.43 | 0.43 | 0.01 | -0.40 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 350.00 | 3.30 | 5.70 | 4.50 | 6.17 | -8.87 | -58.98% | 0.01 | 2 | 89 | 0.42 | 0.31 | 0.01 | -0.35 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 360.00 | 1.30 | 3.40 | 2.35 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.21 | 0.01 | -0.29 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 370.00 | 1.00 | 3.50 | 2.25 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | 0.15 | 0.01 | -0.23 | 4/27/2026 | 4/29/2026 1:58:38 PM EST |
| 380.00 | 0.25 | 2.80 | 1.53 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.09 | 0.01 | -0.17 | 4/27/2026 | 4/29/2026 1:58:38 PM EST |
| 390.00 | 0.00 | 2.40 | 1.20 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.05 | 0.00 | -0.10 | 4/27/2026 | 4/29/2026 1:58:38 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.68 | 0.03 | 0.00 | -0.06 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.04 | 4/29/2026 1:58:38 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.79 | 0.01 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:38 PM EST | |||
| 440.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:38 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:38 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/29/2026 1:58:38 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:58:38 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:58:38 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:58:38 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:58:38 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:58:38 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:58:38 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 4/29/2026 1:58:38 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.04 | 3/31/2026 | 4/29/2026 1:58:38 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | -0.01 | 0.00 | -0.05 | 3/26/2026 | 4/29/2026 1:58:38 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | -0.02 | 0.00 | -0.08 | 4/1/2026 | 4/29/2026 1:58:38 PM EST |
| 270.00 | 0.00 | 2.65 | 1.33 | 1.30 | +0.34 | +35.42% | 0.00 | 1 | 61 | 0.62 | -0.04 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 280.00 | 0.55 | 3.20 | 1.88 | 1.85 | +0.70 | +60.87% | 0.01 | 11 | 16 | 0.62 | -0.07 | 0.00 | -0.22 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 290.00 | 1.10 | 2.60 | 1.85 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | -0.11 | 0.01 | -0.29 | 4/22/2026 | 4/29/2026 1:58:38 PM EST |
| 300.00 | 2.00 | 4.20 | 3.10 | 4.15 | +0.75 | +22.06% | 0.01 | 10 | 87 | 0.51 | -0.16 | 0.01 | -0.34 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 310.00 | 3.50 | 6.40 | 4.95 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.49 | -0.23 | 0.01 | -0.38 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 320.00 | 6.40 | 9.60 | 8.00 | 7.29 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.47 | -0.33 | 0.01 | -0.42 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 330.00 | 10.60 | 13.90 | 12.25 | 12.12 | +4.65 | +62.25% | 0.04 | 12 | 74 | 0.47 | -0.45 | 0.01 | -0.42 | 4/29/2026 | 4/29/2026 1:58:38 PM EST |
| 340.00 | 16.30 | 19.50 | 17.90 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | -0.57 | 0.01 | -0.40 | 4/28/2026 | 4/29/2026 1:58:38 PM EST |
| 350.00 | 23.30 | 26.00 | 24.65 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.46 | -0.69 | 0.01 | -0.35 | 4/20/2026 | 4/29/2026 1:58:38 PM EST |
| 360.00 | 31.20 | 33.80 | 32.50 | 16.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.48 | -0.79 | 0.01 | -0.29 | 4/20/2026 | 4/29/2026 1:58:38 PM EST |
| 370.00 | 39.60 | 43.10 | 41.35 | 66.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | -0.85 | 0.01 | -0.23 | 4/2/2026 | 4/29/2026 1:58:38 PM EST |
| 380.00 | 48.80 | 52.40 | 50.60 | % | 0.13 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.17 | 4/29/2026 1:58:38 PM EST | |||
| 390.00 | 58.60 | 62.40 | 60.50 | 91.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.10 | 3/31/2026 | 4/29/2026 1:58:38 PM EST |
| 400.00 | 68.50 | 72.30 | 70.40 | 36.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | -0.97 | 0.00 | -0.06 | 4/17/2026 | 4/29/2026 1:58:38 PM EST |
| 410.00 | 78.50 | 82.30 | 80.40 | % | 0.20 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 4/29/2026 1:58:38 PM EST | |||
| 420.00 | 88.50 | 92.30 | 90.40 | % | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:38 PM EST | |||
| 430.00 | 98.50 | 102.10 | 100.30 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:38 PM EST | |||
| 440.00 | 108.50 | 112.10 | 110.30 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:38 PM EST |