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 |