Options Chain for EVERCORE INC CLASS A (EVR) - $185.29 as of 4/19/2024 3:52:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 89.00 | 93.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 100.00 | 84.50 | 88.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 105.00 | 79.50 | 84.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 110.00 | 74.50 | 79.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 115.00 | 69.50 | 73.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 120.00 | 64.50 | 68.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 125.00 | 59.50 | 63.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 130.00 | 54.50 | 58.60 | 64.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 4/19/2024 3:59:31 PM EST |
| 135.00 | 49.50 | 54.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 140.00 | 44.50 | 49.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:31 PM EST | |||
| 145.00 | 39.50 | 44.10 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 4/19/2024 3:59:31 PM EST | |||
| 150.00 | 35.00 | 38.90 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 4/19/2024 3:59:31 PM EST | |||
| 155.00 | 30.00 | 33.90 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.05 | 4/19/2024 3:59:31 PM EST | |||
| 160.00 | 25.50 | 29.00 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.07 | 4/19/2024 3:59:31 PM EST | |||
| 165.00 | 20.80 | 24.30 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.09 | 4/19/2024 3:59:31 PM EST | |||
| 170.00 | 17.10 | 19.80 | % | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.11 | 4/19/2024 3:59:31 PM EST | |||
| 175.00 | 12.30 | 14.90 | % | 0 | 0 | 0.27 | 0.76 | 0.02 | -0.12 | 4/19/2024 3:59:31 PM EST | |||
| 180.00 | 9.30 | 12.50 | 9.74 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.67 | 0.02 | -0.13 | 4/18/2024 | 4/19/2024 3:59:31 PM EST |
| 185.00 | 6.30 | 9.60 | 10.85 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.57 | 0.02 | -0.14 | 4/10/2024 | 4/19/2024 3:59:31 PM EST |
| 190.00 | 3.30 | 6.00 | 6.60 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.45 | 0.02 | -0.13 | 4/17/2024 | 4/19/2024 3:59:31 PM EST |
| 195.00 | 2.60 | 5.00 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.34 | 0.02 | -0.12 | 4/18/2024 | 4/19/2024 3:59:31 PM EST |
| 200.00 | 1.30 | 3.10 | 1.75 | -0.70 | -28.58% | 126 | 57 | 0.35 | 0.24 | 0.02 | -0.10 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 210.00 | 0.40 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.29 | 0.09 | 0.01 | -0.05 | 4/18/2024 | 4/19/2024 3:59:31 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 4/19/2024 3:59:31 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.07 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 4/19/2024 3:59:31 PM EST |
| 150.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.02 | 0.00 | -0.04 | 4/15/2024 | 4/19/2024 3:59:31 PM EST |
| 155.00 | 0.35 | 1.05 | % | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.05 | 4/19/2024 3:59:31 PM EST | |||
| 160.00 | 0.50 | 0.95 | 0.67 | % | 125 | 0 | 0.39 | -0.07 | 0.01 | -0.07 | 4/19/2024 | 4/19/2024 3:59:31 PM EST | |
| 165.00 | 0.55 | 1.30 | % | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.09 | 4/19/2024 3:59:31 PM EST | |||
| 170.00 | 1.10 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.17 | 0.01 | -0.11 | 4/2/2024 | 4/19/2024 3:59:31 PM EST |
| 175.00 | 1.95 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.24 | 0.02 | -0.12 | 4/12/2024 | 4/19/2024 3:59:31 PM EST |
| 180.00 | 2.45 | 4.00 | % | 0 | 0 | 0.30 | -0.33 | 0.02 | -0.13 | 4/19/2024 3:59:31 PM EST | |||
| 185.00 | 5.00 | 5.90 | 5.70 | -0.67 | -10.52% | 2 | 15 | 0.31 | -0.43 | 0.02 | -0.14 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 190.00 | 7.40 | 8.50 | 6.60 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.55 | 0.02 | -0.13 | 4/12/2024 | 4/19/2024 3:59:31 PM EST |
| 195.00 | 10.10 | 13.50 | 9.40 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.66 | 0.02 | -0.12 | 4/12/2024 | 4/19/2024 3:59:31 PM EST |
| 200.00 | 13.70 | 17.30 | % | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.10 | 4/19/2024 3:59:31 PM EST | |||
| 210.00 | 22.10 | 26.50 | % | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.05 | 4/19/2024 3:59:31 PM EST | |||
| 220.00 | 31.90 | 36.00 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 4/19/2024 3:59:31 PM EST | |||
| 230.00 | 41.70 | 46.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 240.00 | 51.90 | 56.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 250.00 | 61.90 | 66.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 260.00 | 71.70 | 76.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 270.00 | 81.70 | 86.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 280.00 | 91.70 | 96.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 290.00 | 101.70 | 106.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST |