Options Chain for EVERCORE INC CLASS A (EVR) - $315.95 as of 10/16/2025 8:07:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 129.00 | 133.20 | 131.10 | % | 0.71 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 190.00 | 124.30 | 128.20 | 126.25 | % | 0.66 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 195.00 | 119.20 | 123.20 | 121.20 | % | 0.62 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 200.00 | 114.10 | 118.20 | 116.15 | % | 0.58 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 210.00 | 104.40 | 108.20 | 106.30 | % | 0.51 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 220.00 | 94.00 | 98.20 | 96.10 | % | 0.44 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 230.00 | 84.30 | 88.30 | 86.30 | % | 0.38 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 240.00 | 74.20 | 78.30 | 76.25 | % | 0.32 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 250.00 | 64.30 | 68.30 | 66.30 | % | 0.27 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 260.00 | 54.30 | 58.30 | 56.30 | % | 0.22 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 270.00 | 44.30 | 48.20 | 46.25 | % | 0.17 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 280.00 | 34.40 | 38.30 | 36.35 | % | 0.13 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 290.00 | 24.90 | 28.20 | 26.55 | 24.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.43 | 0.99 | 0.00 | -0.05 | 10/13/2025 | 10/16/2025 3:59:53 PM EST |
| 300.00 | 15.30 | 18.60 | 16.95 | % | 0.06 | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.38 | 10/16/2025 3:59:53 PM EST | |||
| 310.00 | 6.90 | 9.60 | 8.25 | 12.90 | +0.70 | +5.74% | 0.03 | 1 | 113 | 0.50 | 0.76 | 0.03 | -2.13 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 320.00 | 0.80 | 4.20 | 2.50 | 2.64 | -1.96 | -42.61% | 0.01 | 2 | 56 | 0.54 | 0.39 | 0.04 | -1.92 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 1.07 | -0.53 | -33.13% | 0.00 | 2 | 65 | 1.14 | 0.09 | 0.01 | -0.24 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.46 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/16/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 1.40 | 0.70 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.13 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/16/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/16/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/16/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | -0.01 | 0.00 | -0.05 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | 1.10 | -0.23 | -17.30% | 0.00 | 14 | 7 | 1.33 | -0.05 | 0.01 | -0.38 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 310.00 | 0.15 | 3.60 | 1.88 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | -0.24 | 0.03 | -2.13 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 320.00 | 4.90 | 7.70 | 6.30 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.68 | -0.61 | 0.04 | -1.92 | 10/15/2025 | 10/16/2025 3:59:53 PM EST |
| 330.00 | 12.50 | 15.40 | 13.95 | 26.97 | 0.00 | 0.00% | 0.04 | 0 | 180 | 1.03 | -0.91 | 0.01 | -0.24 | 10/10/2025 | 10/16/2025 3:59:53 PM EST |
| 340.00 | 21.90 | 25.80 | 23.85 | 27.40 | +1.25 | +4.78% | 0.07 | 5 | 12 | 1.40 | -0.99 | 0.00 | -0.01 | 10/16/2025 | 10/16/2025 3:59:53 PM EST |
| 350.00 | 31.90 | 35.30 | 33.60 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 3:59:53 PM EST |
| 360.00 | 41.90 | 46.00 | 43.95 | 44.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 3:59:53 PM EST |
| 370.00 | 52.20 | 55.70 | 53.95 | 54.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 3:59:53 PM EST |
| 380.00 | 62.10 | 65.90 | 64.00 | % | 0.17 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 390.00 | 71.90 | 76.00 | 73.95 | % | 0.19 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 400.00 | 81.80 | 86.00 | 83.90 | % | 0.21 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 410.00 | 91.80 | 95.80 | 93.80 | 59.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/16/2025 3:59:53 PM EST |
| 420.00 | 101.80 | 106.00 | 103.90 | % | 0.25 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 430.00 | 111.90 | 116.00 | 113.95 | % | 0.27 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 440.00 | 121.80 | 125.80 | 123.80 | % | 0.28 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST | |||
| 450.00 | 131.80 | 135.80 | 133.80 | % | 0.30 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:53 PM EST |