Options Chain for EVERCORE INC CLASS A (EVR) - $378.84 as of 1/16/2026 9:39:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 177.30 | 181.40 | 179.35 | % | 0.90 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 210.00 | 167.30 | 171.20 | 169.25 | 142.30 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:58 PM EST |
| 220.00 | 157.40 | 161.50 | 159.45 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 230.00 | 147.30 | 151.60 | 149.45 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 240.00 | 137.50 | 141.40 | 139.45 | % | 0.58 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 250.00 | 127.60 | 131.50 | 129.55 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 260.00 | 117.70 | 121.60 | 119.65 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 270.00 | 107.90 | 112.00 | 109.95 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 280.00 | 98.40 | 101.90 | 100.15 | % | 0.36 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 290.00 | 88.70 | 92.10 | 90.40 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 1/16/2026 3:59:58 PM EST | |||
| 300.00 | 79.30 | 82.40 | 80.85 | % | 0.27 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 310.00 | 69.00 | 72.70 | 70.85 | % | 0.23 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.09 | 1/16/2026 3:59:58 PM EST | |||
| 320.00 | 59.70 | 63.30 | 61.50 | % | 0.19 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.13 | 1/16/2026 3:59:58 PM EST | |||
| 330.00 | 50.50 | 54.10 | 52.30 | 41.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.33 | 0.90 | 0.00 | -0.16 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 340.00 | 41.80 | 45.40 | 43.60 | 17.21 | 0.00 | 0.00% | 0.13 | 0 | 119 | 0.35 | 0.85 | 0.01 | -0.19 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 350.00 | 34.20 | 37.20 | 35.70 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.35 | 0.79 | 0.01 | -0.21 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 360.00 | 26.50 | 29.80 | 28.15 | 21.37 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.35 | 0.71 | 0.01 | -0.23 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 370.00 | 20.20 | 22.80 | 21.50 | 23.17 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.34 | 0.62 | 0.01 | -0.25 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 380.00 | 14.80 | 17.60 | 16.20 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.34 | 0.52 | 0.01 | -0.25 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 390.00 | 10.20 | 13.00 | 11.60 | 16.90 | +4.23 | +33.39% | 0.03 | 2 | 29 | 0.34 | 0.42 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 400.00 | 6.80 | 9.90 | 8.35 | 8.90 | +0.60 | +7.23% | 0.02 | 13 | 90 | 0.34 | 0.33 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 410.00 | 4.30 | 7.00 | 5.65 | 5.50 | +0.10 | +1.86% | 0.01 | 16 | 80 | 0.34 | 0.24 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 420.00 | 1.80 | 5.30 | 3.55 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.17 | 0.01 | -0.14 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 430.00 | 1.00 | 4.00 | 2.50 | 2.50 | -0.10 | -3.85% | 0.01 | 1 | 1 | 0.33 | 0.12 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 440.00 | 0.05 | 3.20 | 1.63 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.08 | 0.00 | -0.08 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.02 | 1/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.05 | 1/16/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 3.00 | 1.50 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.04 | 0.00 | -0.09 | 12/29/2025 | 1/16/2026 3:59:58 PM EST |
| 320.00 | 0.40 | 3.60 | 2.00 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.07 | 0.00 | -0.13 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 330.00 | 1.15 | 4.60 | 2.88 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.10 | 0.00 | -0.16 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 340.00 | 2.10 | 5.50 | 3.80 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | -0.15 | 0.01 | -0.19 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 350.00 | 3.80 | 7.40 | 5.60 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.37 | -0.21 | 0.01 | -0.21 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 360.00 | 6.30 | 9.90 | 8.10 | 11.37 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.36 | -0.29 | 0.01 | -0.23 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 370.00 | 10.20 | 12.80 | 11.50 | 11.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.38 | 0.01 | -0.25 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 380.00 | 15.10 | 17.40 | 16.25 | 13.40 | -1.95 | -12.71% | 0.04 | 15 | 10 | 0.35 | -0.48 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 390.00 | 21.00 | 23.40 | 22.20 | 18.70 | -1.40 | -6.97% | 0.06 | 2 | 4 | 0.35 | -0.58 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 400.00 | 27.50 | 30.00 | 28.75 | 24.50 | -15.60 | -38.91% | 0.07 | 1 | 1 | 0.35 | -0.67 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 410.00 | 34.80 | 37.60 | 36.20 | % | 0.09 | 0 | 0 | 0.35 | -0.76 | 0.01 | -0.18 | 1/16/2026 3:59:58 PM EST | |||
| 420.00 | 42.20 | 45.10 | 43.65 | % | 0.10 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.14 | 1/16/2026 3:59:58 PM EST | |||
| 430.00 | 50.90 | 53.90 | 52.40 | 62.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | -0.88 | 0.01 | -0.11 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 440.00 | 60.20 | 63.10 | 61.65 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.08 | 1/16/2026 3:59:58 PM EST | |||
| 450.00 | 69.80 | 73.50 | 71.65 | % | 0.16 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 460.00 | 79.30 | 83.60 | 81.45 | % | 0.18 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 470.00 | 89.30 | 93.60 | 91.45 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 480.00 | 99.30 | 103.60 | 101.45 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 1/16/2026 3:59:58 PM EST |