Options Chain for EVERCORE INC CLASS A (EVR) - $284.65 as of 11/9/2026 4:28:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 135.80 | 139.10 | 137.45 | 183.40 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 11/9/2026 1:58:57 PM EST |
| 165.00 | 130.80 | 134.30 | 132.55 | 216.50 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 11/9/2026 1:58:57 PM EST |
| 170.00 | 125.80 | 129.30 | 127.55 | 130.60 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 1:58:57 PM EST |
| 175.00 | 120.80 | 124.30 | 122.55 | 141.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 11/9/2026 1:58:57 PM EST |
| 180.00 | 115.80 | 119.30 | 117.55 | 149.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 11/9/2026 1:58:57 PM EST |
| 185.00 | 110.80 | 114.40 | 112.60 | 131.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 11/9/2026 1:58:57 PM EST |
| 190.00 | 105.80 | 109.30 | 107.55 | 153.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 11/9/2026 1:58:57 PM EST |
| 195.00 | 100.90 | 104.20 | 102.55 | 129.90 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 11/9/2026 1:58:57 PM EST |
| 200.00 | 95.90 | 99.40 | 97.65 | 124.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 11/9/2026 1:58:57 PM EST |
| 210.00 | 85.90 | 89.50 | 87.70 | % | 0.42 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 11/9/2026 1:58:57 PM EST | |||
| 220.00 | 75.90 | 79.50 | 77.70 | 86.40 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.06 | 1.00 | 0.00 | -0.02 | 11/3/2026 | 11/9/2026 1:58:57 PM EST |
| 230.00 | 65.90 | 69.60 | 67.75 | 76.60 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.03 | 0.99 | 0.00 | -0.11 | 11/3/2026 | 11/9/2026 1:58:57 PM EST |
| 240.00 | 56.10 | 59.70 | 57.90 | 18.25 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.90 | 0.98 | 0.00 | -0.14 | 10/19/2026 | 11/9/2026 1:58:57 PM EST |
| 250.00 | 46.30 | 49.90 | 48.10 | 14.10 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.78 | 0.95 | 0.00 | -0.23 | 10/20/2026 | 11/9/2026 1:58:57 PM EST |
| 260.00 | 36.70 | 40.40 | 38.55 | 50.65 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.69 | 0.90 | 0.01 | -0.33 | 11/4/2026 | 11/9/2026 1:58:57 PM EST |
| 270.00 | 27.50 | 31.10 | 29.30 | 31.70 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.48 | 0.84 | 0.01 | -0.40 | 10/29/2026 | 11/9/2026 1:58:57 PM EST |
| 280.00 | 19.20 | 22.30 | 20.75 | 28.72 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.47 | 0.75 | 0.01 | -0.46 | 11/4/2026 | 11/9/2026 1:58:57 PM EST |
| 290.00 | 12.70 | 15.50 | 14.10 | 12.97 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.48 | 0.62 | 0.01 | -0.51 | 11/5/2026 | 11/9/2026 1:58:57 PM EST |
| 300.00 | 6.60 | 9.50 | 8.05 | 11.90 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.48 | 0.47 | 0.02 | -0.50 | 11/3/2026 | 11/9/2026 1:58:57 PM EST |
| 310.00 | 3.40 | 5.00 | 4.20 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.44 | 0.33 | 0.01 | -0.45 | 11/6/2026 | 11/9/2026 1:58:57 PM EST |
| 320.00 | 1.00 | 3.20 | 2.10 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.43 | 0.21 | 0.01 | -0.36 | 11/6/2026 | 11/9/2026 1:58:57 PM EST |
| 330.00 | 0.00 | 3.00 | 1.50 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.49 | 0.12 | 0.01 | -0.25 | 11/4/2026 | 11/9/2026 1:58:57 PM EST |
| 340.00 | 0.00 | 2.55 | 1.28 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.69 | 0.07 | 0.01 | -0.16 | 11/4/2026 | 11/9/2026 1:58:57 PM EST |
| 350.00 | 0.00 | 2.40 | 1.20 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.03 | 0.00 | -0.09 | 11/2/2026 | 11/9/2026 1:58:57 PM EST |
| 360.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.02 | 0.00 | -0.05 | 10/19/2026 | 11/9/2026 1:58:57 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.93 | 0.01 | 0.00 | -0.02 | 10/29/2026 | 11/9/2026 1:58:57 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.01 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 11/9/2026 1:58:57 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/9/2026 1:58:57 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/9/2026 1:58:57 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/9/2026 1:58:57 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 11/9/2026 1:58:57 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 11.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 11/9/2026 1:58:57 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/9/2026 1:58:57 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 11/9/2026 1:58:57 PM EST |
| 470.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/9/2026 1:58:57 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 11/9/2026 1:58:57 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 11/9/2026 1:58:57 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 11/9/2026 1:58:57 PM EST |
| 530.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 540.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 550.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.30 | 0.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 11/9/2026 1:58:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 11/9/2026 1:58:57 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 11/9/2026 1:58:57 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 1:58:57 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 1:58:57 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/9/2026 1:58:57 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 11/9/2026 1:58:57 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.45 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 11/9/2026 1:58:57 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 11/9/2026 1:58:57 PM EST |
| 230.00 | 0.10 | 2.65 | 1.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | -0.01 | 0.00 | -0.11 | 11/4/2026 | 11/9/2026 1:58:57 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.01 | -0.02 | 0.00 | -0.14 | 11/5/2026 | 11/9/2026 1:58:57 PM EST |
| 250.00 | 0.10 | 2.90 | 1.50 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.67 | -0.05 | 0.00 | -0.23 | 11/4/2026 | 11/9/2026 1:58:57 PM EST |
| 260.00 | 0.05 | 3.10 | 1.58 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.55 | -0.10 | 0.01 | -0.33 | 11/6/2026 | 11/9/2026 1:58:57 PM EST |
| 270.00 | 0.90 | 3.60 | 2.25 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.54 | -0.16 | 0.01 | -0.40 | 11/6/2026 | 11/9/2026 1:58:57 PM EST |
| 280.00 | 2.85 | 5.10 | 3.98 | 3.30 | +1.00 | +43.48% | 0.01 | 1 | 58 | 0.51 | -0.25 | 0.01 | -0.46 | 11/9/2026 | 11/9/2026 1:58:57 PM EST |
| 290.00 | 5.60 | 7.90 | 6.75 | 6.30 | +2.80 | +80.00% | 0.02 | 1 | 16 | 0.48 | -0.38 | 0.01 | -0.51 | 11/9/2026 | 11/9/2026 1:58:57 PM EST |
| 300.00 | 9.90 | 12.50 | 11.20 | 7.13 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.46 | -0.53 | 0.02 | -0.50 | 11/4/2026 | 11/9/2026 1:58:57 PM EST |
| 310.00 | 15.30 | 18.80 | 17.05 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.45 | -0.67 | 0.01 | -0.45 | 11/2/2026 | 11/9/2026 1:58:57 PM EST |
| 320.00 | 22.70 | 26.30 | 24.50 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.45 | -0.79 | 0.01 | -0.36 | 11/2/2026 | 11/9/2026 1:58:57 PM EST |
| 330.00 | 31.70 | 35.10 | 33.40 | 64.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.25 | 9/21/2026 | 11/9/2026 1:58:57 PM EST |
| 340.00 | 41.20 | 44.80 | 43.00 | 35.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.16 | 11/4/2026 | 11/9/2026 1:58:57 PM EST |
| 350.00 | 51.50 | 54.60 | 53.05 | 44.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.09 | 11/4/2026 | 11/9/2026 1:58:57 PM EST |
| 360.00 | 61.00 | 64.60 | 62.80 | 40.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.05 | 6/12/2026 | 11/9/2026 1:58:57 PM EST |
| 370.00 | 71.30 | 74.60 | 72.95 | 70.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 7/29/2026 | 11/9/2026 1:58:57 PM EST |
| 380.00 | 80.80 | 84.60 | 82.70 | 71.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 11/9/2026 1:58:57 PM EST |
| 390.00 | 90.80 | 94.60 | 92.70 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 400.00 | 100.80 | 104.60 | 102.70 | 79.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 11/9/2026 1:58:57 PM EST |
| 410.00 | 110.80 | 114.60 | 112.70 | 77.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 11/9/2026 1:58:57 PM EST |
| 420.00 | 120.80 | 124.60 | 122.70 | 89.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 11/9/2026 1:58:57 PM EST |
| 430.00 | 131.30 | 134.60 | 132.95 | 126.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 11/9/2026 1:58:57 PM EST |
| 440.00 | 140.80 | 144.60 | 142.70 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 450.00 | 151.30 | 154.60 | 152.95 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 460.00 | 160.80 | 164.60 | 162.70 | 122.67 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 11/9/2026 1:58:57 PM EST |
| 470.00 | 171.30 | 174.60 | 172.95 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 480.00 | 181.30 | 184.60 | 182.95 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 490.00 | 191.10 | 194.60 | 192.85 | 164.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 11/9/2026 1:58:57 PM EST |
| 500.00 | 201.30 | 204.60 | 202.95 | 133.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 11/9/2026 1:58:57 PM EST |
| 510.00 | 210.80 | 214.60 | 212.70 | 172.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 11/9/2026 1:58:57 PM EST |
| 520.00 | 221.10 | 224.60 | 222.85 | 203.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 11/9/2026 1:58:57 PM EST |
| 530.00 | 231.30 | 234.70 | 233.00 | % | 0.44 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/9/2026 1:58:57 PM EST | |||
| 540.00 | 241.30 | 244.70 | 243.00 | 162.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 11/9/2026 1:58:57 PM EST |
| 550.00 | 251.30 | 254.70 | 253.00 | 224.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 11/9/2026 1:58:57 PM EST |