Options Chain for EVERCORE INC CLASS A (EVR) - $287.50 as of 7/4/2025 8:02:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 135.70 | 139.40 | 137.55 | % | 0.92 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 155.00 | 130.80 | 134.40 | 132.60 | 132.35 | % | 0.86 | 2 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:56 PM EST | |
| 160.00 | 125.90 | 129.40 | 127.65 | 127.36 | % | 0.80 | 2 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:56 PM EST | |
| 165.00 | 120.80 | 124.50 | 122.65 | % | 0.74 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 170.00 | 115.90 | 119.50 | 117.70 | % | 0.69 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 175.00 | 110.80 | 114.60 | 112.70 | % | 0.64 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 180.00 | 105.80 | 109.50 | 107.65 | % | 0.60 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 185.00 | 100.90 | 104.50 | 102.70 | % | 0.56 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 190.00 | 95.70 | 99.60 | 97.65 | 46.74 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/3/2025 12:58:56 PM EST |
| 195.00 | 90.60 | 94.50 | 92.55 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 200.00 | 86.00 | 89.40 | 87.70 | % | 0.44 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 210.00 | 75.90 | 79.60 | 77.75 | 60.26 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:56 PM EST |
| 220.00 | 66.00 | 69.80 | 67.90 | 29.43 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:56 PM EST |
| 230.00 | 56.10 | 59.80 | 57.95 | 22.66 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:56 PM EST |
| 240.00 | 46.20 | 49.80 | 48.00 | 39.05 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.74 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 250.00 | 36.70 | 39.70 | 38.20 | 32.86 | 0.00 | 0.00% | 0.15 | 0 | 568 | 0.61 | 0.98 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 260.00 | 27.20 | 30.10 | 28.65 | 28.44 | +5.94 | +26.40% | 0.11 | 2 | 286 | 0.51 | 0.93 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 270.00 | 18.00 | 21.30 | 19.65 | 17.00 | +3.00 | +21.43% | 0.07 | 1 | 11 | 0.37 | 0.82 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 280.00 | 9.50 | 13.30 | 11.40 | 11.05 | +3.33 | +43.14% | 0.04 | 2 | 119 | 0.31 | 0.68 | 0.02 | -0.19 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 290.00 | 4.00 | 7.90 | 5.95 | 5.50 | +3.50 | +175.00% | 0.02 | 8 | 96 | 0.31 | 0.44 | 0.03 | -0.20 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 300.00 | 0.15 | 3.50 | 1.83 | 1.90 | +0.92 | +93.88% | 0.01 | 3 | 2 | 0.29 | 0.21 | 0.02 | -0.15 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.08 | 0.01 | -0.08 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.03 | 7/3/2025 12:58:56 PM EST | |||
| 330.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:58:56 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 350.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/3/2025 12:58:56 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/3/2025 12:58:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:58:56 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 200.00 | 0.00 | 1.60 | 0.80 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:56 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:56 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:56 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:56 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:56 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.67 | -0.02 | 0.00 | -0.03 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 260.00 | 0.00 | 2.85 | 1.43 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.54 | -0.07 | 0.01 | -0.07 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 270.00 | 0.40 | 2.40 | 1.40 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.29 | -0.18 | 0.01 | -0.17 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 280.00 | 2.30 | 4.00 | 3.15 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.32 | 0.02 | -0.19 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 290.00 | 6.30 | 10.00 | 8.15 | 11.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.29 | -0.56 | 0.03 | -0.20 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 300.00 | 12.90 | 16.40 | 14.65 | % | 0.05 | 0 | 0 | 0.26 | -0.79 | 0.02 | -0.15 | 7/3/2025 12:58:56 PM EST | |||
| 310.00 | 21.00 | 24.50 | 22.75 | % | 0.07 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.08 | 7/3/2025 12:58:56 PM EST | |||
| 320.00 | 30.80 | 34.20 | 32.50 | % | 0.10 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 7/3/2025 12:58:56 PM EST | |||
| 330.00 | 40.80 | 44.80 | 42.80 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:56 PM EST | |||
| 340.00 | 50.70 | 54.50 | 52.60 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 350.00 | 60.70 | 64.50 | 62.60 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST |