Options Chain for EVERCORE INC CLASS A (EVR) - $310.33 as of 8/7/2026 8:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 75.40 | 78.50 | 76.95 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 240.00 | 65.50 | 68.60 | 67.05 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 250.00 | 55.00 | 58.70 | 56.85 | 86.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 3:59:58 PM EST |
| 260.00 | 45.70 | 48.90 | 47.30 | 63.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 270.00 | 36.20 | 39.30 | 37.75 | % | 0.14 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.09 | 8/7/2026 3:59:58 PM EST | |||
| 280.00 | 26.70 | 29.90 | 28.30 | 39.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | 0.90 | 0.01 | -0.17 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 290.00 | 18.40 | 21.20 | 19.80 | % | 0.07 | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.25 | 8/7/2026 3:59:58 PM EST | |||
| 300.00 | 10.90 | 13.70 | 12.30 | 53.17 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | 0.64 | 0.02 | -0.31 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 310.00 | 5.90 | 9.10 | 7.50 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.37 | 0.46 | 0.02 | -0.33 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 320.00 | 2.55 | 5.30 | 3.93 | 4.45 | % | 0.01 | 8 | 0 | 0.36 | 0.29 | 0.02 | -0.29 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 330.00 | 0.50 | 3.10 | 1.80 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 731 | 0.34 | 0.17 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.48 | 0.08 | 0.01 | -0.13 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.36 | -1.83 | -83.57% | 0.00 | 11 | 832 | 0.46 | 0.04 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.68 | 0.02 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.74 | 0.01 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.64 | -0.04 | 0.00 | -0.09 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 280.00 | 0.35 | 2.50 | 1.43 | 1.39 | -2.76 | -66.51% | 0.01 | 1 | 142 | 0.38 | -0.10 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 290.00 | 1.30 | 4.80 | 3.05 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.38 | -0.21 | 0.01 | -0.25 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 300.00 | 3.90 | 6.70 | 5.30 | 4.87 | -1.03 | -17.46% | 0.02 | 1 | 16 | 0.35 | -0.36 | 0.02 | -0.31 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 310.00 | 8.40 | 11.20 | 9.80 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.34 | -0.54 | 0.02 | -0.33 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 320.00 | 15.00 | 18.10 | 16.55 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.34 | -0.71 | 0.02 | -0.29 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 330.00 | 23.50 | 26.10 | 24.80 | 26.20 | 0.00 | 0.00% | 0.08 | 0 | 117 | 0.47 | -0.83 | 0.01 | -0.22 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 340.00 | 32.20 | 35.10 | 33.65 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.49 | -0.92 | 0.01 | -0.13 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 350.00 | 42.00 | 44.80 | 43.40 | 37.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | -0.96 | 0.00 | -0.08 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 360.00 | 52.00 | 54.80 | 53.40 | 27.88 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 370.00 | 62.00 | 65.00 | 63.50 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 8/7/2026 3:59:58 PM EST | |||
| 380.00 | 72.00 | 75.00 | 73.50 | 63.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 390.00 | 82.00 | 85.00 | 83.50 | 85.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 400.00 | 92.30 | 95.00 | 93.65 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 410.00 | 102.00 | 105.00 | 103.50 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 420.00 | 112.30 | 115.00 | 113.65 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 430.00 | 122.00 | 125.00 | 123.50 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 440.00 | 132.00 | 135.00 | 133.50 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 450.00 | 142.00 | 145.00 | 143.50 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 460.00 | 152.00 | 155.40 | 153.70 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 470.00 | 162.00 | 165.40 | 163.70 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 480.00 | 172.00 | 175.00 | 173.50 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 490.00 | 182.00 | 185.30 | 183.65 | 152.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 500.00 | 192.00 | 195.00 | 193.50 | 162.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 510.00 | 202.00 | 205.40 | 203.70 | 172.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |