Options Chain for EVERCORE INC CLASS A (EVR) - $350.42 as of 12/26/2025 1:03:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 171.50 | 174.80 | 173.15 | % | 0.96 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 166.50 | 169.50 | 168.00 | 135.70 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 161.60 | 164.50 | 163.05 | 148.50 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 156.60 | 159.60 | 158.10 | % | 0.81 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 151.60 | 154.80 | 153.20 | % | 0.77 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 210.00 | 141.50 | 144.80 | 143.15 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 131.70 | 134.80 | 133.25 | % | 0.61 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 121.60 | 124.70 | 123.15 | % | 0.54 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 240.00 | 111.60 | 114.70 | 113.15 | % | 0.47 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 250.00 | 101.20 | 105.00 | 103.10 | % | 0.41 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 260.00 | 91.70 | 94.80 | 93.25 | 77.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 81.80 | 84.70 | 83.25 | % | 0.31 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 280.00 | 72.00 | 75.00 | 73.50 | % | 0.26 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 290.00 | 62.00 | 65.10 | 63.55 | % | 0.22 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 300.00 | 52.50 | 55.30 | 53.90 | 47.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | 0.98 | 0.00 | -0.07 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 42.60 | 45.70 | 44.15 | 15.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.09 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 320.00 | 33.50 | 36.50 | 35.00 | 14.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | 0.89 | 0.01 | -0.14 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 24.50 | 27.60 | 26.05 | 24.70 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.33 | 0.81 | 0.01 | -0.19 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 340.00 | 16.70 | 20.20 | 18.45 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.32 | 0.70 | 0.01 | -0.24 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 350.00 | 10.30 | 13.60 | 11.95 | 12.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.30 | 0.57 | 0.02 | -0.26 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 360.00 | 5.60 | 9.10 | 7.35 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.30 | 0.41 | 0.02 | -0.24 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 370.00 | 2.65 | 5.40 | 4.03 | 3.70 | -0.30 | -7.50% | 0.01 | 4 | 3 | 0.29 | 0.25 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 380.00 | 0.15 | 3.10 | 1.63 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.12 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.06 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.02 | 0.00 | -0.03 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.04 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 2.80 | 1.40 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | -0.02 | 0.00 | -0.07 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 310.00 | 0.05 | 3.10 | 1.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.37 | -0.06 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 320.00 | 0.25 | 3.50 | 1.88 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | -0.11 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 330.00 | 1.30 | 4.50 | 2.90 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | -0.19 | 0.01 | -0.19 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 340.00 | 3.50 | 6.80 | 5.15 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.31 | -0.30 | 0.01 | -0.24 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 350.00 | 7.60 | 10.50 | 9.05 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | -0.43 | 0.02 | -0.26 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 360.00 | 12.40 | 15.60 | 14.00 | 21.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.30 | -0.59 | 0.02 | -0.24 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 370.00 | 18.60 | 21.90 | 20.25 | % | 0.05 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.18 | 12/26/2025 3:59:58 PM EST | |||
| 380.00 | 27.30 | 29.80 | 28.55 | 30.20 | -0.50 | -1.63% | 0.08 | 1 | 1 | 0.34 | -0.88 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 390.00 | 35.80 | 39.10 | 37.45 | 52.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.06 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 400.00 | 45.90 | 49.00 | 47.45 | % | 0.12 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 410.00 | 55.50 | 59.90 | 57.70 | % | 0.14 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 420.00 | 65.50 | 69.90 | 67.70 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 430.00 | 75.50 | 79.90 | 77.70 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 440.00 | 85.50 | 89.90 | 87.70 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |