Options Chain for EVERCORE INC CLASS A (EVR) - $302.87 as of 11/7/2025 7:43:06 AM 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 | 97.10 | 101.10 | 99.10 | 106.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 210.00 | 87.10 | 91.50 | 89.30 | 85.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 220.00 | 77.20 | 81.40 | 79.30 | 78.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 230.00 | 67.30 | 71.20 | 69.25 | 66.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 240.00 | 57.50 | 61.60 | 59.55 | 57.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.74 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 250.00 | 47.50 | 51.40 | 49.45 | 47.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.64 | 0.99 | 0.00 | -0.08 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 260.00 | 37.60 | 41.60 | 39.60 | 41.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.15 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 270.00 | 28.10 | 32.40 | 30.25 | % | 0.11 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.20 | 11/6/2025 4:00:02 PM EST | |||
| 280.00 | 19.20 | 23.40 | 21.30 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.45 | 0.87 | 0.01 | -0.27 | 11/3/2025 | 11/6/2025 4:00:02 PM EST |
| 290.00 | 11.00 | 15.80 | 13.40 | 17.90 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.28 | 0.77 | 0.01 | -0.31 | 11/6/2025 | 11/6/2025 4:00:02 PM EST |
| 300.00 | 5.10 | 9.30 | 7.20 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.30 | 0.61 | 0.02 | -0.33 | 11/5/2025 | 11/6/2025 4:00:02 PM EST |
| 310.00 | 1.15 | 5.10 | 3.13 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.28 | 0.40 | 0.02 | -0.29 | 11/5/2025 | 11/6/2025 4:00:02 PM EST |
| 320.00 | 0.05 | 3.40 | 1.73 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.30 | 0.23 | 0.02 | -0.22 | 11/6/2025 | 11/6/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 2.75 | 1.38 | 0.60 | -0.64 | -51.62% | 0.00 | 2 | 142 | 0.36 | 0.12 | 0.01 | -0.14 | 11/7/2025 | 11/6/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 2.45 | 1.23 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.47 | 0.05 | 0.01 | -0.07 | 11/4/2025 | 11/6/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 2.30 | 1.15 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.36 | 0.03 | 0.00 | -0.05 | 10/24/2025 | 11/6/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 11/6/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/6/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/6/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/6/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 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 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/6/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/6/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/6/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/6/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 11/6/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.01 | 0.00 | -0.08 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.50 | 1.25 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | -0.02 | 0.00 | -0.15 | 11/4/2025 | 11/6/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.85 | 1.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.55 | -0.06 | 0.00 | -0.20 | 11/6/2025 | 11/6/2025 4:00:02 PM EST |
| 280.00 | 0.40 | 4.00 | 2.20 | 2.25 | -0.55 | -19.65% | 0.01 | 1 | 17 | 0.38 | -0.13 | 0.01 | -0.27 | 11/7/2025 | 11/6/2025 4:00:02 PM EST |
| 290.00 | 1.90 | 6.10 | 4.00 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.38 | -0.23 | 0.01 | -0.31 | 11/5/2025 | 11/6/2025 4:00:02 PM EST |
| 300.00 | 5.60 | 9.80 | 7.70 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.33 | -0.39 | 0.02 | -0.33 | 11/4/2025 | 11/6/2025 4:00:02 PM EST |
| 310.00 | 11.70 | 15.80 | 13.75 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.33 | -0.60 | 0.02 | -0.29 | 11/3/2025 | 11/6/2025 4:00:02 PM EST |
| 320.00 | 20.10 | 24.00 | 22.05 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.37 | -0.77 | 0.02 | -0.22 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 330.00 | 29.50 | 33.50 | 31.50 | 19.40 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.46 | -0.88 | 0.01 | -0.14 | 10/20/2025 | 11/6/2025 4:00:02 PM EST |
| 340.00 | 39.30 | 43.20 | 41.25 | 36.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.07 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 350.00 | 49.00 | 53.20 | 51.10 | 37.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.05 | 10/14/2025 | 11/6/2025 4:00:02 PM EST |
| 360.00 | 59.20 | 63.20 | 61.20 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 11/6/2025 4:00:02 PM EST | |||
| 370.00 | 69.20 | 73.20 | 71.20 | 67.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 380.00 | 79.20 | 83.20 | 81.20 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 390.00 | 89.20 | 93.20 | 91.20 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 400.00 | 99.20 | 103.20 | 101.20 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 410.00 | 109.20 | 113.20 | 111.20 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 420.00 | 119.20 | 123.20 | 121.20 | 97.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/6/2025 4:00:02 PM EST |
| 430.00 | 129.20 | 133.20 | 131.20 | 126.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 440.00 | 139.20 | 143.20 | 141.20 | 136.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/6/2025 4:00:02 PM EST |
| 450.00 | 149.20 | 153.20 | 151.20 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 460.00 | 159.20 | 163.20 | 161.20 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 470.00 | 169.20 | 173.20 | 171.20 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST | |||
| 480.00 | 179.20 | 183.20 | 181.20 | % | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/6/2025 4:00:02 PM EST |