Options Chain for EVERCORE INC CLASS A (EVR) - $182.56 as of 4/16/2025 3:03:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 71.70 | 75.20 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 110.00 | 66.70 | 70.20 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 115.00 | 61.90 | 65.60 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 120.00 | 57.00 | 60.10 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 125.00 | 51.70 | 55.20 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 130.00 | 46.70 | 50.20 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 135.00 | 41.70 | 45.20 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 140.00 | 36.70 | 40.20 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 145.00 | 31.80 | 35.20 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 150.00 | 26.90 | 29.80 | 29.00 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/16/2025 3:59:47 PM EST |
| 155.00 | 22.00 | 25.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 160.00 | 16.90 | 19.50 | % | 0 | 0 | 1.77 | 0.99 | 0.01 | -0.13 | 4/16/2025 3:59:47 PM EST | |||
| 165.00 | 12.00 | 15.20 | 8.20 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.94 | 0.02 | -0.49 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 170.00 | 7.50 | 10.40 | 11.30 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.86 | 0.03 | -1.08 | 4/8/2025 | 4/16/2025 3:59:47 PM EST |
| 175.00 | 3.70 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.68 | 0.05 | -1.48 | 4/8/2025 | 4/16/2025 3:59:47 PM EST |
| 180.00 | 0.85 | 2.85 | 16.25 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.42 | 0.05 | -1.25 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 1.65 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.18 | 0.03 | -0.42 | 4/7/2025 | 4/16/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 2.20 | 1.78 | 0.00 | 0.00% | 0 | 75 | 1.82 | 0.06 | 0.01 | -0.09 | 4/14/2025 | 4/16/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.35 | 0.05 | -3.79 | -98.70% | 4 | 4 | 1.82 | 0.01 | 0.00 | -0.01 | 4/16/2025 | 4/16/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 182 | 1.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/16/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 56 | 2.65 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/16/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.10 | 2.56 | 0.00 | 0.00% | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/16/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 60 | 3.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 10 | 4.13 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/16/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 1.35 | 7.71 | 0.00 | 0.00% | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/16/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 74 | 4.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/16/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/16/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 400.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/16/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 2 | 4.70 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,544 | 2.42 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/16/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 1.00 | 0.73 | 0.00 | 0.00% | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/16/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 1.30 | 4.45 | 0.00 | 0.00% | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 86 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/16/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.35 | 7.50 | 0.00 | 0.00% | 0 | 90 | 2.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.70 | -0.01 | 0.01 | -0.13 | 4/15/2025 | 4/16/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.65 | 11.55 | 0.00 | 0.00% | 0 | 101 | 1.12 | -0.06 | 0.02 | -0.49 | 4/8/2025 | 4/16/2025 3:59:47 PM EST |
| 170.00 | 0.15 | 2.05 | 8.50 | 0.00 | 0.00% | 0 | 35 | 1.25 | -0.14 | 0.03 | -1.08 | 4/11/2025 | 4/16/2025 3:59:47 PM EST |
| 175.00 | 1.25 | 3.70 | 4.05 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.32 | 0.05 | -1.48 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 180.00 | 3.30 | 5.40 | 10.10 | 0.00 | 0.00% | 0 | 74 | 0.93 | -0.58 | 0.05 | -1.25 | 4/11/2025 | 4/16/2025 3:59:47 PM EST |
| 185.00 | 6.40 | 8.80 | 13.30 | 0.00 | 0.00% | 0 | 9 | 1.24 | -0.82 | 0.03 | -0.42 | 4/11/2025 | 4/16/2025 3:59:47 PM EST |
| 190.00 | 11.00 | 12.90 | 8.07 | 0.00 | 0.00% | 0 | 6 | 1.64 | -0.94 | 0.01 | -0.09 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 195.00 | 15.40 | 18.10 | 22.67 | 0.00 | 0.00% | 0 | 23 | 1.97 | -0.99 | 0.00 | -0.01 | 4/10/2025 | 4/16/2025 3:59:47 PM EST |
| 200.00 | 20.50 | 23.20 | 13.04 | 0.00 | 0.00% | 0 | 23 | 2.27 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 210.00 | 30.00 | 33.30 | 19.90 | 0.00 | 0.00% | 0 | 3 | 2.83 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 220.00 | 40.10 | 43.40 | 16.07 | 0.00 | 0.00% | 0 | 2 | 3.33 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/16/2025 3:59:47 PM EST |
| 230.00 | 49.90 | 53.40 | 25.05 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/16/2025 3:59:47 PM EST |
| 240.00 | 59.90 | 63.40 | 25.80 | 0.00 | 0.00% | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/16/2025 3:59:47 PM EST |
| 250.00 | 69.90 | 73.40 | 53.25 | 0.00 | 0.00% | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/16/2025 3:59:47 PM EST |
| 260.00 | 79.90 | 83.40 | 13.46 | 0.00 | 0.00% | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/16/2025 3:59:47 PM EST |
| 270.00 | 90.00 | 93.40 | 79.90 | 0.00 | 0.00% | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/16/2025 3:59:47 PM EST |
| 280.00 | 100.60 | 102.30 | 102.94 | 0.00 | 0.00% | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/16/2025 3:59:47 PM EST |
| 290.00 | 109.90 | 113.40 | 112.94 | 0.00 | 0.00% | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/16/2025 3:59:47 PM EST |
| 300.00 | 120.00 | 123.30 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 310.00 | 129.90 | 133.40 | 144.70 | 0.00 | 0.00% | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 3:59:47 PM EST |
| 320.00 | 139.90 | 143.40 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 330.00 | 149.90 | 153.20 | % | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 340.00 | 159.60 | 163.30 | 146.50 | 0.00 | 0.00% | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/16/2025 3:59:47 PM EST |
| 350.00 | 169.60 | 173.30 | 156.50 | 0.00 | 0.00% | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/16/2025 3:59:47 PM EST |
| 360.00 | 179.70 | 183.40 | % | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 370.00 | 190.00 | 193.40 | % | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 380.00 | 199.90 | 203.40 | % | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 390.00 | 209.90 | 213.40 | % | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST | |||
| 400.00 | 219.50 | 223.40 | % | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 4/16/2025 3:59:47 PM EST |