Options Chain for EVERCORE INC CLASS A (EVR) - $365.67 as of 1/9/2026 1:02:58 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 | 186.90 | 190.90 | 188.90 | % | 1.05 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 185.00 | 181.70 | 186.00 | 183.85 | 135.70 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 4:00:03 PM EST |
| 190.00 | 176.70 | 180.90 | 178.80 | 148.50 | 0.00 | 0.00% | 0.94 | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 4:00:03 PM EST |
| 195.00 | 171.70 | 175.90 | 173.80 | % | 0.89 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 200.00 | 166.70 | 170.90 | 168.80 | % | 0.84 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 210.00 | 157.00 | 160.90 | 158.95 | % | 0.76 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 220.00 | 147.00 | 151.00 | 149.00 | % | 0.68 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 230.00 | 137.00 | 141.00 | 139.00 | % | 0.60 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 240.00 | 127.00 | 131.00 | 129.00 | % | 0.54 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 250.00 | 117.00 | 121.00 | 119.00 | % | 0.48 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 260.00 | 107.00 | 111.00 | 109.00 | 77.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 4:00:03 PM EST |
| 270.00 | 97.70 | 101.00 | 99.35 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 280.00 | 88.10 | 91.00 | 89.55 | % | 0.32 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 290.00 | 78.10 | 81.00 | 79.55 | % | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 300.00 | 68.10 | 71.00 | 69.55 | 47.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 4:00:03 PM EST |
| 310.00 | 58.10 | 61.10 | 59.60 | 15.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 4:00:03 PM EST |
| 320.00 | 47.80 | 51.20 | 49.50 | 14.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 4:00:03 PM EST |
| 330.00 | 38.10 | 41.50 | 39.80 | 36.35 | +1.65 | +4.76% | 0.12 | 5 | 74 | 0.65 | 0.97 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 340.00 | 28.50 | 31.90 | 30.20 | 35.27 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.56 | 0.94 | 0.01 | -0.11 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 350.00 | 19.40 | 22.50 | 20.95 | 22.50 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.48 | 0.85 | 0.01 | -0.25 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 360.00 | 11.40 | 14.50 | 12.95 | 18.43 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.40 | 0.70 | 0.02 | -0.36 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 370.00 | 5.00 | 8.00 | 6.50 | 9.57 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.36 | 0.47 | 0.02 | -0.44 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 380.00 | 1.45 | 4.60 | 3.03 | 5.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.26 | 0.02 | -0.41 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 3.20 | 1.60 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.12 | 0.01 | -0.27 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 2.65 | 1.33 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.57 | 0.05 | 0.01 | -0.14 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 430.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 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 | 3.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.99 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:03 PM EST |
| 330.00 | 0.10 | 0.80 | 0.45 | 0.45 | -0.35 | -43.75% | 0.00 | 115 | 283 | 0.45 | -0.03 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | -0.06 | 0.01 | -0.11 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 350.00 | 0.30 | 3.20 | 1.75 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | -0.15 | 0.01 | -0.25 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 360.00 | 1.20 | 4.70 | 2.95 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.30 | -0.30 | 0.02 | -0.36 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 370.00 | 5.40 | 8.50 | 6.95 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.30 | -0.53 | 0.02 | -0.44 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 380.00 | 11.70 | 15.00 | 13.35 | 12.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.28 | -0.74 | 0.02 | -0.41 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 390.00 | 20.10 | 23.00 | 21.55 | 52.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.19 | -0.88 | 0.01 | -0.27 | 12/16/2025 | 1/9/2026 4:00:03 PM EST |
| 400.00 | 29.40 | 32.40 | 30.90 | % | 0.08 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.14 | 1/9/2026 4:00:03 PM EST | |||
| 410.00 | 39.30 | 42.30 | 40.80 | % | 0.10 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 420.00 | 49.30 | 52.30 | 50.80 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 430.00 | 59.30 | 63.20 | 61.25 | 59.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 440.00 | 69.30 | 73.20 | 71.25 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST |