Options Chain for EVERCORE INC CLASS A (EVR) - $366.50 as of 1/21/2026 2:22:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 171.10 | 174.80 | 172.95 | % | 0.86 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2026 3:59:50 PM EST | |||
| 210.00 | 161.10 | 164.90 | 163.00 | 142.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/21/2026 3:59:50 PM EST |
| 220.00 | 151.20 | 155.00 | 153.10 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2026 3:59:50 PM EST | |||
| 230.00 | 141.30 | 145.00 | 143.15 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 1/21/2026 3:59:50 PM EST | |||
| 240.00 | 131.30 | 135.10 | 133.20 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 1/21/2026 3:59:50 PM EST | |||
| 250.00 | 121.40 | 125.20 | 123.30 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.05 | 1/21/2026 3:59:50 PM EST | |||
| 260.00 | 111.60 | 115.30 | 113.45 | % | 0.44 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.07 | 1/21/2026 3:59:50 PM EST | |||
| 270.00 | 101.80 | 105.50 | 103.65 | % | 0.38 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.08 | 1/21/2026 3:59:50 PM EST | |||
| 280.00 | 92.90 | 95.70 | 94.30 | % | 0.34 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.10 | 1/21/2026 3:59:50 PM EST | |||
| 290.00 | 83.10 | 86.00 | 84.55 | % | 0.29 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.13 | 1/21/2026 3:59:50 PM EST | |||
| 300.00 | 72.90 | 76.40 | 74.65 | % | 0.25 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.15 | 1/21/2026 3:59:50 PM EST | |||
| 310.00 | 63.70 | 67.00 | 65.35 | % | 0.21 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.19 | 1/21/2026 3:59:50 PM EST | |||
| 320.00 | 54.70 | 57.80 | 56.25 | % | 0.18 | 0 | 0 | 0.45 | 0.89 | 0.00 | -0.21 | 1/21/2026 3:59:50 PM EST | |||
| 330.00 | 45.30 | 49.00 | 47.15 | 41.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.42 | 0.85 | 0.00 | -0.25 | 1/8/2026 | 1/21/2026 3:59:50 PM EST |
| 340.00 | 36.90 | 40.50 | 38.70 | 17.21 | 0.00 | 0.00% | 0.11 | 0 | 119 | 0.40 | 0.80 | 0.01 | -0.27 | 12/31/2025 | 1/21/2026 3:59:50 PM EST |
| 350.00 | 29.70 | 32.20 | 30.95 | 26.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.39 | 0.74 | 0.01 | -0.29 | 1/20/2026 | 1/21/2026 3:59:50 PM EST |
| 360.00 | 23.10 | 25.80 | 24.45 | 28.05 | +6.68 | +31.26% | 0.07 | 11 | 16 | 0.39 | 0.66 | 0.01 | -0.30 | 1/21/2026 | 1/21/2026 3:59:50 PM EST |
| 370.00 | 17.30 | 19.70 | 18.50 | 20.36 | -2.81 | -12.13% | 0.05 | 61 | 31 | 0.39 | 0.56 | 0.01 | -0.31 | 1/21/2026 | 1/21/2026 3:59:50 PM EST |
| 380.00 | 12.30 | 15.00 | 13.65 | 11.35 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.38 | 0.46 | 0.01 | -0.29 | 1/20/2026 | 1/21/2026 3:59:50 PM EST |
| 390.00 | 8.10 | 11.10 | 9.60 | 8.15 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.37 | 0.36 | 0.01 | -0.27 | 1/20/2026 | 1/21/2026 3:59:50 PM EST |
| 400.00 | 4.80 | 8.00 | 6.40 | 6.71 | +1.01 | +17.72% | 0.02 | 1 | 189 | 0.36 | 0.27 | 0.01 | -0.23 | 1/21/2026 | 1/21/2026 3:59:50 PM EST |
| 410.00 | 3.00 | 4.20 | 3.60 | 3.70 | -0.86 | -18.86% | 0.01 | 2 | 90 | 0.34 | 0.19 | 0.01 | -0.18 | 1/21/2026 | 1/21/2026 3:59:50 PM EST |
| 420.00 | 1.70 | 3.90 | 2.80 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.13 | 0.01 | -0.14 | 1/13/2026 | 1/21/2026 3:59:50 PM EST |
| 430.00 | 0.70 | 2.30 | 1.50 | 1.20 | -0.38 | -24.06% | 0.00 | 113 | 51 | 0.34 | 0.08 | 0.00 | -0.10 | 1/21/2026 | 1/21/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 2.50 | 1.25 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.05 | 0.00 | -0.07 | 1/7/2026 | 1/21/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.05 | 1/21/2026 3:59:50 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.03 | 1/21/2026 3:59:50 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 1/21/2026 3:59:50 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 1/21/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 1/21/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 1/21/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.05 | 12/19/2025 | 1/21/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.07 | 1/21/2026 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.08 | 1/21/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.10 | 1/21/2026 3:59:50 PM EST | |||
| 290.00 | 0.25 | 2.45 | 1.35 | 0.80 | % | 0.00 | 1 | 0 | 0.54 | -0.04 | 0.00 | -0.13 | 1/21/2026 | 1/21/2026 3:59:50 PM EST | |
| 300.00 | 0.75 | 2.65 | 1.70 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.52 | -0.05 | 0.00 | -0.15 | 1/20/2026 | 1/21/2026 3:59:50 PM EST |
| 310.00 | 0.50 | 3.30 | 1.90 | 1.80 | -2.90 | -61.71% | 0.01 | 113 | 1 | 0.46 | -0.08 | 0.00 | -0.19 | 1/21/2026 | 1/21/2026 3:59:50 PM EST |
| 320.00 | 1.55 | 4.20 | 2.88 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.11 | 0.00 | -0.21 | 1/6/2026 | 1/21/2026 3:59:50 PM EST |
| 330.00 | 1.50 | 5.10 | 3.30 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.15 | 0.00 | -0.25 | 1/5/2026 | 1/21/2026 3:59:50 PM EST |
| 340.00 | 4.00 | 6.40 | 5.20 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.42 | -0.20 | 0.01 | -0.27 | 1/8/2026 | 1/21/2026 3:59:50 PM EST |
| 350.00 | 5.60 | 8.30 | 6.95 | 7.80 | -0.99 | -11.27% | 0.02 | 113 | 54 | 0.39 | -0.26 | 0.01 | -0.29 | 1/21/2026 | 1/21/2026 3:59:50 PM EST |
| 360.00 | 8.60 | 11.70 | 10.15 | 8.50 | -2.87 | -25.25% | 0.03 | 2 | 22 | 0.39 | -0.34 | 0.01 | -0.30 | 1/21/2026 | 1/21/2026 3:59:50 PM EST |
| 370.00 | 13.80 | 16.00 | 14.90 | 17.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | -0.44 | 0.01 | -0.31 | 1/20/2026 | 1/21/2026 3:59:50 PM EST |
| 380.00 | 18.60 | 20.80 | 19.70 | 13.40 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.38 | -0.54 | 0.01 | -0.29 | 1/16/2026 | 1/21/2026 3:59:50 PM EST |
| 390.00 | 23.50 | 27.20 | 25.35 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.36 | -0.64 | 0.01 | -0.27 | 1/16/2026 | 1/21/2026 3:59:50 PM EST |
| 400.00 | 30.60 | 34.10 | 32.35 | 24.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.35 | -0.73 | 0.01 | -0.23 | 1/16/2026 | 1/21/2026 3:59:50 PM EST |
| 410.00 | 38.50 | 41.80 | 40.15 | % | 0.10 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.18 | 1/21/2026 3:59:50 PM EST | |||
| 420.00 | 47.20 | 50.80 | 49.00 | % | 0.12 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.14 | 1/21/2026 3:59:50 PM EST | |||
| 430.00 | 56.30 | 59.80 | 58.05 | 62.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.41 | -0.92 | 0.00 | -0.10 | 1/13/2026 | 1/21/2026 3:59:50 PM EST |
| 440.00 | 66.10 | 69.40 | 67.75 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.07 | 1/21/2026 3:59:50 PM EST | |||
| 450.00 | 76.00 | 79.70 | 77.85 | % | 0.17 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.05 | 1/21/2026 3:59:50 PM EST | |||
| 460.00 | 86.00 | 89.70 | 87.85 | % | 0.19 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 1/21/2026 3:59:50 PM EST | |||
| 470.00 | 96.00 | 99.70 | 97.85 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 1/21/2026 3:59:50 PM EST | |||
| 480.00 | 106.00 | 109.70 | 107.85 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/21/2026 3:59:50 PM EST |