Options Chain for EVERCORE INC CLASS A (EVR) - $306.61 as of 11/14/2025 9:25:50 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 | 102.10 | 105.70 | 103.90 | 106.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 210.00 | 92.20 | 95.70 | 93.95 | 85.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 220.00 | 82.10 | 85.70 | 83.90 | 78.80 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 230.00 | 72.30 | 76.10 | 74.20 | 66.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 240.00 | 62.20 | 65.70 | 63.95 | 57.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 250.00 | 52.10 | 55.80 | 53.95 | 47.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.13 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 260.00 | 42.50 | 46.20 | 44.35 | 41.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.06 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 270.00 | 32.50 | 36.00 | 34.25 | % | 0.13 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.12 | 11/13/2025 3:59:55 PM EST | |||
| 280.00 | 23.00 | 26.60 | 24.80 | 20.50 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.66 | 0.93 | 0.01 | -0.22 | 11/3/2025 | 11/13/2025 3:59:55 PM EST |
| 290.00 | 14.20 | 17.70 | 15.95 | 17.90 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.41 | 0.83 | 0.01 | -0.36 | 11/6/2025 | 11/13/2025 3:59:55 PM EST |
| 300.00 | 6.90 | 10.00 | 8.45 | 14.85 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.36 | 0.68 | 0.02 | -0.44 | 11/13/2025 | 11/13/2025 3:59:55 PM EST |
| 310.00 | 2.35 | 4.60 | 3.48 | 7.65 | 0.00 | 0.00% | 0.01 | 0 | 465 | 0.33 | 0.46 | 0.02 | -0.44 | 11/13/2025 | 11/13/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 2.70 | 1.35 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.30 | 0.24 | 0.02 | -0.33 | 11/13/2025 | 11/13/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.52 | 0.09 | 0.01 | -0.14 | 11/10/2025 | 11/13/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.10 | 0.55 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.55 | 0.03 | 0.00 | -0.05 | 11/4/2025 | 11/13/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 2.10 | 1.05 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.72 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 11/13/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 2.10 | 1.05 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 2.10 | 1.05 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.91 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/13/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/13/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 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 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | -0.01 | 0.00 | -0.06 | 11/4/2025 | 11/13/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.78 | -0.03 | 0.00 | -0.12 | 11/10/2025 | 11/13/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 3.10 | 1.55 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.68 | -0.07 | 0.01 | -0.22 | 11/10/2025 | 11/13/2025 3:59:55 PM EST |
| 290.00 | 1.50 | 4.20 | 2.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.45 | -0.17 | 0.01 | -0.36 | 11/13/2025 | 11/13/2025 3:59:55 PM EST |
| 300.00 | 3.60 | 6.60 | 5.10 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.42 | -0.32 | 0.02 | -0.44 | 11/12/2025 | 11/13/2025 3:59:55 PM EST |
| 310.00 | 8.60 | 11.50 | 10.05 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.38 | -0.54 | 0.02 | -0.44 | 11/10/2025 | 11/13/2025 3:59:55 PM EST |
| 320.00 | 15.90 | 19.00 | 17.45 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.44 | -0.76 | 0.02 | -0.33 | 11/12/2025 | 11/13/2025 3:59:55 PM EST |
| 330.00 | 24.80 | 27.90 | 26.35 | 19.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.45 | -0.91 | 0.01 | -0.14 | 10/20/2025 | 11/13/2025 3:59:55 PM EST |
| 340.00 | 34.40 | 37.80 | 36.10 | 36.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.05 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 350.00 | 44.40 | 48.00 | 46.20 | 37.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/14/2025 | 11/13/2025 3:59:55 PM EST |
| 360.00 | 54.50 | 58.00 | 56.25 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 370.00 | 64.20 | 67.80 | 66.00 | 67.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 380.00 | 74.00 | 77.80 | 75.90 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 390.00 | 84.00 | 87.80 | 85.90 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 400.00 | 94.10 | 98.00 | 96.05 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 410.00 | 104.00 | 107.80 | 105.90 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 420.00 | 114.20 | 118.00 | 116.10 | 97.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/13/2025 3:59:55 PM EST |
| 430.00 | 124.20 | 127.80 | 126.00 | 126.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 440.00 | 134.10 | 138.00 | 136.05 | 136.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:55 PM EST |
| 450.00 | 144.10 | 148.00 | 146.05 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 460.00 | 154.00 | 158.00 | 156.00 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 470.00 | 164.10 | 167.80 | 165.95 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST | |||
| 480.00 | 174.00 | 178.00 | 176.00 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:55 PM EST |