Options Chain for EVERCORE INC CLASS A (EVR) - $319.86 as of 8/22/2025 8:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 238.60 | 241.90 | 240.25 | % | 3.00 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 233.60 | 237.00 | 235.30 | % | 2.77 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 228.60 | 232.00 | 230.30 | % | 2.56 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 223.60 | 227.00 | 225.30 | % | 2.37 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 218.50 | 222.00 | 220.25 | % | 2.20 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 213.50 | 216.80 | 215.15 | % | 2.05 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 110.00 | 208.50 | 211.70 | 210.10 | % | 1.91 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 115.00 | 203.50 | 207.10 | 205.30 | % | 1.79 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 120.00 | 198.50 | 202.00 | 200.25 | 54.40 | 0.00 | 0.00% | 1.67 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:02 PM EST |
| 125.00 | 193.60 | 197.10 | 195.35 | % | 1.56 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 130.00 | 188.50 | 192.00 | 190.25 | % | 1.46 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 135.00 | 183.50 | 187.00 | 185.25 | % | 1.37 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 140.00 | 178.60 | 182.10 | 180.35 | % | 1.29 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 145.00 | 173.70 | 177.10 | 175.40 | % | 1.21 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 150.00 | 168.70 | 172.00 | 170.35 | % | 1.14 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 155.00 | 163.60 | 167.10 | 165.35 | % | 1.07 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 160.00 | 158.60 | 161.90 | 160.25 | 43.00 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 4:00:02 PM EST |
| 165.00 | 153.60 | 157.10 | 155.35 | 39.80 | 0.00 | 0.00% | 0.94 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 4:00:02 PM EST |
| 170.00 | 148.60 | 152.00 | 150.30 | 124.05 | 0.00 | 0.00% | 0.88 | 0 | 23 | 1.46 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:02 PM EST |
| 175.00 | 143.60 | 146.80 | 145.20 | 22.00 | 0.00 | 0.00% | 0.83 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:02 PM EST |
| 180.00 | 138.80 | 142.10 | 140.45 | 19.40 | 0.00 | 0.00% | 0.78 | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:02 PM EST |
| 185.00 | 133.60 | 137.10 | 135.35 | 21.50 | 0.00 | 0.00% | 0.73 | 0 | 21 | 1.29 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 4:00:02 PM EST |
| 190.00 | 129.30 | 131.90 | 130.60 | 51.04 | 0.00 | 0.00% | 0.69 | 0 | 422 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:02 PM EST |
| 195.00 | 123.80 | 127.10 | 125.45 | 107.71 | 0.00 | 0.00% | 0.64 | 0 | 240 | 1.22 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 200.00 | 119.10 | 122.00 | 120.55 | 101.16 | 0.00 | 0.00% | 0.60 | 0 | 583 | 1.06 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:02 PM EST |
| 210.00 | 108.80 | 112.10 | 110.45 | 24.00 | 0.00 | 0.00% | 0.53 | 0 | 38 | 1.06 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:02 PM EST |
| 220.00 | 98.80 | 102.10 | 100.45 | 54.07 | 0.00 | 0.00% | 0.46 | 0 | 90 | 0.97 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:02 PM EST |
| 230.00 | 88.90 | 92.10 | 90.50 | 84.52 | 0.00 | 0.00% | 0.39 | 0 | 27 | 0.88 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 240.00 | 78.90 | 82.10 | 80.50 | 23.95 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 4:00:02 PM EST |
| 250.00 | 68.90 | 72.10 | 70.50 | 53.94 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.66 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 260.00 | 59.10 | 62.40 | 60.75 | 53.00 | 0.00 | 0.00% | 0.23 | 0 | 125 | 0.60 | 0.99 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 270.00 | 49.20 | 52.70 | 50.95 | 50.52 | +16.52 | +48.59% | 0.19 | 2 | 179 | 0.54 | 0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 280.00 | 39.60 | 43.20 | 41.40 | 29.75 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.49 | 0.95 | 0.00 | -0.05 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 290.00 | 30.90 | 34.00 | 32.45 | 28.76 | +11.96 | +71.19% | 0.11 | 6 | 35 | 0.41 | 0.89 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 300.00 | 21.90 | 25.40 | 23.65 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.27 | 0.81 | 0.01 | -0.15 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 310.00 | 14.70 | 16.90 | 15.80 | 17.29 | +9.99 | +136.85% | 0.05 | 216 | 447 | 0.26 | 0.69 | 0.01 | -0.18 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 320.00 | 9.40 | 10.90 | 10.15 | 10.89 | +6.52 | +149.20% | 0.03 | 210 | 166 | 0.27 | 0.53 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 330.00 | 4.60 | 6.60 | 5.60 | 6.40 | +4.40 | +220.00% | 0.02 | 9 | 25 | 0.26 | 0.36 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 340.00 | 0.75 | 3.40 | 2.08 | 3.10 | +2.20 | +244.45% | 0.01 | 1 | 11 | 0.22 | 0.20 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 350.00 | 0.35 | 1.85 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.30 | 0.10 | 0.01 | -0.07 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.01 | 0.00 | -0.01 | 2/27/2025 | 8/22/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 1.65 | 0.83 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 8/22/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/22/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/22/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 4:00:02 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.02 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.84 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.75 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.60 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.65 | 1.33 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.53 | -0.02 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 3.10 | 1.55 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.47 | -0.05 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 290.00 | 0.25 | 3.90 | 2.08 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.32 | -0.11 | 0.01 | -0.12 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 300.00 | 1.35 | 5.20 | 3.28 | 3.50 | -4.84 | -58.04% | 0.01 | 1 | 135 | 0.31 | -0.19 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 310.00 | 3.90 | 7.30 | 5.60 | 13.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | -0.31 | 0.01 | -0.18 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 320.00 | 8.80 | 10.80 | 9.80 | 9.32 | -27.88 | -74.95% | 0.03 | 2 | 5 | 0.29 | -0.47 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 330.00 | 13.50 | 16.90 | 15.20 | % | 0.05 | 0 | 0 | 0.28 | -0.64 | 0.02 | -0.16 | 8/22/2025 4:00:02 PM EST | |||
| 340.00 | 21.30 | 23.40 | 22.35 | % | 0.07 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.11 | 8/22/2025 4:00:02 PM EST | |||
| 350.00 | 29.30 | 32.70 | 31.00 | % | 0.09 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 360.00 | 38.80 | 42.20 | 40.50 | 194.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.04 | 4/9/2025 | 8/22/2025 4:00:02 PM EST |
| 370.00 | 48.80 | 52.10 | 50.45 | 86.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 2/5/2025 | 8/22/2025 4:00:02 PM EST |
| 380.00 | 58.50 | 61.70 | 60.10 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 390.00 | 68.60 | 71.90 | 70.25 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 400.00 | 78.60 | 81.90 | 80.25 | 196.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 8/22/2025 4:00:02 PM EST |
| 410.00 | 88.40 | 91.50 | 89.95 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 420.00 | 98.40 | 101.70 | 100.05 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 430.00 | 108.60 | 111.70 | 110.15 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |