Options Chain for EVERCORE INC CLASS A (EVR) - $363.51 as of 1/28/2026 2:12:21 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 | 162.10 | 165.00 | 163.55 | % | 0.82 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 210.00 | 152.20 | 155.50 | 153.85 | 142.30 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/28/2026 3:59:56 PM EST |
| 220.00 | 142.20 | 145.50 | 143.85 | % | 0.65 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 230.00 | 132.30 | 135.60 | 133.95 | % | 0.58 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 240.00 | 122.30 | 125.60 | 123.95 | % | 0.52 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 250.00 | 112.50 | 115.70 | 114.10 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 260.00 | 102.30 | 105.70 | 104.00 | % | 0.40 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 270.00 | 92.60 | 95.80 | 94.20 | % | 0.35 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 1/28/2026 3:59:56 PM EST | |||
| 280.00 | 82.60 | 86.00 | 84.30 | % | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 1/28/2026 3:59:56 PM EST | |||
| 290.00 | 72.70 | 76.10 | 74.40 | % | 0.26 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 1/28/2026 3:59:56 PM EST | |||
| 300.00 | 63.10 | 66.50 | 64.80 | % | 0.22 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.08 | 1/28/2026 3:59:56 PM EST | |||
| 310.00 | 53.50 | 56.80 | 55.15 | % | 0.18 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.11 | 1/28/2026 3:59:56 PM EST | |||
| 320.00 | 44.50 | 47.60 | 46.05 | % | 0.14 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.17 | 1/28/2026 3:59:56 PM EST | |||
| 330.00 | 35.80 | 38.90 | 37.35 | 45.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.85 | 0.01 | -0.22 | 1/23/2026 | 1/28/2026 3:59:56 PM EST |
| 340.00 | 27.50 | 30.80 | 29.15 | 17.21 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.40 | 0.77 | 0.01 | -0.27 | 12/31/2025 | 1/28/2026 3:59:56 PM EST |
| 350.00 | 20.30 | 23.90 | 22.10 | 26.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.39 | 0.68 | 0.01 | -0.31 | 1/20/2026 | 1/28/2026 3:59:56 PM EST |
| 360.00 | 14.40 | 17.60 | 16.00 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.38 | 0.57 | 0.01 | -0.32 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 370.00 | 9.50 | 12.70 | 11.10 | 20.36 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.38 | 0.45 | 0.01 | -0.31 | 1/21/2026 | 1/28/2026 3:59:56 PM EST |
| 380.00 | 5.60 | 8.70 | 7.15 | 11.35 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.37 | 0.34 | 0.01 | -0.28 | 1/20/2026 | 1/28/2026 3:59:56 PM EST |
| 390.00 | 2.75 | 5.90 | 4.33 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.36 | 0.23 | 0.01 | -0.23 | 1/23/2026 | 1/28/2026 3:59:56 PM EST |
| 400.00 | 1.05 | 4.00 | 2.53 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.35 | 0.15 | 0.01 | -0.17 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 2.90 | 1.45 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.43 | 0.09 | 0.01 | -0.12 | 1/21/2026 | 1/28/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 2.70 | 1.35 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.05 | 0.00 | -0.08 | 1/22/2026 | 1/28/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.49 | 0.03 | 0.00 | -0.05 | 1/22/2026 | 1/28/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.03 | 1/7/2026 | 1/28/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 1/28/2026 3:59:56 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 1/28/2026 3:59:56 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 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 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/28/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 1/28/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.04 | 1/28/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.05 | 1/21/2026 | 1/28/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 2.85 | 1.43 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.63 | -0.03 | 0.00 | -0.08 | 1/20/2026 | 1/28/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 3.10 | 1.55 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.57 | -0.05 | 0.00 | -0.11 | 1/21/2026 | 1/28/2026 3:59:56 PM EST |
| 320.00 | 0.60 | 3.80 | 2.20 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.09 | 0.00 | -0.17 | 1/6/2026 | 1/28/2026 3:59:56 PM EST |
| 330.00 | 1.50 | 5.00 | 3.25 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.15 | 0.01 | -0.22 | 1/5/2026 | 1/28/2026 3:59:56 PM EST |
| 340.00 | 3.20 | 6.60 | 4.90 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | -0.23 | 0.01 | -0.27 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 350.00 | 6.40 | 9.60 | 8.00 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.39 | -0.32 | 0.01 | -0.31 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 360.00 | 10.20 | 14.00 | 12.10 | 11.37 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.39 | -0.43 | 0.01 | -0.32 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 370.00 | 15.20 | 19.00 | 17.10 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.55 | 0.01 | -0.31 | 1/20/2026 | 1/28/2026 3:59:56 PM EST |
| 380.00 | 21.40 | 25.00 | 23.20 | 21.47 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.37 | -0.66 | 0.01 | -0.28 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 390.00 | 28.50 | 32.00 | 30.25 | 18.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.35 | -0.77 | 0.01 | -0.23 | 1/16/2026 | 1/28/2026 3:59:56 PM EST |
| 400.00 | 36.80 | 40.10 | 38.45 | 24.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.42 | -0.85 | 0.01 | -0.17 | 1/16/2026 | 1/28/2026 3:59:56 PM EST |
| 410.00 | 45.70 | 49.40 | 47.55 | % | 0.12 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.12 | 1/28/2026 3:59:56 PM EST | |||
| 420.00 | 55.30 | 58.60 | 56.95 | % | 0.14 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.08 | 1/28/2026 3:59:56 PM EST | |||
| 430.00 | 65.10 | 68.50 | 66.80 | 62.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.50 | -0.97 | 0.00 | -0.05 | 1/13/2026 | 1/28/2026 3:59:56 PM EST |
| 440.00 | 75.00 | 79.30 | 77.15 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 1/28/2026 3:59:56 PM EST | |||
| 450.00 | 85.00 | 89.30 | 87.15 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 1/28/2026 3:59:56 PM EST | |||
| 460.00 | 95.20 | 99.30 | 97.25 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 1/28/2026 3:59:56 PM EST | |||
| 470.00 | 105.00 | 109.30 | 107.15 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 480.00 | 115.00 | 119.30 | 117.15 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST |