Options Chain for EVERCORE INC CLASS A (EVR) - $266.75 as of 10/9/2026 6:51:58 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 | 90.10 | 94.00 | 92.05 | % | 0.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 185.00 | 85.00 | 89.00 | 87.00 | % | 0.47 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 190.00 | 80.10 | 84.00 | 82.05 | % | 0.43 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 195.00 | 75.10 | 78.90 | 77.00 | % | 0.39 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 200.00 | 70.10 | 74.00 | 72.05 | % | 0.36 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 210.00 | 60.20 | 64.10 | 62.15 | % | 0.30 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 220.00 | 50.20 | 54.20 | 52.20 | % | 0.24 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 230.00 | 40.30 | 44.30 | 42.30 | % | 0.18 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 240.00 | 31.00 | 33.80 | 32.40 | % | 0.13 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 10/9/2026 4:00:04 PM EST | |||
| 250.00 | 20.80 | 24.80 | 22.80 | % | 0.09 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.09 | 10/9/2026 4:00:04 PM EST | |||
| 260.00 | 12.60 | 14.90 | 13.75 | 6.27 | 0.00 | 0.00% | 0.05 | 0 | 131 | 0.39 | 0.82 | 0.02 | -0.25 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 270.00 | 6.10 | 7.40 | 6.75 | 6.50 | +1.70 | +35.42% | 0.03 | 1 | 7 | 0.38 | 0.57 | 0.03 | -0.37 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 1.10 | 3.10 | 2.10 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.33 | 0.26 | 0.03 | -0.29 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.51 | 0.08 | 0.01 | -0.13 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 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 | 2.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 240.00 | 0.05 | 2.60 | 1.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.69 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.74 | -0.04 | 0.01 | -0.09 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 0.25 | 3.50 | 1.88 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.39 | -0.18 | 0.02 | -0.25 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 270.00 | 3.30 | 5.60 | 4.45 | 4.50 | -4.16 | -48.04% | 0.02 | 100 | 7 | 0.36 | -0.43 | 0.03 | -0.37 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 9.30 | 11.10 | 10.20 | 15.37 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.34 | -0.74 | 0.03 | -0.29 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 290.00 | 17.30 | 20.90 | 19.10 | 29.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.92 | 0.01 | -0.13 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 300.00 | 26.50 | 30.40 | 28.45 | 31.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 9/16/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 36.30 | 40.20 | 38.25 | 44.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 46.20 | 50.10 | 48.15 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 330.00 | 56.20 | 60.00 | 58.10 | 62.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:04 PM EST |
| 340.00 | 66.10 | 70.10 | 68.10 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 350.00 | 76.10 | 80.10 | 78.10 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 360.00 | 86.10 | 90.10 | 88.10 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 370.00 | 96.10 | 100.10 | 98.10 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 380.00 | 106.10 | 110.00 | 108.05 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 390.00 | 116.10 | 120.00 | 118.05 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 400.00 | 126.10 | 130.10 | 128.10 | 129.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:04 PM EST |
| 410.00 | 136.10 | 140.10 | 138.10 | 146.59 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:04 PM EST |
| 420.00 | 146.30 | 150.10 | 148.20 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 430.00 | 156.10 | 160.00 | 158.05 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 440.00 | 166.10 | 170.10 | 168.10 | % | 0.38 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |