Options Chain for EVERGY INC COM (EVRG) - $66.23 as of 5/28/2025 4:41:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.90 | 38.00 | 36.08 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 32.50 | 31.40 | 35.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 35.00 | 28.90 | 33.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 37.50 | 26.40 | 30.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 40.00 | 23.90 | 28.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 42.50 | 21.30 | 25.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 45.00 | 19.00 | 22.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 47.50 | 16.30 | 20.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 50.00 | 13.90 | 18.10 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/28/2025 3:59:51 PM EST |
| 52.50 | 11.90 | 15.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 55.00 | 9.40 | 12.30 | 10.60 | -0.56 | -5.02% | 1 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 57.50 | 7.20 | 10.70 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.02 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 4.00 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.93 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 62.50 | 2.20 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.83 | 0.06 | -0.03 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 1.65 | 2.05 | 1.60 | -0.57 | -26.27% | 101 | 110 | 0.18 | 0.64 | 0.11 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 67.50 | 0.40 | 0.60 | 0.45 | -0.20 | -30.77% | 15 | 695 | 0.15 | 0.34 | 0.12 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.20 | 0.14 | -0.01 | -6.67% | 5 | 2,400 | 0.17 | 0.10 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 57 | 0.23 | 0.02 | 0.02 | 0.00 | 5/20/2025 | 5/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.26 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 1.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 1.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/28/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/28/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.25 | 1.05 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.01 | 0.01 | -0.02 | 4/7/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 161 | 0.28 | -0.07 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 62.50 | 0.20 | 0.35 | 0.32 | +0.04 | +14.29% | 2 | 184 | 0.22 | -0.17 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 0.35 | 1.05 | 0.90 | +0.30 | +50.00% | 1 | 93 | 0.18 | -0.36 | 0.11 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 67.50 | 0.80 | 2.55 | 1.88 | 0.00 | 0.00% | 0 | 51 | 0.26 | -0.66 | 0.12 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 2.90 | 6.40 | 3.90 | 0.00 | 0.00% | 0 | 27 | 0.62 | -0.90 | 0.06 | -0.01 | 5/8/2025 | 5/28/2025 3:59:51 PM EST |
| 72.50 | 5.20 | 8.10 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.02 | 0.00 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 75.00 | 7.90 | 10.60 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 77.50 | 9.60 | 13.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 80.00 | 12.10 | 16.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 85.00 | 17.10 | 21.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 90.00 | 22.10 | 26.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 95.00 | 27.10 | 31.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 100.00 | 32.10 | 36.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |