EVR · Evercore Inc.

Track EVR — free Ask ALVIS about EVR

$339.63 +4.83 (+1.44%) At close · Jul 24

Market Cap

$13.14B

38.68M

Options Chain

15-min delayed Underlying $339.63 · at close Jul 24, 2026 Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 58 contracts

Put / call OI

0.19

Call-heavy positioning

Open interest

1,586

contracts outstanding

Volume

830

traded today

Max pain

$330.00

$9.63 below spot

ATM implied vol

40.6%

market's expected move

Open interest by strike · near the money

Calls Puts

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

430

440

450

460

470

480

490

500

510

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Nov 20 117d Dec 18 145d Mar 19 236d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	71.4%	0.983	—		$0.85	-0.03	82.7%	1	1
Call · $230 In the money Last — Breakeven — Implied vol 71.4% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.062 Vega 0.038 Open interest 0 Model this call Put · $230 Last $0.85 Breakeven $229.15 Implied vol 82.7% Delta -0.03 ≈3% ITM Gamma 0.001 Theta -0.096 Vega 0.075 Open interest 1 Model this put
0	—	70.4%	0.975	—		—	-0.027	71.6%	—	0
Call · $240 In the money Last — Breakeven — Implied vol 70.4% Delta 0.975 ≈98% ITM Gamma 0.001 Theta -0.084 Vega 0.038 Open interest 0 Model this call Put · $240 Last — Breakeven — Implied vol 71.6% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.076 Vega 0.077 Open interest 0 Model this put
0	1	65.2%	0.968	$86.40		$1.55	-0.049	74.3%	1	1
Call · $250 In the money Last $86.40 Breakeven $336.40 Implied vol 65.2% Delta 0.968 ≈97% ITM Gamma 0.001 Theta -0.095 Vega 0.078 Open interest 0 Model this call Put · $250 Last $1.55 Breakeven $248.45 Implied vol 74.3% Delta -0.049 ≈5% ITM Gamma 0.002 Theta -0.13 Vega 0.079 Open interest 1 Model this put
0	—	64.5%	0.95	—		—	-0.062	69.8%	—	0
Call · $260 In the money Last — Breakeven — Implied vol 64.5% Delta 0.95 ≈95% ITM Gamma 0.002 Theta -0.131 Vega 0.08 Open interest 0 Model this call Put · $260 Last — Breakeven — Implied vol 69.8% Delta -0.062 ≈6% ITM Gamma 0.002 Theta -0.147 Vega 0.139 Open interest 0 Model this put
0	—	60.8%	0.933	—		$2.26	-0.066	60.7%	83	85
Call · $270 In the money Last — Breakeven — Implied vol 60.8% Delta 0.933 ≈93% ITM Gamma 0.002 Theta -0.152 Vega 0.141 Open interest 0 Model this call Put · $270 Last $2.26 Breakeven $267.74 Implied vol 60.7% Delta -0.066 ≈7% ITM Gamma 0.002 Theta -0.134 Vega 0.141 Open interest 85 Model this put
0	—	58%	0.907	—		$6.42	-0.093	58.3%	1	1
Call · $280 In the money Last — Breakeven — Implied vol 58% Delta 0.907 ≈91% ITM Gamma 0.003 Theta -0.182 Vega 0.144 Open interest 0 Model this call Put · $280 Last $6.42 Breakeven $273.58 Implied vol 58.3% Delta -0.093 ≈9% ITM Gamma 0.003 Theta -0.166 Vega 0.144 Open interest 1 Model this put
0	—	55.8%	0.874	—		$4.00	-0.122	54.8%	7	68
Call · $290 In the money Last — Breakeven — Implied vol 55.8% Delta 0.874 ≈87% ITM Gamma 0.004 Theta -0.217 Vega 0.22 Open interest 0 Model this call Put · $290 Last $4.00 Breakeven $286.00 Implied vol 54.8% Delta -0.122 ≈12% ITM Gamma 0.004 Theta -0.191 Vega 0.22 Open interest 68 Model this put
4	2	50.9%	0.837	$51.90		$4.30	-0.168	52.3%	3	3
Call · $300 In the money Last $51.90 Breakeven $351.90 Implied vol 50.9% Delta 0.837 ≈84% ITM Gamma 0.005 Theta -0.233 Vega 0.224 Open interest 4 Model this call Put · $300 Last $4.30 Breakeven $295.70 Implied vol 52.3% Delta -0.168 ≈17% ITM Gamma 0.005 Theta -0.224 Vega 0.224 Open interest 3 Model this put
0	—	49.2%	0.78	—		$6.00	-0.222	49.7%	1	1
Call · $310 In the money Last — Breakeven — Implied vol 49.2% Delta 0.78 ≈78% ITM Gamma 0.007 Theta -0.27 Vega 0.299 Open interest 0 Model this call Put · $310 Last $6.00 Breakeven $304.00 Implied vol 49.7% Delta -0.222 ≈22% ITM Gamma 0.007 Theta -0.253 Vega 0.299 Open interest 1 Model this put
0	—	46.5%	0.709	—		$7.60	-0.291	46.6%	7	83
Call · $320 In the money Last — Breakeven — Implied vol 46.5% Delta 0.709 ≈71% ITM Gamma 0.008 Theta -0.292 Vega 0.305 Open interest 0 Model this call Put · $320 Last $7.60 Breakeven $312.40 Implied vol 46.6% Delta -0.291 ≈29% ITM Gamma 0.008 Theta -0.271 Vega 0.305 Open interest 83 Model this put
67	36	43.1%	0.626	$21.40		$10.20	-0.37	40.6%	61	1
Call · $330 In the money Last $21.40 Breakeven $351.40 Implied vol 43.1% Delta 0.626 ≈63% ITM Gamma 0.01 Theta -0.297 Vega 0.355 Open interest 67 Model this call Put · $330 Last $10.20 Breakeven $319.80 Implied vol 40.6% Delta -0.37 ≈37% ITM Gamma 0.01 Theta -0.258 Vega 0.355 Open interest 1 Model this put
Underlying $339.63
150	9	42.1%	0.525	$15.80		$14.80	-0.478	39.1%	21	1
Call · $340 Last $15.80 Breakeven $355.80 Implied vol 42.1% Delta 0.525 ≈53% ITM Gamma 0.011 Theta -0.307 Vega 0.362 Open interest 150 Model this call Put · $340 In the money Last $14.80 Breakeven $325.20 Implied vol 39.1% Delta -0.478 ≈48% ITM Gamma 0.011 Theta -0.263 Vega 0.362 Open interest 1 Model this put
551	368	39.5%	0.416	$10.30		—	-0.592	38%	—	0
Call · $350 Last $10.30 Breakeven $360.30 Implied vol 39.5% Delta 0.416 ≈42% ITM Gamma 0.011 Theta -0.278 Vega 0.369 Open interest 551 Model this call Put · $350 In the money Last — Breakeven — Implied vol 38% Delta -0.592 ≈59% ITM Gamma 0.011 Theta -0.244 Vega 0.368 Open interest 0 Model this put
85	1	36.8%	0.302	$7.00		—	-0.694	38%	—	0
Call · $360 Last $7.00 Breakeven $367.00 Implied vol 36.8% Delta 0.302 ≈30% ITM Gamma 0.01 Theta -0.23 Vega 0.329 Open interest 85 Model this call Put · $360 In the money Last — Breakeven — Implied vol 38% Delta -0.694 ≈69% ITM Gamma 0.01 Theta -0.215 Vega 0.328 Open interest 0 Model this put
236	200	34.8%	0.199	$8.85		—	-0.792	36.8%	—	0
Call · $370 Last $8.85 Breakeven $378.85 Implied vol 34.8% Delta 0.199 ≈20% ITM Gamma 0.009 Theta -0.173 Vega 0.257 Open interest 236 Model this call Put · $370 In the money Last — Breakeven — Implied vol 36.8% Delta -0.792 ≈79% ITM Gamma 0.009 Theta -0.166 Vega 0.254 Open interest 0 Model this put
5	1	38.2%	0.15	$3.10		$39.20	-0.86	37.8%	4	4
Call · $380 Last $3.10 Breakeven $383.10 Implied vol 38.2% Delta 0.15 ≈15% ITM Gamma 0.007 Theta -0.16 Vega 0.261 Open interest 5 Model this call Put · $380 In the money Last $39.20 Breakeven $340.80 Implied vol 37.8% Delta -0.86 ≈86% ITM Gamma 0.007 Theta -0.131 Vega 0.171 Open interest 4 Model this put
127	1	38.4%	0.102	$2.00		—	-0.917	37%	—	0
Call · $390 Last $2.00 Breakeven $392.00 Implied vol 38.4% Delta 0.102 ≈10% ITM Gamma 0.005 Theta -0.121 Vega 0.177 Open interest 127 Model this call Put · $390 In the money Last — Breakeven — Implied vol 37% Delta -0.917 ≈92% ITM Gamma 0.005 Theta -0.083 Vega 0.162 Open interest 0 Model this put
92	1	43.7%	0.093	$1.20		—	-0.942	39%	—	0
Call · $400 Last $1.20 Breakeven $401.20 Implied vol 43.7% Delta 0.093 ≈9% ITM Gamma 0.004 Theta -0.128 Vega 0.179 Open interest 92 Model this call Put · $400 In the money Last — Breakeven — Implied vol 39% Delta -0.942 ≈94% ITM Gamma 0.004 Theta -0.064 Vega 0.094 Open interest 0 Model this put
8	8	46.6%	0.075	$9.20		—	-0.965	40%	—	0
Call · $410 Last $9.20 Breakeven $419.20 Implied vol 46.6% Delta 0.075 ≈7% ITM Gamma 0.003 Theta -0.117 Vega 0.105 Open interest 8 Model this call Put · $410 In the money Last — Breakeven — Implied vol 40% Delta -0.965 ≈96% ITM Gamma 0.003 Theta -0.041 Vega 0.081 Open interest 0 Model this put
10	10	43.8%	0.04	$6.50		—	-0.975	42.8%	—	0
Call · $420 Last $6.50 Breakeven $426.50 Implied vol 43.8% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.066 Vega 0.107 Open interest 10 Model this call Put · $420 In the money Last — Breakeven — Implied vol 42.8% Delta -0.975 ≈98% ITM Gamma 0.002 Theta -0.033 Vega 0.042 Open interest 0 Model this put
0	—	45.3%	0.03	—		—	-0.973	47.7%	—	0
Call · $430 Last — Breakeven — Implied vol 45.3% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.054 Vega 0.054 Open interest 0 Model this call Put · $430 In the money Last — Breakeven — Implied vol 47.7% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.04 Vega 0.043 Open interest 0 Model this put
1	1	48.8%	0.028	$1.00		—	-0.975	51.3%	—	0
Call · $440 Last $1.00 Breakeven $441.00 Implied vol 48.8% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.055 Vega 0.055 Open interest 1 Model this call Put · $440 In the money Last — Breakeven — Implied vol 51.3% Delta -0.975 ≈97% ITM Gamma 0.002 Theta -0.041 Vega 0.043 Open interest 0 Model this put
0	—	51.3%	0.024	—		—	-0.979	53.6%	—	0
Call · $450 Last — Breakeven — Implied vol 51.3% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.051 Vega 0.055 Open interest 0 Model this call Put · $450 In the money Last — Breakeven — Implied vol 53.6% Delta -0.979 ≈98% ITM Gamma 0.002 Theta -0.036 Vega 0.043 Open interest 0 Model this put
0	—	55.5%	0.025	—		—	-0.977	58.2%	—	0
Call · $460 Last — Breakeven — Implied vol 55.5% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.057 Vega 0.056 Open interest 0 Model this call Put · $460 In the money Last — Breakeven — Implied vol 58.2% Delta -0.977 ≈98% ITM Gamma 0.001 Theta -0.042 Vega 0.044 Open interest 0 Model this put
1	1	60.1%	0.027	$1.95		—	-0.978	61.6%	—	0
Call · $470 Last $1.95 Breakeven $471.95 Implied vol 60.1% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.065 Vega 0.056 Open interest 1 Model this call Put · $470 In the money Last — Breakeven — Implied vol 61.6% Delta -0.978 ≈98% ITM Gamma 0.001 Theta -0.043 Vega 0.044 Open interest 0 Model this put
0	—	60.6%	0.02	—		—	-0.982	63.7%	—	0
Call · $480 Last — Breakeven — Implied vol 60.6% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.051 Vega 0.057 Open interest 0 Model this call Put · $480 In the money Last — Breakeven — Implied vol 63.7% Delta -0.982 ≈98% ITM Gamma 0.001 Theta -0.037 Vega 0.04 Open interest 0 Model this put
0	—	64.2%	0.02	—		—	-0.982	66.9%	—	0
Call · $490 Last — Breakeven — Implied vol 64.2% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.054 Vega 0.057 Open interest 0 Model this call Put · $490 In the money Last — Breakeven — Implied vol 66.9% Delta -0.982 ≈98% ITM Gamma 0.001 Theta -0.038 Vega 0.04 Open interest 0 Model this put
0	—	67.3%	0.019	—		—	-0.981	71.2%	—	0
Call · $500 Last — Breakeven — Implied vol 67.3% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.055 Vega 0.058 Open interest 0 Model this call Put · $500 In the money Last — Breakeven — Implied vol 71.2% Delta -0.981 ≈98% ITM Gamma 0.001 Theta -0.045 Vega 0.045 Open interest 0 Model this put
0	—	70.3%	0.019	—		—	-0.983	73.1%	—	0
Call · $510 Last — Breakeven — Implied vol 70.3% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.056 Vega 0.058 Open interest 0 Model this call Put · $510 In the money Last — Breakeven — Implied vol 73.1% Delta -0.983 ≈98% ITM Gamma 0.001 Theta -0.039 Vega 0.041 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 29" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1360901 CUSIP 29977A105 13F (30d) 147 filings 147 filers Visit website Investor relations