Quote for EVER (EVERBANK FINANCIAL CORP)

Data as of Oct 28, 2026

Last

21.48

Change

+0.01

Open

21.23

Previous

21.47

High

21.87

Low

21.23

Bid

-

Ask

-

Volume

505,511

Trades

-

Dividend

0.06

Yield

1.23%

Ex-Div

May 9, 2017

Impl Vol

0.814

Hist Vol

0.751

Opt Volume

10

Open Int

9,459

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 17.50	3.35	1.46	7.53%	1	0.90
Dec 18 '26 20.00	2.33	2.33	12.02%	2	0.75
Nov 20 '26 20.00	1.65	1.65	8.51%	1	0.71
Nov 20 '26 22.50	0.84	0.84	4.33%	1	0.70

Straddles

Call	Put	Price	ITM
Nov 20 '26 17.50	Nov 20 '26 17.50	4.40	1.89
Nov 20 '26 20.00	Nov 20 '26 20.00	3.90	0.61
Dec 18 '26 22.50	Dec 18 '26 22.50	5.74	3.11
Dec 18 '26 20.00	Dec 18 '26 20.00	4.73	0.61

Bull Put Spreads

Short	Long	Credit	Width
Oct 16 '26 22.50	Oct 16 '26 20.00	2.53	2.50
Oct 16 '26 22.50	Oct 16 '26 17.50	3.38	5.00
Dec 18 '26 25.00	Dec 18 '26 20.00	4.10	5.00
Dec 18 '26 22.50	Dec 18 '26 20.00	2.10	2.50

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 15.00	Oct 16 '26 17.50	2.60	2.50
Oct 16 '26 15.00	Oct 16 '26 20.00	3.95	5.00
Mar 19 '27 15.00	Mar 19 '27 17.50	2.40	2.50
Nov 20 '26 17.50	Nov 20 '26 22.50	2.51	5.00

Bull Call Spreads

Short	Long	Debit	Width
Oct 16 '26 20.00	Oct 16 '26 17.50	-1.35	2.50
Dec 18 '26 20.00	Dec 18 '26 17.50	-0.59	2.50
Mar 19 '27 20.00	Mar 19 '27 17.50	-0.40	2.50
Mar 19 '27 22.50	Mar 19 '27 17.50	-1.35	5.00

Bear Put Spreads

Short	Long	Debit	Width
Oct 16 '26 12.50	Oct 16 '26 20.00	-0.76	7.50
Oct 16 '26 12.50	Oct 16 '26 22.50	-3.28	10.00
Nov 20 '26 12.50	Nov 20 '26 22.50	-3.41	10.00
Nov 20 '26 12.50	Nov 20 '26 20.00	-1.86	7.50

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 17.50	Mar 19 '27 17.50	-0.25	4
Nov 20 '26 17.50	Dec 18 '26 17.50	0.43	1
Dec 18 '26 20.00	Mar 19 '27 20.00	-0.87	3
Nov 20 '26 22.50	Mar 19 '27 22.50	-1.41	4

Calendar Put Spreads

Short	Long	Debit	Months
Oct 16 '26 22.50	Nov 20 '26 22.50	-0.30	1
Oct 16 '26 22.50	Dec 18 '26 22.50	-1.00	2
Nov 20 '26 17.50	Mar 19 '27 17.50	-0.85	4
Nov 20 '26 20.00	Dec 18 '26 20.00	-0.15	1