Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $6.84 as of 12/12/2025 1:56:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.60 | 7.10 | 6.35 | 5.15 | 0.00 | 0.00% | 12.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 4:00:01 PM EST |
| 1.00 | 5.10 | 6.60 | 5.85 | 5.45 | 0.00 | 0.00% | 5.85 | 0 | 2 | 8.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/12/2025 4:00:01 PM EST |
| 1.50 | 4.50 | 6.10 | 5.30 | 5.62 | 0.00 | 0.00% | 3.53 | 0 | 7 | 6.12 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/12/2025 4:00:01 PM EST |
| 2.00 | 4.20 | 5.40 | 4.80 | 6.20 | 0.00 | 0.00% | 2.40 | 0 | 5 | 4.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/12/2025 4:00:01 PM EST |
| 2.50 | 3.80 | 5.00 | 4.40 | 3.95 | 0.00 | 0.00% | 1.76 | 0 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 4:00:01 PM EST |
| 3.00 | 3.70 | 4.50 | 4.10 | 3.89 | +0.24 | +6.58% | 1.37 | 5 | 4,149 | 3.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 3.50 | 2.70 | 3.90 | 3.30 | 2.88 | 0.00 | 0.00% | 0.94 | 0 | 166 | 2.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 4:00:01 PM EST |
| 4.00 | 2.30 | 3.50 | 2.90 | 2.42 | 0.00 | 0.00% | 0.72 | 0 | 239 | 2.29 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:01 PM EST |
| 4.50 | 2.10 | 2.95 | 2.53 | 2.31 | +0.05 | +2.22% | 0.56 | 1 | 192 | 1.83 | 0.99 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 5.00 | 1.60 | 2.20 | 1.90 | 1.98 | +0.08 | +4.22% | 0.38 | 10 | 3,105 | 1.00 | 0.97 | 0.05 | 0.00 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 5.50 | 1.10 | 2.20 | 1.65 | 1.60 | +0.48 | +42.86% | 0.30 | 5 | 294 | 1.65 | 0.93 | 0.10 | 0.00 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 6.00 | 0.70 | 1.60 | 1.15 | 1.00 | +0.08 | +8.70% | 0.19 | 2 | 814 | 1.20 | 0.83 | 0.19 | -0.01 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.05 | +11.12% | 0.08 | 13 | 3,653 | 0.57 | 0.55 | 0.32 | -0.01 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.03 | +21.43% | 0.02 | 115 | 2,216 | 0.56 | 0.27 | 0.27 | -0.01 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 0.76 | 0.10 | 0.15 | 0.00 | 12/11/2025 | 12/12/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 3,595 | 0.72 | 0.03 | 0.06 | 0.00 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,735 | 1.12 | 0.01 | 0.02 | 0.00 | 11/13/2025 | 12/12/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 3,894 | 0.99 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.25 | 0 | 20 | 7.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 12/12/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1,702 | 4.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 443 | 2.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 463 | 1.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 461 | 2.38 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 12/12/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2,380 | 0.95 | -0.03 | 0.05 | 0.00 | 12/8/2025 | 12/12/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.07 | 0 | 66 | 1.85 | -0.07 | 0.10 | 0.00 | 11/25/2025 | 12/12/2025 4:00:01 PM EST |
| 6.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.01 | -6.67% | 0.03 | 121 | 744 | 0.70 | -0.17 | 0.19 | -0.01 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 7.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.15 | -25.00% | 0.07 | 246 | 2,645 | 0.58 | -0.45 | 0.32 | -0.01 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 8.00 | 0.80 | 1.35 | 1.08 | 1.35 | -0.15 | -10.00% | 0.14 | 2 | 99 | 0.89 | -0.73 | 0.27 | -0.01 | 12/12/2025 | 12/12/2025 4:00:01 PM EST |
| 9.00 | 1.85 | 2.60 | 2.23 | 2.71 | 0.00 | 0.00% | 0.25 | 0 | 112 | 1.50 | -0.90 | 0.15 | 0.00 | 11/28/2025 | 12/12/2025 4:00:01 PM EST |
| 10.00 | 2.60 | 3.80 | 3.20 | 3.98 | 0.00 | 0.00% | 0.32 | 0 | 47 | 1.99 | -0.97 | 0.06 | 0.00 | 11/14/2025 | 12/12/2025 4:00:01 PM EST |
| 11.00 | 3.60 | 4.80 | 4.20 | % | 0.38 | 0 | 0 | 2.20 | -0.99 | 0.02 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 12.00 | 4.60 | 5.80 | 5.20 | 5.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.39 | -1.00 | 0.01 | 0.00 | 7/29/2025 | 12/12/2025 4:00:01 PM EST |
| 13.00 | 5.50 | 6.90 | 6.20 | % | 0.48 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 14.00 | 6.50 | 7.90 | 7.20 | % | 0.51 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST | |||
| 15.00 | 7.50 | 8.90 | 8.20 | % | 0.55 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:01 PM EST |