Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $7.83 as of 8/22/2025 3:43:52 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 | 7.60 | 8.00 | 7.80 | 7.63 | +0.27 | +3.67% | 15.60 | 1 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 1.00 | 7.20 | 7.50 | 7.35 | 7.22 | +0.37 | +5.41% | 7.35 | 2 | 3 | 4.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 1.50 | 6.70 | 7.00 | 6.85 | 6.70 | +0.36 | +5.68% | 4.57 | 4 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 2.00 | 5.20 | 6.50 | 5.85 | 5.97 | -0.01 | -0.17% | 2.92 | 1 | 21 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 2.50 | 5.70 | 6.00 | 5.85 | 5.55 | +0.20 | +3.74% | 2.34 | 1 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 5.30 | 5.50 | 5.40 | 5.15 | 0.00 | 0.00% | 1.80 | 0 | 46 | 1.91 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 3.50 | 4.70 | 5.00 | 4.85 | 4.51 | +0.03 | +0.67% | 1.39 | 1 | 40 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 4.30 | 4.50 | 4.40 | 2.52 | 0.00 | 0.00% | 1.10 | 0 | 1,020 | 1.42 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.50 | 3.70 | 4.00 | 3.85 | 2.58 | 0.00 | 0.00% | 0.86 | 0 | 396 | 1.23 | 0.99 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 3.30 | 3.50 | 3.40 | 3.37 | +0.52 | +18.25% | 0.68 | 2 | 227 | 1.05 | 0.98 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.50 | 2.85 | 3.00 | 2.93 | 2.64 | +0.19 | +7.76% | 0.53 | 2 | 485 | 0.88 | 0.96 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 2.40 | 2.60 | 2.50 | 2.25 | +0.23 | +11.39% | 0.42 | 30 | 1,037 | 0.63 | 0.93 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.65 | 1.75 | 1.20 | 1.66 | +0.38 | +29.69% | 0.17 | 4 | 2,672 | 0.37 | 0.81 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.35 | +58.34% | 0.12 | 81 | 1,180 | 0.58 | 0.63 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.53 | +0.19 | +55.89% | 0.06 | 58 | 471 | 0.56 | 0.42 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.03 | 1 | 677 | 0.57 | 0.24 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 600 | 0.54 | 0.14 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 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 | 8/22/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.25 | 0 | 10 | 5.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.19 | 0 | 10 | 4.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 171 | 3.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 291 | 3.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 510 | 2.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4,071 | 1.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 178 | 2.30 | -0.01 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.02 | -20.00% | 0.04 | 1 | 199 | 1.53 | -0.02 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1,310 | 1.25 | -0.04 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.79 | -0.07 | 0.06 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.22 | -46.81% | 0.02 | 1 | 82 | 0.68 | -0.19 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.60 | -0.37 | 0.20 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 1.05 | 1.15 | 1.10 | 1.35 | -0.15 | -10.00% | 0.12 | 1 | 33 | 0.57 | -0.58 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 1.80 | 1.90 | 1.85 | 1.88 | -0.42 | -18.27% | 0.18 | 1 | 2 | 0.57 | -0.76 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 2.65 | 2.75 | 2.70 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.50 | -0.86 | 0.12 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |