Options Chain for ENTRAVISION COMMUNICATIONS CP CL A (EVC) - $6.82 as of 11/4/2026 8:09:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.00 | 6.10 | 5.05 | 4.00 | 0.00 | 0.00% | 2.02 | 0 | 45 | 6.08 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/3/2026 4:00:03 PM EST |
| 4.00 | 2.25 | 4.40 | 3.33 | % | 0.83 | 0 | 0 | EST | |||||||
| 5.00 | 2.20 | 2.55 | 2.38 | 2.00 | 0.00 | 0.00% | 0.48 | 0 | 3,772 | 1.99 | 0.85 | 0.11 | -0.01 | 11/3/2026 | 11/3/2026 4:00:03 PM EST |
| 6.00 | 0.55 | 2.85 | 1.70 | % | 0.28 | 0 | 0 | EST | |||||||
| 7.50 | 0.75 | 1.00 | 0.88 | 0.75 | +0.10 | +15.39% | 0.12 | 60 | 2,935 | 1.71 | 0.44 | 0.16 | -0.02 | 11/4/2026 | 11/3/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 10.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 30 | 8,491 | 1.76 | 0.17 | 0.10 | -0.02 | 11/4/2026 | 11/3/2026 4:00:03 PM EST |
| 12.50 | 0.10 | 0.35 | 0.23 | 0.10 | -0.05 | -33.34% | 0.02 | 36 | 1,508 | 2.08 | 0.06 | 0.05 | -0.01 | 11/4/2026 | 11/3/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3,065 | 2.25 | 0.02 | 0.02 | 0.00 | 11/2/2026 | 11/3/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 406 | 3.14 | 0.01 | 0.01 | 0.00 | 10/28/2026 | 11/3/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 441 | 3.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 3.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/3/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/3/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1,111 | 1.65 | -0.15 | 0.11 | -0.01 | 11/2/2026 | 11/3/2026 4:00:03 PM EST |
| 6.00 | 0.10 | 0.75 | 0.43 | % | 0.07 | 0 | 0 | EST | |||||||
| 7.50 | 0.75 | 2.25 | 1.50 | 1.28 | 0.00 | 0.00% | 0.20 | 0 | 811 | 1.58 | -0.56 | 0.16 | -0.02 | 11/3/2026 | 11/3/2026 4:00:03 PM EST |
| 9.00 | 1.15 | 3.60 | 2.38 | % | 0.26 | 0 | 0 | EST | |||||||
| 10.00 | 2.05 | 4.30 | 3.18 | 3.98 | 0.00 | 0.00% | 0.32 | 0 | 244 | 2.76 | -0.83 | 0.10 | -0.02 | 10/28/2026 | 11/3/2026 4:00:03 PM EST |
| 12.50 | 4.40 | 6.30 | 5.35 | 6.40 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.98 | -0.94 | 0.05 | -0.01 | 10/28/2026 | 11/3/2026 4:00:03 PM EST |
| 15.00 | 6.90 | 9.30 | 8.10 | 7.78 | 0.00 | 0.00% | 0.54 | 0 | 20 | 0.00 | -0.98 | 0.02 | 0.00 | 10/5/2026 | 11/3/2026 4:00:03 PM EST |
| 17.50 | 9.40 | 11.80 | 10.60 | 11.35 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 10/28/2026 | 11/3/2026 4:00:03 PM EST |
| 20.00 | 11.90 | 14.30 | 13.10 | 13.85 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 4:00:03 PM EST |
| 22.50 | 14.40 | 16.80 | 15.60 | 16.35 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 4:00:03 PM EST |
| 25.00 | 16.90 | 19.30 | 18.10 | 18.80 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 4:00:03 PM EST |