Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $7.50 as of 10/3/2025 4:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 6.70 | 6.50 | 6.66 | +0.01 | +0.15% | 6.50 | 1 | 5 | 4.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 2.00 | 5.30 | 5.70 | 5.50 | 5.62 | -0.95 | -14.46% | 2.75 | 1 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 3.00 | 4.40 | 4.60 | 4.50 | 4.61 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 4.00 | 3.40 | 3.60 | 3.50 | 3.61 | +0.01 | +0.28% | 0.88 | 1 | 0 | 1.41 | 0.99 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 5.00 | 2.50 | 2.70 | 2.60 | % | 0.52 | 0 | 0 | 0.93 | 0.93 | 0.06 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 6.00 | 1.60 | 1.80 | 1.70 | 1.90 | +0.14 | +7.96% | 0.28 | 1 | 13 | 0.76 | 0.81 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 7.00 | 1.05 | 1.15 | 1.10 | 1.13 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.80 | 0.64 | 0.17 | -0.01 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 8.00 | 0.60 | 0.65 | 0.63 | 0.64 | -0.02 | -3.03% | 0.08 | 5 | 313 | 0.77 | 0.46 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.10 | -25.00% | 0.04 | 26 | 298 | 0.77 | 0.29 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.04 | -18.19% | 0.02 | 80 | 1,324 | 0.78 | 0.17 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.14 | -53.85% | 0.01 | 20 | 430 | 0.86 | 0.10 | 0.08 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 207 | 1.61 | 0.05 | 0.05 | 0.00 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | 0.03 | 0.03 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.01 | 0.02 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.01 | 0.00 | 10/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.60 | -0.01 | 0.02 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | -0.07 | 0.06 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 4,125 | 0.79 | -0.19 | 0.12 | -0.01 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.09 | 7 | 246 | 0.78 | -0.36 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 8.00 | 1.10 | 1.20 | 1.15 | 1.13 | +0.10 | +9.71% | 0.14 | 47 | 115 | 0.77 | -0.54 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 9.00 | 1.80 | 1.90 | 1.85 | 1.90 | +0.12 | +6.75% | 0.21 | 25 | 15 | 0.75 | -0.71 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 10.00 | 2.65 | 2.75 | 2.70 | 2.58 | -0.04 | -1.53% | 0.27 | 6 | 10 | 0.75 | -0.83 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 11.00 | 3.40 | 3.70 | 3.55 | % | 0.32 | 0 | 0 | 0.90 | -0.90 | 0.08 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 12.00 | 4.50 | 4.70 | 4.60 | % | 0.38 | 0 | 0 | 1.03 | -0.95 | 0.05 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 13.00 | 5.50 | 5.70 | 5.60 | % | 0.43 | 0 | 0 | 1.15 | -0.97 | 0.03 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 14.00 | 6.30 | 7.80 | 7.05 | % | 0.50 | 0 | 0 | 2.50 | -0.99 | 0.02 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 15.00 | 7.40 | 7.70 | 7.55 | % | 0.50 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 16.00 | 8.50 | 8.80 | 8.65 | % | 0.54 | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 10/3/2025 4:00:00 PM EST |