Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $8.15 as of 10/28/2025 8:22:34 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 | 6.40 | 7.90 | 7.15 | 6.66 | 0.00 | 0.00% | 7.15 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/28/2025 4:00:03 PM EST |
| 2.00 | 5.40 | 6.90 | 6.15 | 5.50 | 0.00 | 0.00% | 3.08 | 0 | 2 | 7.66 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 4:00:03 PM EST |
| 3.00 | 4.60 | 5.70 | 5.15 | 5.52 | 0.00 | 0.00% | 1.72 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 4:00:03 PM EST |
| 4.00 | 3.60 | 4.70 | 4.15 | 3.77 | 0.00 | 0.00% | 1.04 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 5.00 | 2.70 | 3.70 | 3.20 | 2.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 4:00:03 PM EST |
| 6.00 | 1.90 | 2.60 | 2.25 | 2.25 | 0.00 | 0.00% | 0.38 | 0 | 36 | 1.89 | 0.95 | 0.10 | 0.00 | 10/17/2025 | 10/28/2025 4:00:03 PM EST |
| 7.00 | 0.75 | 1.70 | 1.23 | 1.49 | -0.01 | -0.67% | 0.18 | 10 | 932 | 1.45 | 0.78 | 0.18 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.90 | 0.45 | 0.78 | -0.10 | -11.37% | 0.06 | 26 | 1,551 | 1.08 | 0.56 | 0.23 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.03 | -6.67% | 0.05 | 1,112 | 1,173 | 0.93 | 0.34 | 0.21 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.02 | -9.53% | 0.02 | 18 | 1,752 | 0.86 | 0.19 | 0.15 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.13 | -72.23% | 0.01 | 1,331 | 500 | 1.24 | 0.09 | 0.09 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.02 | 9 | 208 | 1.99 | 0.04 | 0.05 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.39 | 0.02 | 0.02 | 0.00 | 10/20/2025 | 10/28/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.57 | 0.01 | 0.01 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 4:00:03 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.03 | 21 | 4,239 | 1.12 | -0.05 | 0.10 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 7.00 | 0.10 | 0.35 | 0.23 | 0.24 | -0.06 | -20.00% | 0.03 | 1 | 825 | 0.79 | -0.22 | 0.18 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 8.00 | 0.50 | 0.75 | 0.63 | 0.61 | -0.09 | -12.86% | 0.08 | 5 | 222 | 0.80 | -0.44 | 0.23 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 9.00 | 0.55 | 2.70 | 1.63 | 1.15 | 0.00 | 0.00% | 0.18 | 1 | 118 | 2.55 | -0.66 | 0.21 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 10.00 | 1.75 | 2.35 | 2.05 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.19 | -0.81 | 0.15 | -0.01 | 10/15/2025 | 10/28/2025 4:00:03 PM EST |
| 11.00 | 2.40 | 3.40 | 2.90 | % | 0.26 | 0 | 0 | 1.51 | -0.91 | 0.09 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 12.00 | 3.40 | 4.50 | 3.95 | % | 0.33 | 0 | 0 | 1.88 | -0.96 | 0.05 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 13.00 | 4.40 | 5.50 | 4.95 | % | 0.38 | 0 | 0 | 2.08 | -0.98 | 0.02 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 14.00 | 5.20 | 6.60 | 5.90 | % | 0.42 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 15.00 | 6.20 | 7.60 | 6.90 | % | 0.46 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 16.00 | 7.20 | 8.60 | 7.90 | % | 0.49 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST |