Options Chain for EVOLENT HEALTH INC CL A (EVH) - $6.00 as of 11/7/2025 12:30:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.20 | 4.60 | 3.40 | 8.10 | 0.00 | 0.00% | 1.36 | 0 | 1 | 9.35 | 0.89 | 0.04 | -0.01 | 6/23/2025 | 11/7/2025 11:58:54 AM EST |
| 5.00 | 0.25 | 2.60 | 1.43 | 2.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.25 | 0.65 | 0.10 | -0.02 | 10/30/2025 | 11/7/2025 11:58:54 AM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.18 | 0.44 | 0.10 | -0.02 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 54 | 161 | 1.38 | 0.29 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 135 | 5.11 | 0.21 | 0.07 | -0.01 | 9/29/2025 | 11/7/2025 11:58:54 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.67 | 0.14 | 0.06 | -0.01 | 10/15/2025 | 11/7/2025 11:58:54 AM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 22 | 5.62 | 0.10 | 0.05 | -0.01 | 1/13/2025 | 11/7/2025 11:58:54 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.25 | 0.07 | 0.04 | -0.01 | 12/19/2024 | 11/7/2025 11:58:54 AM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.05 | 0.03 | 0.00 | 11/5/2025 | 11/7/2025 11:58:54 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 46 | 6.12 | 0.04 | 0.02 | 0.00 | 5/21/2025 | 11/7/2025 11:58:54 AM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 48 | 6.25 | 0.03 | 0.02 | 0.00 | 11/5/2025 | 11/7/2025 11:58:54 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,710 | 3.34 | 0.02 | 0.01 | 0.00 | 10/9/2025 | 11/7/2025 11:58:54 AM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 63 | 6.46 | 0.02 | 0.01 | 0.00 | 9/19/2024 | 11/7/2025 11:58:54 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 6.56 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 11/7/2025 11:58:54 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.94 | 0.01 | 0.01 | 0.00 | 10/15/2024 | 11/7/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.49 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 11/7/2025 11:58:54 AM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 6.79 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 11/7/2025 11:58:54 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM 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 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 8.65 | -0.11 | 0.04 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 5.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.23 | 0 | 15 | 3.63 | -0.35 | 0.10 | -0.02 | 11/5/2025 | 11/7/2025 11:58:54 AM EST |
| 7.50 | 2.45 | 2.65 | 2.55 | 1.22 | 0.00 | 0.00% | 0.34 | 0 | 266 | 0.99 | -0.56 | 0.10 | -0.02 | 11/4/2025 | 11/7/2025 11:58:54 AM EST |
| 10.00 | 3.60 | 6.60 | 5.10 | 3.37 | 0.00 | 0.00% | 0.51 | 0 | 10 | 3.94 | -0.71 | 0.09 | -0.02 | 11/4/2025 | 11/7/2025 11:58:54 AM EST |
| 12.50 | 6.10 | 9.20 | 7.65 | 4.70 | 0.00 | 0.00% | 0.61 | 0 | 23 | 4.48 | -0.79 | 0.07 | -0.01 | 10/16/2025 | 11/7/2025 11:58:54 AM EST |
| 15.00 | 8.60 | 11.40 | 10.00 | 6.45 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.33 | -0.86 | 0.06 | -0.01 | 6/10/2025 | 11/7/2025 11:58:54 AM EST |
| 17.50 | 11.10 | 13.40 | 12.25 | 8.17 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.81 | -0.90 | 0.05 | -0.01 | 4/7/2025 | 11/7/2025 11:58:54 AM EST |
| 20.00 | 13.60 | 15.90 | 14.75 | 2.95 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.02 | -0.93 | 0.04 | -0.01 | 7/2/2024 | 11/7/2025 11:58:54 AM EST |
| 22.50 | 17.40 | 17.70 | 17.55 | 13.40 | 0.00 | 0.00% | 0.78 | 0 | 225 | 2.85 | -0.95 | 0.03 | 0.00 | 8/13/2025 | 11/7/2025 11:58:54 AM EST |
| 25.00 | 18.60 | 21.50 | 20.05 | 17.43 | 0.00 | 0.00% | 0.80 | 0 | 1 | 5.25 | -0.96 | 0.02 | 0.00 | 10/23/2025 | 11/7/2025 11:58:54 AM EST |
| 27.50 | 21.10 | 23.40 | 22.25 | % | 0.81 | 0 | 0 | 4.47 | -0.97 | 0.02 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 30.00 | 23.60 | 26.50 | 25.05 | 15.80 | 0.00 | 0.00% | 0.84 | 0 | 1 | 5.50 | -0.98 | 0.01 | 0.00 | 11/8/2024 | 11/7/2025 11:58:54 AM EST |
| 32.50 | 26.10 | 29.40 | 27.75 | 9.24 | 0.00 | 0.00% | 0.85 | 0 | 0 | 6.22 | -0.98 | 0.01 | 0.00 | 5/13/2024 | 11/7/2025 11:58:54 AM EST |
| 35.00 | 28.60 | 31.90 | 30.25 | % | 0.86 | 0 | 0 | 6.32 | -0.99 | 0.01 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 37.50 | 31.10 | 34.40 | 32.75 | % | 0.87 | 0 | 0 | 6.41 | -0.99 | 0.01 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 40.00 | 33.60 | 36.90 | 35.25 | % | 0.88 | 0 | 0 | 6.50 | -0.99 | 0.01 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 42.50 | 36.10 | 39.20 | 37.65 | % | 0.89 | 0 | 0 | 6.29 | -0.99 | 0.01 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 45.00 | 38.60 | 41.90 | 40.25 | % | 0.89 | 0 | 0 | 6.66 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | |||
| 47.50 | 41.10 | 44.40 | 42.75 | % | 0.90 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST |