Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $8.38 as of 10/27/2025 5:32:45 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 | 6.60 | 8.00 | 7.30 | % | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 2.00 | 5.60 | 7.10 | 6.35 | % | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 3.00 | 4.70 | 5.90 | 5.30 | 5.10 | 0.00 | 0.00% | 1.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:53 PM EST |
| 4.00 | 3.80 | 4.90 | 4.35 | 3.83 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.65 | 0.99 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 2.75 | 3.50 | 3.13 | 3.20 | -0.20 | -5.89% | 0.63 | 3 | 10 | 1.41 | 0.96 | 0.04 | 0.00 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 6.00 | 2.10 | 2.80 | 2.45 | 2.30 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.38 | 0.87 | 0.08 | -0.01 | 10/8/2025 | 10/27/2025 3:59:53 PM EST |
| 7.00 | 1.35 | 2.05 | 1.70 | 1.84 | +0.37 | +25.17% | 0.24 | 6 | 92 | 0.86 | 0.75 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 8.00 | 1.00 | 1.25 | 1.13 | 1.00 | -0.19 | -15.97% | 0.14 | 9 | 355 | 0.84 | 0.60 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.06 | -7.90% | 0.08 | 10 | 1,156 | 0.79 | 0.44 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.10 | -22.23% | 0.04 | 12 | 712 | 0.80 | 0.31 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.82 | 0.21 | 0.12 | -0.01 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.92 | 0.13 | 0.09 | -0.01 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.09 | 0.07 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.05 | 0.05 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | 0.03 | 0.03 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.04 | % | 0.01 | 25 | 0 | 1.33 | 0.02 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 3:59:53 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 | 8.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.67 | -0.01 | 0.01 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.05 | -0.04 | 0.04 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 127 | 1.38 | -0.13 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.36 | -0.08 | -18.19% | 0.06 | 1 | 4 | 0.81 | -0.25 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 8.00 | 0.90 | 1.85 | 1.38 | 0.90 | +0.01 | +1.13% | 0.17 | 453 | 120 | 1.22 | -0.40 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 9.00 | 1.45 | 1.60 | 1.53 | 1.41 | -0.01 | -0.71% | 0.17 | 1 | 25 | 0.84 | -0.56 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 10.00 | 1.65 | 2.40 | 2.03 | 2.42 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.98 | -0.69 | 0.14 | -0.01 | 10/9/2025 | 10/27/2025 3:59:53 PM EST |
| 11.00 | 2.20 | 3.40 | 2.80 | % | 0.25 | 0 | 0 | 1.17 | -0.79 | 0.12 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 12.00 | 3.20 | 4.40 | 3.80 | % | 0.32 | 0 | 0 | 1.34 | -0.87 | 0.09 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 13.00 | 4.10 | 5.30 | 4.70 | % | 0.36 | 0 | 0 | 1.38 | -0.91 | 0.07 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 14.00 | 5.10 | 6.30 | 5.70 | % | 0.41 | 0 | 0 | 1.50 | -0.95 | 0.05 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 15.00 | 6.00 | 7.40 | 6.70 | % | 0.45 | 0 | 0 | 1.72 | -0.97 | 0.03 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 16.00 | 6.90 | 8.40 | 7.65 | % | 0.48 | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 10/27/2025 3:59:53 PM EST |