Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $6.66 as of 12/26/2025 1:03:19 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 | 4.50 | 6.70 | 5.60 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 2.00 | 4.00 | 5.20 | 4.60 | % | 2.30 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 3.00 | 3.10 | 4.20 | 3.65 | % | 1.22 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 4.00 | 2.10 | 3.20 | 2.65 | 3.33 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.84 | 0.97 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 5.00 | 1.45 | 2.15 | 1.80 | % | 0.36 | 0 | 0 | 1.20 | 0.87 | 0.10 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 6.00 | 0.05 | 1.50 | 0.78 | % | 0.13 | 0 | 0 | 0.87 | 0.71 | 0.17 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 7.00 | 0.30 | 0.90 | 0.60 | 0.66 | +0.16 | +32.00% | 0.09 | 1 | 5 | 0.68 | 0.51 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 8.00 | 0.10 | 0.70 | 0.40 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.76 | 0.33 | 0.19 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.82 | 0.20 | 0.14 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.55 | 0.12 | 0.10 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | 0.06 | 0.06 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | 0.03 | 0.04 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:47 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 | 8.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.27 | -0.03 | 0.03 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.64 | -0.13 | 0.10 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 6.00 | 0.20 | 0.55 | 0.38 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.69 | -0.29 | 0.17 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 7.00 | 0.80 | 1.20 | 1.00 | 0.85 | +0.10 | +13.34% | 0.14 | 120 | 176 | 0.81 | -0.49 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 8.00 | 1.25 | 1.95 | 1.60 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.08 | -0.67 | 0.19 | -0.01 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 9.00 | 2.10 | 2.85 | 2.48 | % | 0.28 | 0 | 0 | 1.21 | -0.80 | 0.14 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 10.00 | 2.70 | 3.90 | 3.30 | % | 0.33 | 0 | 0 | 1.45 | -0.88 | 0.10 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 11.00 | 3.90 | 5.00 | 4.45 | % | 0.40 | 0 | 0 | 1.72 | -0.94 | 0.06 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 12.00 | 4.90 | 6.00 | 5.45 | % | 0.45 | 0 | 0 | 1.87 | -0.97 | 0.04 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 13.00 | 5.70 | 7.10 | 6.40 | % | 0.49 | 0 | 0 | 2.10 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:47 PM EST |