Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $7.16 as of 1/1/2026 11:55:49 AM 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 | 5.30 | 6.80 | 6.05 | % | 6.05 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 2.00 | 4.50 | 5.70 | 5.10 | % | 2.55 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 3.00 | 3.50 | 4.70 | 4.10 | % | 1.37 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 4.00 | 2.65 | 3.70 | 3.18 | 3.33 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.07 | 0.98 | 0.02 | 0.00 | 12/22/2025 | 12/31/2025 3:59:58 PM EST |
| 5.00 | 1.90 | 2.50 | 2.20 | 2.30 | +0.05 | +2.23% | 0.44 | 50 | 66 | 1.19 | 0.91 | 0.07 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 6.00 | 1.30 | 1.85 | 1.58 | 1.50 | +0.05 | +3.45% | 0.26 | 363 | 177 | 1.12 | 0.79 | 0.13 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 7.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.05 | +5.56% | 0.14 | 874 | 6,776 | 0.79 | 0.61 | 0.18 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 8.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.13 | +28.89% | 0.07 | 13,163 | 8,102 | 0.80 | 0.43 | 0.19 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.11 | +57.90% | 0.04 | 232 | 78 | 0.80 | 0.27 | 0.16 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.10 | % | 0.02 | 20 | 0 | 1.14 | 0.17 | 0.12 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST | |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.06 | 0.10 | 0.08 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.26 | 0.06 | 0.05 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.01 | 2 | 0 | 1.37 | 0.03 | 0.03 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 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 | 8.71 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.49 | -0.02 | 0.02 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.10 | -0.09 | 0.07 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 6.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.12 | -37.50% | 0.05 | 1 | 7 | 0.79 | -0.21 | 0.13 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 7.00 | 0.30 | 1.05 | 0.68 | 0.80 | 0.00 | 0.00% | 0.10 | 32 | 497 | 0.77 | -0.39 | 0.18 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 8.00 | 1.00 | 1.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.17 | 22 | 37 | 0.79 | -0.57 | 0.19 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 9.00 | 1.70 | 2.45 | 2.08 | % | 0.23 | 0 | 0 | 1.17 | -0.73 | 0.16 | -0.01 | 12/31/2025 3:59:58 PM EST | |||
| 10.00 | 2.30 | 3.50 | 2.90 | % | 0.29 | 0 | 0 | 1.41 | -0.83 | 0.12 | -0.01 | 12/31/2025 3:59:58 PM EST | |||
| 11.00 | 3.30 | 4.50 | 3.90 | % | 0.35 | 0 | 0 | 1.58 | -0.90 | 0.08 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 12.00 | 4.30 | 5.50 | 4.90 | % | 0.41 | 0 | 0 | 1.74 | -0.94 | 0.05 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 13.00 | 5.20 | 6.70 | 5.95 | % | 0.46 | 0 | 0 | 2.08 | -0.97 | 0.03 | 0.00 | 12/31/2025 3:59:58 PM EST |