Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $6.51 as of 1/29/2026 7:24:51 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 | 4.70 | 5.90 | 5.30 | % | 5.30 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 2.00 | 3.70 | 4.90 | 4.30 | % | 2.15 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 3.00 | 2.70 | 3.90 | 3.30 | % | 1.10 | 0 | 0 | 3.09 | 0.98 | 0.02 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 4.00 | 2.00 | 2.70 | 2.35 | 2.32 | -0.26 | -10.08% | 0.59 | 1 | 4 | 1.81 | 0.95 | 0.06 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 5.00 | 1.25 | 1.65 | 1.45 | 1.20 | -0.90 | -42.86% | 0.29 | 1 | 1 | 0.69 | 0.82 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 6.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.18 | -18.37% | 0.14 | 134 | 169 | 0.80 | 0.62 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.08 | -14.82% | 0.06 | 15,877 | 148 | 0.79 | 0.40 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.16 | -0.05 | -23.81% | 0.03 | 40 | 1,263 | 0.82 | 0.25 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.18 | 0.13 | -0.01 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.86 | 0.07 | 0.07 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.03 | 0.04 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.16 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:55 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 | 8.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | -0.02 | 0.02 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.30 | -0.05 | 0.06 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.05 | 2 | 9 | 0.88 | -0.18 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.79 | -0.38 | 0.23 | -0.01 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 7.00 | 1.15 | 1.25 | 1.20 | 1.20 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.82 | -0.60 | 0.22 | -0.01 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 8.00 | 1.50 | 2.25 | 1.88 | % | 0.23 | 0 | 0 | 1.16 | -0.75 | 0.17 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 9.00 | 2.20 | 3.30 | 2.75 | % | 0.31 | 0 | 0 | 1.46 | -0.82 | 0.13 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 3.10 | 4.30 | 3.70 | % | 0.37 | 0 | 0 | 1.65 | -0.93 | 0.07 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 11.00 | 4.10 | 5.30 | 4.70 | % | 0.43 | 0 | 0 | 1.82 | -0.97 | 0.04 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 12.00 | 5.10 | 6.30 | 5.70 | % | 0.48 | 0 | 0 | 1.97 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 13.00 | 5.90 | 7.40 | 6.65 | % | 0.51 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 14.00 | 6.90 | 8.40 | 7.65 | % | 0.55 | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST |