Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $6.40 as of 4/24/2026 6:29:08 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 | 4.90 | 6.10 | 5.50 | % | 5.50 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 2.00 | 3.90 | 5.10 | 4.50 | % | 2.25 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 3.00 | 3.10 | 3.90 | 3.50 | 3.50 | -0.37 | -9.57% | 1.17 | 1 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 4.00 | 2.20 | 2.95 | 2.58 | % | 0.65 | 0 | 0 | 1.55 | 0.97 | 0.04 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 5.00 | 1.35 | 2.05 | 1.70 | 1.80 | % | 0.34 | 25 | 0 | 1.18 | 0.87 | 0.11 | 0.00 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.17 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.71 | 0.70 | 0.18 | -0.01 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 7.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.10 | +20.00% | 0.09 | 1 | 33 | 0.70 | 0.50 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.08 | -24.25% | 0.04 | 25 | 60 | 0.66 | 0.30 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | 0.16 | 0.14 | 0.00 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 1.12 | 0.09 | 0.08 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.76 | 0.04 | 0.05 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | 0.02 | 0.03 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:52 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 | 8.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.27 | -0.03 | 0.04 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 5.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.82 | -0.13 | 0.11 | 0.00 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.42 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.74 | -0.30 | 0.18 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 7.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.10 | -9.53% | 0.14 | 1 | 33 | 0.76 | -0.50 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 8.00 | 1.55 | 1.75 | 1.65 | % | 0.21 | 0 | 0 | 0.76 | -0.70 | 0.19 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 9.00 | 2.25 | 3.00 | 2.63 | 2.66 | % | 0.29 | 11 | 0 | 1.31 | -0.84 | 0.14 | 0.00 | 4/24/2026 | 4/24/2026 3:59:52 PM EST | |
| 10.00 | 3.00 | 4.10 | 3.55 | % | 0.35 | 0 | 0 | 1.61 | -0.91 | 0.08 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 11.00 | 4.00 | 5.10 | 4.55 | % | 0.41 | 0 | 0 | 1.77 | -0.95 | 0.05 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 12.00 | 5.00 | 6.10 | 5.55 | % | 0.46 | 0 | 0 | 1.92 | -0.98 | 0.03 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 13.00 | 5.80 | 7.30 | 6.55 | % | 0.50 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST |