Options Chain for EVOLENT HEALTH INC CL A (EVH) - $10.69 as of 5/5/2025 3:02:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.80 | 8.60 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 5.30 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 3.10 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 64 | 1.03 | 0.90 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 1.20 | 1.60 | 1.45 | -0.01 | -0.69% | 2 | 164 | 0.74 | 0.64 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 211 | 0.78 | 0.31 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 253 | 0.81 | 0.11 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 21 | 1.57 | 0.03 | 0.03 | 0.00 | 2/28/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 257 | 0.93 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.75 | 2.85 | 0.00 | 0.00% | 0 | 25 | 2.27 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 347 | 0.93 | -0.10 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.60 | 1.10 | 0.95 | +0.10 | +11.77% | 10 | 1,049 | 0.78 | -0.36 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 1.45 | 2.75 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.69 | 0.13 | -0.01 | 2/27/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 4.40 | 4.70 | 5.48 | 0.00 | 0.00% | 0 | 58 | 0.95 | -0.89 | 0.07 | -0.01 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 6.70 | 8.10 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.97 | 0.03 | 0.00 | 12/11/2024 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 9.20 | 9.80 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 11.70 | 12.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 14.20 | 14.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.50 | 16.70 | 18.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 19.20 | 19.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.50 | 21.70 | 22.70 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 24.20 | 25.40 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 37.50 | 26.70 | 28.30 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 28.60 | 30.80 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |