Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $4.45 as of 5/12/2025 7:50:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:53 PM EST |
| 1.50 | 2.90 | 3.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 2.00 | 2.40 | 4.30 | 2.39 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.01 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 2.50 | 1.90 | 2.30 | 1.92 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.97 | 0.05 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 3.00 | 1.15 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 410 | 0.56 | 0.91 | 0.11 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 3.50 | 1.05 | 1.15 | 0.83 | 0.00 | 0.00% | 0 | 369 | 0.93 | 0.82 | 0.19 | 0.00 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 4.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 1,504 | 0.88 | 0.69 | 0.26 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 4.50 | 0.45 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 2,407 | 0.88 | 0.54 | 0.31 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 5.00 | 0.25 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 816 | 0.84 | 0.39 | 0.31 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 5.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.26 | 0.26 | 0.00 | 4/29/2025 | 5/9/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.17 | 0.20 | 0.00 | 5/9/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.01 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 902 | 3.55 | -0.03 | 0.05 | 0.00 | 4/21/2025 | 5/9/2025 3:59:53 PM EST |
| 3.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 42 | 1.00 | -0.09 | 0.11 | 0.00 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 3.50 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 80 | 0.90 | -0.18 | 0.19 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 4.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 91 | 0.91 | -0.31 | 0.26 | -0.01 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 4.50 | 0.50 | 0.60 | % | 0 | 0 | 0.87 | -0.46 | 0.31 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 5.00 | 0.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 25 | 0.83 | -0.61 | 0.31 | -0.01 | 4/29/2025 | 5/9/2025 3:59:53 PM EST |
| 5.50 | 1.15 | 1.55 | % | 0 | 0 | 1.06 | -0.74 | 0.26 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 6.00 | 1.50 | 2.75 | % | 0 | 0 | 2.09 | -0.83 | 0.20 | 0.00 | 5/9/2025 3:59:53 PM EST |