Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $5.70 as of 5/27/2025 4:11:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.20 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/27/2025 2:58:58 PM EST |
| 1.00 | 4.70 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 17 | 2.86 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 1.50 | 4.10 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 23 | 2.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 2.00 | 3.70 | 3.90 | 3.97 | 0.00 | 0.00% | 0 | 106 | 1.68 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 2.50 | 3.20 | 3.40 | 3.36 | 0.00 | 0.00% | 0 | 97 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 3.00 | 2.75 | 2.90 | 2.89 | 0.00 | 0.00% | 0 | 1,985 | 1.03 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 3.50 | 2.30 | 2.45 | 2.20 | -0.15 | -6.39% | 10 | 3,841 | 1.03 | 0.97 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 4.00 | 1.85 | 2.00 | 1.67 | -0.13 | -7.23% | 5 | 542 | 0.68 | 0.93 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 4.50 | 1.30 | 1.50 | 1.42 | 0.00 | 0.00% | 0 | 2,081 | 0.81 | 0.86 | 0.13 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 5.00 | 0.90 | 1.15 | 0.93 | -0.17 | -15.46% | 10 | 4,784 | 0.74 | 0.77 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 5.50 | 0.70 | 0.85 | 0.80 | -0.10 | -11.12% | 8 | 293 | 0.68 | 0.66 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 6.00 | 0.50 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 1,111 | 0.67 | 0.53 | 0.26 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 7.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 656 | 0.68 | 0.30 | 0.23 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.77 | 0.15 | 0.15 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 0.72 | 0.07 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.03 | 0.04 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.01 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 126 | 4.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:58 PM EST |
| 2.50 | 0.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 639 | 3.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:58:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2,965 | 1.18 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 3.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 247 | 1.13 | -0.03 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 4.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 409 | 0.82 | -0.07 | 0.08 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.79 | -0.14 | 0.13 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 5.00 | 0.20 | 0.30 | 0.29 | +0.01 | +3.58% | 6 | 101 | 0.69 | -0.23 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 5.50 | 0.40 | 0.45 | 0.45 | -0.05 | -10.00% | 5 | 91 | 0.68 | -0.34 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 6.00 | 0.65 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 128 | 0.67 | -0.47 | 0.26 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 7.00 | 1.30 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.70 | 0.23 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 2.20 | 2.30 | 2.57 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.85 | 0.15 | 0.00 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 3.10 | 3.30 | % | 0 | 0 | 1.05 | -0.93 | 0.09 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.00 | 4.10 | 4.50 | % | 0 | 0 | 1.21 | -0.97 | 0.04 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 11.00 | 5.10 | 5.30 | % | 0 | 0 | 1.35 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST |