Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $5.44 as of 8/18/2026 9:11:14 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 | 3.90 | 5.10 | 4.50 | % | 4.50 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 2.00 | 2.90 | 4.10 | 3.50 | 3.95 | 0.00 | 0.00% | 1.75 | 0 | 3 | 5.30 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:59 PM EST |
| 3.00 | 2.00 | 3.10 | 2.55 | 2.36 | -0.12 | -4.84% | 0.85 | 63 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 4.00 | 1.20 | 1.90 | 1.55 | 1.64 | -0.45 | -21.54% | 0.39 | 103 | 2 | 1.92 | 1.00 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 5.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.60 | -57.15% | 0.11 | 63 | 21 | 0.74 | 0.79 | 0.46 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 110 | 113 | 0.55 | 0.24 | 0.46 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.65 | 0.02 | 0.08 | 0.00 | 8/10/2026 | 8/18/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.54 | 0.00 | 0.02 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 341 | 0.81 | -0.21 | 0.46 | 0.00 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | 0.55 | % | 0.11 | 60 | 0 | 0.46 | -0.76 | 0.46 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 7.00 | 0.65 | 2.40 | 1.53 | 1.44 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.11 | -0.98 | 0.08 | 0.00 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 8.00 | 2.00 | 2.95 | 2.48 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 9.00 | 2.90 | 4.10 | 3.50 | % | 0.39 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 10.00 | 3.90 | 5.20 | 4.55 | % | 0.45 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 11.00 | 4.90 | 6.20 | 5.55 | % | 0.50 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 12.00 | 5.80 | 7.30 | 6.55 | % | 0.55 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST |