Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $6.86 as of 7/29/2025 3:22:16 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 | 5.80 | 6.10 | 5.95 | 5.60 | 0.00 | 0.00% | 5.95 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 2.00 | 4.80 | 5.10 | 4.95 | 4.78 | +0.07 | +1.49% | 2.48 | 3 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 3.00 | 3.80 | 4.10 | 3.95 | 4.02 | +0.22 | +5.79% | 1.32 | 3 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 4.00 | 2.90 | 3.10 | 3.00 | 3.04 | +0.32 | +11.77% | 0.75 | 2 | 4 | 1.40 | 0.97 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 5.00 | 2.05 | 2.15 | 2.10 | 2.14 | +0.16 | +8.09% | 0.42 | 3 | 42 | 0.86 | 0.88 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 6.00 | 1.30 | 1.40 | 1.35 | 1.25 | +0.05 | +4.17% | 0.23 | 10 | 51 | 0.79 | 0.74 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 7.00 | 0.75 | 0.85 | 0.80 | 0.78 | +0.08 | +11.43% | 0.11 | 7 | 384 | 0.77 | 0.55 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.39 | +0.14 | +56.00% | 0.05 | 25 | 11 | 0.72 | 0.36 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.15 | % | 0.02 | 4 | 0 | 0.83 | 0.21 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST | |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 635 | 0.80 | 0.12 | 0.11 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.16 | 0.06 | 0.07 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 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 | 8.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.42 | -0.03 | 0.03 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.96 | -0.12 | 0.08 | 0.00 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 6.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.79 | -0.26 | 0.15 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 7.00 | 0.75 | 0.85 | 0.80 | 0.81 | -0.21 | -20.59% | 0.11 | 2 | 2 | 0.71 | -0.45 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 8.00 | 1.40 | 1.50 | 1.45 | % | 0.18 | 0 | 0 | 0.73 | -0.64 | 0.20 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 9.00 | 2.05 | 2.45 | 2.25 | % | 0.25 | 0 | 0 | 0.70 | -0.79 | 0.15 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 10.00 | 3.00 | 3.20 | 3.10 | % | 0.31 | 0 | 0 | 0.91 | -0.88 | 0.11 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 11.00 | 4.00 | 4.20 | 4.10 | % | 0.37 | 0 | 0 | 1.06 | -0.94 | 0.07 | 0.00 | 7/29/2025 1:58:56 PM EST |