Options Chain for EVGO INC CL A COM (EVGO) - $3.64 as of 5/13/2025 8:31:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.90 | 3.90 | 3.22 | +0.98 | +43.75% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 1.00 | 1.95 | 2.70 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:04 PM EST |
| 1.50 | 1.50 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 53 | 7.51 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 4:00:04 PM EST |
| 2.00 | 0.95 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 24 | 5.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 2.50 | 1.05 | 1.20 | 1.05 | -0.31 | -22.80% | 5 | 561 | 3.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 3.00 | 0.60 | 0.70 | 0.65 | -0.11 | -14.48% | 61 | 726 | 2.33 | 0.97 | 0.19 | -0.01 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 3.50 | 0.15 | 0.25 | 0.23 | -0.07 | -23.34% | 40 | 561 | 1.16 | 0.66 | 0.96 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 63 | 1,337 | 1.28 | 0.19 | 0.72 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,753 | 2.10 | 0.02 | 0.15 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 2 | 4,964 | 2.75 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 673 | 3.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,255 | 3.78 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,790 | 4.58 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 506 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,125 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,894 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 318 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 389 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1,114 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/13/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/13/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/13/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/13/2025 4:00:04 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/13/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 167 | 7.73 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 2,003 | 3.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 894 | 2.07 | -0.03 | 0.19 | -0.01 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 37 | 1,650 | 1.22 | -0.34 | 0.96 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 4.00 | 0.35 | 0.40 | 0.40 | +0.10 | +33.34% | 8 | 430 | 1.07 | -0.81 | 0.72 | -0.02 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 4.50 | 0.80 | 1.50 | 0.85 | -0.01 | -1.17% | 1 | 302 | 1.84 | -0.98 | 0.15 | 0.00 | 5/13/2025 | 5/13/2025 4:00:04 PM EST |
| 5.00 | 1.30 | 2.05 | 1.15 | 0.00 | 0.00% | 0 | 196 | 2.45 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 5.50 | 1.80 | 2.50 | 1.75 | 0.00 | 0.00% | 0 | 265 | 2.96 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:04 PM EST |
| 6.00 | 2.25 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 127 | 3.42 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:04 PM EST |
| 6.50 | 2.75 | 3.60 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 7.00 | 3.30 | 3.50 | 4.10 | 0.00 | 0.00% | 0 | 157 | 5.81 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:04 PM EST |
| 7.50 | 3.80 | 4.00 | % | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 8.00 | 4.30 | 4.50 | 5.22 | 0.00 | 0.00% | 0 | 155 | 6.55 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:04 PM EST |
| 9.00 | 5.30 | 5.40 | 6.29 | 0.00 | 0.00% | 0 | 129 | 7.18 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:04 PM EST |
| 10.00 | 6.30 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/13/2025 4:00:04 PM EST |
| 11.00 | 7.30 | 7.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 8.20 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 5/13/2025 4:00:04 PM EST |
| 12.00 | 8.30 | 8.50 | 6.90 | 0.00 | 0.00% | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/13/2025 4:00:04 PM EST |
| 13.00 | 8.70 | 9.50 | % | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 14.00 | 10.10 | 11.10 | % | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 15.00 | 11.30 | 12.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 16.00 | 11.90 | 12.40 | % | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:04 PM EST | |||
| 17.00 | 13.30 | 13.40 | 14.52 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 4:00:04 PM EST |