Options Chain for EVOLENT HEALTH INC CL A (EVH) - $7.70 as of 5/28/2025 4:41:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 5.40 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.00 | 1.55 | 3.30 | 5.90 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 7.50 | 0.45 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 117 | 0.70 | 0.57 | 0.29 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 182 | 0.96 | 0.07 | 0.11 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 211 | 1.67 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/28/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 253 | 2.84 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 21 | 3.26 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 257 | 1.91 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 3.78 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/28/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.75 | 2.85 | 0.00 | 0.00% | 0 | 25 | 4.16 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/28/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.92 | -0.01 | 0.01 | 0.00 | 4/2/2025 | 5/28/2025 3:59:58 PM EST |
| 7.50 | 0.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 406 | 0.71 | -0.43 | 0.29 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 10.00 | 2.30 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 998 | 2.12 | -0.93 | 0.11 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 12.50 | 4.70 | 5.20 | 3.80 | 0.00 | 0.00% | 0 | 15 | 1.99 | -1.00 | 0.01 | 0.00 | 2/27/2025 | 5/28/2025 3:59:58 PM EST |
| 15.00 | 7.20 | 7.50 | 6.80 | 0.00 | 0.00% | 0 | 50 | 2.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 17.50 | 9.70 | 10.30 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 12.20 | 12.70 | 10.60 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 14.70 | 15.80 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 25.00 | 17.20 | 18.40 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 27.50 | 19.70 | 20.80 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 22.20 | 23.30 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 32.50 | 24.70 | 25.80 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 35.00 | 27.10 | 28.40 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 37.50 | 29.60 | 30.90 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 32.10 | 33.40 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |