Options Chain for EVOLENT HEALTH INC CL A (EVH) - $28.32 as of 4/25/2024 8:02:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.80 | 13.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 20.00 | 8.00 | 11.00 | % | 0 | 0 | 2.53 | 0.99 | 0.01 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 22.50 | 5.50 | 8.50 | 8.17 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.94 | 0.02 | -0.02 | 4/8/2024 | 4/25/2024 3:59:52 PM EST |
| 25.00 | 2.00 | 5.20 | % | 0 | 0 | 1.18 | 0.83 | 0.06 | -0.03 | 4/25/2024 3:59:52 PM EST | |||
| 27.50 | 1.60 | 2.85 | % | 0 | 0 | 0.63 | 0.62 | 0.09 | -0.04 | 4/25/2024 3:59:52 PM EST | |||
| 30.00 | 0.50 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.35 | 0.10 | -0.03 | 4/24/2024 | 4/25/2024 3:59:52 PM EST |
| 32.50 | 0.05 | 0.55 | % | 0 | 0 | 0.53 | 0.14 | 0.06 | -0.02 | 4/25/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.95 | 0.07 | 0.04 | -0.01 | 4/24/2024 | 4/25/2024 3:59:52 PM EST |
| 37.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 179 | 0.77 | 0.02 | 0.01 | 0.00 | 4/22/2024 | 4/25/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | -0.01 | 0.01 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 22.50 | 0.05 | 0.85 | % | 0 | 0 | 0.88 | -0.06 | 0.02 | -0.02 | 4/25/2024 3:59:52 PM EST | |||
| 25.00 | 0.15 | 1.15 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.17 | 0.06 | -0.03 | 4/24/2024 | 4/25/2024 3:59:52 PM EST |
| 27.50 | 0.85 | 1.60 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.38 | 0.09 | -0.04 | 3/15/2024 | 4/25/2024 3:59:52 PM EST |
| 30.00 | 2.10 | 3.00 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.65 | 0.10 | -0.03 | 4/15/2024 | 4/25/2024 3:59:52 PM EST |
| 32.50 | 4.00 | 5.30 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.86 | 0.06 | -0.02 | 4/2/2024 | 4/25/2024 3:59:52 PM EST |
| 35.00 | 6.30 | 7.50 | % | 0 | 0 | 1.05 | -0.93 | 0.04 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 37.50 | 8.70 | 10.90 | % | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 40.00 | 11.20 | 13.70 | % | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 42.50 | 13.60 | 16.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 45.00 | 16.30 | 18.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 47.50 | 18.90 | 21.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 50.00 | 21.10 | 23.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST |