Options Chain for EVOLENT HEALTH INC CL A (EVH) - $11.96 as of 11/20/2024 4:02:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.60 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 5.00 | 4.80 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:21 PM EST |
| 7.50 | 3.70 | 5.00 | % | 0 | 0 | 2.47 | 0.96 | 0.03 | -0.01 | 11/20/2024 3:59:21 PM EST | |||
| 10.00 | 1.70 | 1.85 | 1.70 | -0.62 | -26.73% | 6 | 7 | 0.72 | 0.76 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 12.50 | 0.45 | 0.50 | 0.45 | -0.25 | -35.72% | 99 | 266 | 0.67 | 0.36 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 2 | 1,127 | 0.77 | 0.12 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | -0.08 | -61.54% | 2 | 601 | 1.04 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 20.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 232 | 1.15 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:21 PM EST |
| 22.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:21 PM EST |
| 25.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2,053 | 1.34 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:21 PM EST |
| 27.50 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 392 | 2.05 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:21 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 417 | 1.58 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:21 PM EST |
| 32.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 438 | 1.69 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:21 PM EST |
| 35.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 110 | 1.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:21 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 3.13 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:21 PM EST |
| 40.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 70 | 2.42 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:21 PM EST |
| 42.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 26 | 3.33 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:21 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 30 | 3.42 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:21 PM EST |
| 47.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 39 | 3.50 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:21 PM EST |
| 50.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 19 | 3.58 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 11/20/2024 3:59:21 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 | 6.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | -0.04 | 0.03 | -0.01 | 11/20/2024 3:59:21 PM EST | |||
| 10.00 | 0.25 | 0.35 | 0.32 | +0.13 | +68.43% | 9 | 18 | 0.67 | -0.24 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 12.50 | 1.50 | 1.65 | 1.47 | +0.38 | +34.87% | 8 | 275 | 0.68 | -0.64 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 15.00 | 3.60 | 3.90 | 3.77 | +1.15 | +43.90% | 3 | 109 | 1.33 | -0.88 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:21 PM EST |
| 17.50 | 6.00 | 6.30 | 3.40 | 0.00 | 0.00% | 0 | 32 | 1.49 | -0.97 | 0.03 | 0.00 | 11/12/2024 | 11/20/2024 3:59:21 PM EST |
| 20.00 | 8.30 | 9.00 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.77 | -0.99 | 0.01 | 0.00 | 3/19/2024 | 11/20/2024 3:59:21 PM EST |
| 22.50 | 10.90 | 11.50 | 10.07 | 0.00 | 0.00% | 0 | 14 | 2.01 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:21 PM EST |
| 25.00 | 11.60 | 14.20 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:21 PM EST |
| 27.50 | 15.90 | 17.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:21 PM EST |
| 30.00 | 18.60 | 18.90 | 6.38 | 0.00 | 0.00% | 0 | 71 | 2.42 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:21 PM EST |
| 32.50 | 20.90 | 23.30 | 3.30 | 0.00 | 0.00% | 0 | 9 | 2.84 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:21 PM EST |
| 35.00 | 23.40 | 24.40 | 11.10 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:21 PM EST |
| 37.50 | 24.40 | 27.80 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 40.00 | 28.40 | 30.30 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 42.50 | 30.70 | 32.80 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 45.00 | 31.90 | 35.00 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 47.50 | 35.50 | 37.80 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:21 PM EST | |||
| 50.00 | 37.40 | 40.30 | 26.50 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:21 PM EST |