Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $5.28 as of 2/6/2026 2:37:03 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 | 3.80 | 5.00 | 4.40 | % | 4.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 2.00 | 2.80 | 3.90 | 3.35 | % | 1.68 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 3.00 | 2.00 | 2.75 | 2.38 | % | 0.79 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 4.00 | 1.05 | 1.80 | 1.43 | 1.71 | 0.00 | 0.00% | 0.36 | 0 | 43 | 2.67 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 5.00 | 0.05 | 0.90 | 0.48 | 0.69 | +0.19 | +38.00% | 0.10 | 2 | 87 | 1.74 | 0.78 | 0.55 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.02 | +16.67% | 0.02 | 9 | 1,770 | 0.70 | 0.22 | 0.42 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 8,494 | 1.02 | 0.02 | 0.07 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,077 | 1.36 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 730 | 2.15 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:45 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 3:59:45 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,008 | 0.66 | -0.22 | 0.55 | 0.00 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 6.00 | 0.55 | 0.90 | 0.73 | 0.65 | -0.10 | -13.34% | 0.12 | 20 | 739 | 1.15 | -0.78 | 0.42 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 7.00 | 1.25 | 1.95 | 1.60 | 1.48 | 0.00 | 0.00% | 0.23 | 0 | 503 | 1.87 | -0.98 | 0.07 | 0.00 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 8.00 | 2.25 | 3.00 | 2.63 | 1.65 | 0.00 | 0.00% | 0.33 | 0 | 61 | 2.47 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:45 PM EST |
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 10.00 | 4.00 | 5.20 | 4.60 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 11.00 | 5.00 | 6.20 | 5.60 | % | 0.51 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 12.00 | 5.90 | 7.40 | 6.65 | % | 0.55 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 13.00 | 6.90 | 8.40 | 7.65 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST |