Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $4.79 as of 9/28/2026 10:55:01 AM 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 | 3.20 | 4.40 | 3.80 | 5.31 | 0.00 | 0.00% | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/28/2026 11:59:05 AM EST |
| 2.00 | 2.20 | 3.30 | 2.75 | % | 1.38 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 3.00 | 1.15 | 2.35 | 1.75 | 1.95 | 0.00 | 0.00% | 0.58 | 0 | 139 | 4.05 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 11:59:05 AM EST |
| 4.00 | 0.50 | 1.20 | 0.85 | 0.96 | 0.00 | 0.00% | 0.21 | 0 | 132 | 2.05 | 0.93 | 0.25 | 0.00 | 9/4/2026 | 9/28/2026 11:59:05 AM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.03 | 7 | 249 | 0.54 | 0.35 | 0.65 | -0.01 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,341 | 0.85 | 0.03 | 0.11 | 0.00 | 9/22/2026 | 9/28/2026 11:59:05 AM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 565 | 3.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 11:59:05 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 1.50 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 11:59:05 AM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 247 | 3.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 11:59:05 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 11:59:05 AM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 34 | 4.26 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/28/2026 11:59:05 AM 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 258 | 2.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/28/2026 11:59:05 AM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.02 | 1 | 303 | 1.24 | -0.07 | 0.25 | 0.00 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.08 | 10 | 1,836 | 0.56 | -0.65 | 0.65 | -0.01 | 9/28/2026 | 9/28/2026 11:59:05 AM EST |
| 6.00 | 0.90 | 1.55 | 1.23 | 1.22 | 0.00 | 0.00% | 0.20 | 0 | 446 | 1.59 | -0.97 | 0.11 | 0.00 | 9/25/2026 | 9/28/2026 11:59:05 AM EST |
| 7.00 | 1.90 | 2.55 | 2.23 | 1.80 | 0.00 | 0.00% | 0.32 | 0 | 94 | 2.06 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 11:59:05 AM EST |
| 8.00 | 2.70 | 3.80 | 3.25 | % | 0.41 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 9.00 | 3.60 | 4.80 | 4.20 | 3.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 11:59:05 AM EST |
| 10.00 | 4.60 | 5.80 | 5.20 | % | 0.52 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST | |||
| 11.00 | 5.60 | 6.90 | 6.25 | % | 0.57 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:59:05 AM EST |