Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $5.23 as of 6/18/2025 10:02:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 4.40 | 4.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:52 PM EST |
| 1.50 | 3.60 | 3.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 2.00 | 3.10 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:52 PM EST |
| 2.50 | 2.65 | 3.50 | 1.92 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/17/2025 3:59:52 PM EST |
| 3.00 | 2.10 | 2.40 | 2.75 | 0.00 | 0.00% | 0 | 411 | 4.60 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 3:59:52 PM EST |
| 3.50 | 1.60 | 1.80 | 1.67 | 0.00 | 0.00% | 0 | 352 | 4.18 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:52 PM EST |
| 4.00 | 1.10 | 1.30 | 1.33 | 0.00 | 0.00% | 0 | 967 | 3.12 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:52 PM EST |
| 4.50 | 0.60 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 1,806 | 1.73 | 1.00 | 0.01 | 0.00 | 6/17/2025 | 6/17/2025 3:59:52 PM EST |
| 5.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 772 | 1.16 | 0.85 | 1.00 | -0.01 | 6/17/2025 | 6/17/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1,809 | 0.76 | 0.16 | 0.94 | -0.01 | 6/17/2025 | 6/17/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,563 | 1.39 | 0.00 | 0.02 | 0.00 | 6/16/2025 | 6/17/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,527 | 2.34 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 235 | 3.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 8.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 9.37 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 902 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/17/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/17/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 102 | 9.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 183 | 3.41 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 666 | 2.00 | 0.00 | 0.01 | 0.00 | 6/12/2025 | 6/17/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 801 | 1.05 | -0.15 | 1.00 | -0.01 | 6/16/2025 | 6/17/2025 3:59:52 PM EST |
| 5.50 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 269 | 1.25 | -0.84 | 0.94 | -0.01 | 6/13/2025 | 6/17/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 30 | 2.32 | -1.00 | 0.02 | 0.00 | 6/13/2025 | 6/17/2025 3:59:52 PM EST |
| 7.00 | 1.60 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 3 | 3.47 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:52 PM EST |
| 8.00 | 2.40 | 2.90 | 2.70 | 0.00 | 0.00% | 0 | 3 | 4.36 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:52 PM EST |
| 9.00 | 3.60 | 4.60 | % | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 10.00 | 4.60 | 5.00 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 11.00 | 5.60 | 6.00 | % | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST |