Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $7.15 as of 12/22/2025 7:38:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.00 | 7.50 | 6.75 | 5.15 | 0.00 | 0.00% | 13.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/22/2025 3:59:55 PM EST |
| 1.00 | 5.50 | 7.00 | 6.25 | 5.45 | 0.00 | 0.00% | 6.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/22/2025 3:59:55 PM EST |
| 1.50 | 5.10 | 6.60 | 5.85 | 5.62 | 0.00 | 0.00% | 3.90 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/22/2025 3:59:55 PM EST |
| 2.00 | 4.70 | 5.90 | 5.30 | 6.20 | 0.00 | 0.00% | 2.65 | 0 | 2 | 7.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/22/2025 3:59:55 PM EST |
| 2.50 | 4.20 | 5.40 | 4.80 | 3.95 | 0.00 | 0.00% | 1.92 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/22/2025 3:59:55 PM EST |
| 3.00 | 3.80 | 4.40 | 4.10 | 3.89 | 0.00 | 0.00% | 1.37 | 0 | 4,145 | 3.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:55 PM EST |
| 3.50 | 3.20 | 4.30 | 3.75 | 3.40 | 0.00 | 0.00% | 1.07 | 0 | 166 | 4.06 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:55 PM EST |
| 4.00 | 2.70 | 3.70 | 3.20 | 2.42 | 0.00 | 0.00% | 0.80 | 0 | 239 | 3.24 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/22/2025 3:59:55 PM EST |
| 4.50 | 2.20 | 3.30 | 2.75 | 2.77 | +0.02 | +0.73% | 0.61 | 1 | 193 | 2.99 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 5.00 | 1.60 | 2.65 | 2.13 | 1.95 | -0.35 | -15.22% | 0.43 | 5 | 3,104 | 2.25 | 0.99 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 5.50 | 1.40 | 2.20 | 1.80 | 1.83 | 0.00 | 0.00% | 0.33 | 0 | 294 | 1.97 | 0.97 | 0.07 | 0.00 | 12/19/2025 | 12/22/2025 3:59:55 PM EST |
| 6.00 | 1.00 | 1.75 | 1.38 | 1.48 | 0.00 | 0.00% | 0.23 | 0 | 816 | 1.69 | 0.89 | 0.19 | 0.00 | 12/18/2025 | 12/22/2025 3:59:55 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.24 | -36.93% | 0.06 | 366 | 3,786 | 0.54 | 0.55 | 0.41 | -0.01 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.02 | 28 | 2,258 | 0.57 | 0.20 | 0.29 | -0.01 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.66 | 0.04 | 0.10 | 0.00 | 12/11/2025 | 12/22/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,597 | 0.86 | 0.01 | 0.02 | 0.00 | 12/19/2025 | 12/22/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,735 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/22/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,893 | 1.18 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/22/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/22/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.40 | 0.20 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.25 | 0 | 20 | 8.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 12/22/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1,702 | 4.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/22/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 443 | 3.37 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/22/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 463 | 1.40 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 461 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2,380 | 1.27 | -0.01 | 0.02 | 0.00 | 12/8/2025 | 12/22/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.01 | -0.03 | 0.07 | 0.00 | 12/15/2025 | 12/22/2025 3:59:55 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 15 | 755 | 0.58 | -0.11 | 0.19 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.05 | 107 | 2,691 | 0.51 | -0.45 | 0.41 | -0.01 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 8.00 | 0.90 | 1.45 | 1.18 | 1.00 | -0.35 | -25.93% | 0.15 | 5 | 101 | 1.16 | -0.80 | 0.29 | -0.01 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 9.00 | 1.50 | 2.40 | 1.95 | 1.95 | -0.20 | -9.31% | 0.22 | 7 | 116 | 1.44 | -0.96 | 0.10 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 10.00 | 2.10 | 3.30 | 2.70 | 3.25 | 0.00 | 0.00% | 0.27 | 0 | 48 | 1.55 | -0.99 | 0.02 | 0.00 | 12/16/2025 | 12/22/2025 3:59:55 PM EST |
| 11.00 | 3.10 | 4.30 | 3.70 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 12.00 | 4.10 | 5.30 | 4.70 | 5.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/22/2025 3:59:55 PM EST |
| 13.00 | 5.10 | 6.50 | 5.80 | % | 0.45 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 14.00 | 6.00 | 7.50 | 6.75 | % | 0.48 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 15.00 | 7.00 | 8.50 | 7.75 | % | 0.52 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST |