Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $8.37 as of 9/16/2025 8:42:35 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 | 7.30 | 7.50 | 7.40 | 7.47 | -0.05 | -0.67% | 7.40 | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 2.00 | 6.30 | 6.50 | 6.40 | 6.46 | -0.06 | -0.92% | 3.20 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 3.00 | 5.30 | 5.50 | 5.40 | 4.93 | 0.00 | 0.00% | 1.80 | 0 | 7 | 8.39 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:53 PM EST |
| 4.00 | 4.30 | 4.50 | 4.40 | 4.20 | 0.00 | 0.00% | 1.10 | 0 | 12 | 6.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:53 PM EST |
| 5.00 | 3.30 | 3.50 | 3.40 | 3.64 | 0.00 | 0.00% | 0.68 | 0 | 24 | 4.69 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 6.00 | 2.30 | 2.40 | 2.35 | 2.45 | 0.00 | 0.00% | 0.39 | 0 | 49 | 3.35 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 7.00 | 1.30 | 1.40 | 1.35 | 1.37 | -0.09 | -6.17% | 0.19 | 5 | 1,363 | 1.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.06 | 311 | 1,597 | 0.78 | 0.74 | 0.56 | -0.03 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 900 | 954 | 0.61 | 0.14 | 0.40 | -0.02 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,951 | 1.48 | 0.00 | 0.02 | 0.00 | 9/9/2025 | 9/16/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 105 | 4.22 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.57 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.97 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.52 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.01 | 5 | 269 | 0.78 | -0.26 | 0.56 | -0.03 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 74 | 1.63 | -0.86 | 0.40 | -0.02 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 10.00 | 1.55 | 1.80 | 1.68 | 1.58 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.27 | -1.00 | 0.02 | 0.00 | 8/25/2025 | 9/16/2025 3:59:53 PM EST |
| 11.00 | 2.50 | 2.80 | 2.65 | % | 0.24 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 12.00 | 3.50 | 3.80 | 3.65 | % | 0.30 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 13.00 | 4.50 | 5.10 | 4.80 | % | 0.37 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 14.00 | 5.50 | 6.00 | 5.75 | % | 0.41 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 15.00 | 6.50 | 6.90 | 6.70 | % | 0.45 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST |