Options Chain for EVOLV TECHNOLOGIES HLDNGS INC COM CL A (EVLV) - $7.74 as of 11/3/2025 12:55:26 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 | 6.00 | 7.50 | 6.75 | 6.66 | 0.00 | 0.00% | 6.75 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/3/2025 11:58:59 AM EST |
| 2.00 | 5.00 | 6.20 | 5.60 | 5.50 | 0.00 | 0.00% | 2.80 | 0 | 2 | 8.04 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/3/2025 11:58:59 AM EST |
| 3.00 | 4.00 | 5.20 | 4.60 | 4.62 | 0.00 | 0.00% | 1.53 | 0 | 2 | 5.62 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/3/2025 11:58:59 AM EST |
| 4.00 | 2.80 | 4.90 | 3.85 | 3.77 | 0.00 | 0.00% | 0.96 | 0 | 2 | 6.16 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/3/2025 11:58:59 AM EST |
| 5.00 | 1.80 | 4.00 | 2.90 | 2.95 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.89 | 0.98 | 0.03 | -0.01 | 10/17/2025 | 11/3/2025 11:58:59 AM EST |
| 6.00 | 0.85 | 2.95 | 1.90 | 2.05 | 0.00 | 0.00% | 0.32 | 0 | 56 | 3.60 | 0.89 | 0.12 | -0.02 | 10/30/2025 | 11/3/2025 11:58:59 AM EST |
| 7.00 | 0.55 | 1.50 | 1.03 | 1.10 | +0.20 | +22.23% | 0.15 | 7 | 932 | 1.86 | 0.70 | 0.23 | -0.02 | 11/3/2025 | 11/3/2025 11:58:59 AM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.10 | -18.19% | 0.06 | 19 | 4,391 | 0.89 | 0.45 | 0.26 | -0.02 | 11/3/2025 | 11/3/2025 11:58:59 AM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.04 | -18.19% | 0.02 | 223 | 2,178 | 0.96 | 0.24 | 0.21 | -0.01 | 11/3/2025 | 11/3/2025 11:58:59 AM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 15 | 4,469 | 1.05 | 0.11 | 0.12 | -0.01 | 11/3/2025 | 11/3/2025 11:58:59 AM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,770 | 1.60 | 0.04 | 0.06 | 0.00 | 10/31/2025 | 11/3/2025 11:58:59 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 217 | 2.76 | 0.02 | 0.03 | 0.00 | 10/28/2025 | 11/3/2025 11:58:59 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.98 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 11/3/2025 11:58:59 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/3/2025 11:58:59 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 3.28 | -0.02 | 0.03 | -0.01 | 10/2/2025 | 11/3/2025 11:58:59 AM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 1 | 4,259 | 0.97 | -0.11 | 0.12 | -0.02 | 11/3/2025 | 11/3/2025 11:58:59 AM EST |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.03 | -6.98% | 0.05 | 24 | 858 | 0.91 | -0.30 | 0.23 | -0.02 | 11/3/2025 | 11/3/2025 11:58:59 AM EST |
| 8.00 | 0.70 | 1.00 | 0.85 | 0.93 | 0.00 | 0.00% | 0.11 | 0 | 767 | 0.93 | -0.55 | 0.26 | -0.02 | 10/31/2025 | 11/3/2025 11:58:59 AM EST |
| 9.00 | 0.85 | 2.80 | 1.83 | 1.15 | 0.00 | 0.00% | 0.20 | 0 | 118 | 2.86 | -0.76 | 0.21 | -0.01 | 10/28/2025 | 11/3/2025 11:58:59 AM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 2.20 | 0.00 | 0.00% | 0.26 | 0 | 20 | 2.33 | -0.89 | 0.12 | -0.01 | 10/15/2025 | 11/3/2025 11:58:59 AM EST |
| 11.00 | 2.60 | 4.70 | 3.65 | % | 0.33 | 0 | 0 | 3.44 | -0.96 | 0.06 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 12.00 | 3.60 | 5.00 | 4.30 | % | 0.36 | 0 | 0 | 2.58 | -0.98 | 0.03 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 13.00 | 4.70 | 5.90 | 5.30 | % | 0.41 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 14.00 | 5.50 | 7.70 | 6.60 | % | 0.47 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 15.00 | 6.50 | 8.70 | 7.60 | % | 0.51 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:59 AM EST | |||
| 16.00 | 7.50 | 9.70 | 8.60 | % | 0.54 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:59 AM EST |