Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $10.53 as of 11/26/2025 8:01:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 9.40 | 8.05 | 14.82 | 0.00 | 0.00% | 3.22 | 0 | 103 | 6.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 5.10 | 6.30 | 5.70 | 5.30 | 0.00 | 0.00% | 1.14 | 0 | 212 | 2.56 | 0.98 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 2.80 | 4.00 | 3.40 | 3.20 | 0.00 | 0.00% | 0.45 | 0 | 161 | 1.67 | 0.85 | 0.06 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 1.50 | 2.10 | 1.80 | 2.07 | +0.21 | +11.29% | 0.18 | 3 | 334 | 1.00 | 0.63 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 1.00 | 1.15 | 1.08 | 1.05 | +0.05 | +5.00% | 0.09 | 13 | 1,022 | 1.12 | 0.41 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.45 | 0.95 | 0.70 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 2,852 | 1.21 | 0.26 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 5 | 1,599 | 1.05 | 0.16 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,172 | 1.25 | 0.09 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 627 | 1.21 | 0.06 | 0.03 | -0.01 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 4,076 | 1.25 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 894 | 1.49 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,319 | 1.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 958 | 1.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.18 | -85.72% | 0.01 | 1 | 1,317 | 3.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 72 | 2.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 52 | 2.48 | -0.02 | 0.01 | 0.00 | 6/16/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 0.25 | 0.65 | 0.45 | 0.38 | +0.18 | +90.00% | 0.06 | 3 | 178 | 1.13 | -0.15 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.95 | 1.95 | 1.45 | 1.77 | 0.00 | 0.00% | 0.14 | 0 | 2,709 | 1.13 | -0.37 | 0.09 | -0.02 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 2.40 | 3.60 | 3.00 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 297 | 1.08 | -0.59 | 0.09 | -0.02 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 4.40 | 5.60 | 5.00 | 5.24 | 0.00 | 0.00% | 0.33 | 0 | 527 | 1.52 | -0.74 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 6.50 | 8.00 | 7.25 | 7.93 | 0.00 | 0.00% | 0.41 | 0 | 63 | 1.73 | -0.84 | 0.05 | -0.01 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 8.80 | 10.30 | 9.55 | 10.20 | 0.00 | 0.00% | 0.48 | 0 | 257 | 1.80 | -0.91 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 10.90 | 13.20 | 12.05 | 13.04 | 0.00 | 0.00% | 0.54 | 0 | 128 | 2.28 | -0.94 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 13.30 | 15.70 | 14.50 | 8.26 | 0.00 | 0.00% | 0.58 | 0 | 54 | 2.44 | -0.97 | 0.02 | 0.00 | 10/15/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 18.30 | 20.70 | 19.50 | 14.87 | 0.00 | 0.00% | 0.65 | 0 | 29 | 2.70 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 23.00 | 26.00 | 24.50 | 21.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 28.00 | 31.00 | 29.50 | 23.43 | 0.00 | 0.00% | 0.74 | 0 | 4 | 3.32 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 33.00 | 36.00 | 34.50 | 19.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 38.00 | 41.00 | 39.50 | 23.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 43.00 | 46.00 | 44.50 | 28.40 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:55 PM EST |