Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $16.95 as of 1/9/2026 5:42:06 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 | 15.50 | 18.10 | 16.80 | 17.60 | +3.59 | +25.63% | 6.72 | 1 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 13.90 | 16.10 | 15.00 | 11.69 | 0.00 | 0.00% | 3.00 | 0 | 202 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 7.50 | 11.40 | 13.70 | 12.55 | 9.99 | 0.00 | 0.00% | 1.67 | 0 | 103 | 8.24 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 10.00 | 8.30 | 11.10 | 9.70 | 10.59 | +4.19 | +65.47% | 0.97 | 72 | 359 | 5.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 12.50 | 7.20 | 8.00 | 7.60 | 7.70 | +3.72 | +93.47% | 0.61 | 96 | 469 | 3.43 | 0.98 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 4.60 | 5.10 | 4.85 | 5.10 | +2.62 | +105.65% | 0.32 | 305 | 3,384 | 2.06 | 0.93 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 17.50 | 2.70 | 3.00 | 2.85 | 2.85 | +1.77 | +163.89% | 0.16 | 623 | 3,378 | 1.22 | 0.80 | 0.08 | -0.08 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 20.00 | 1.35 | 1.65 | 1.50 | 1.40 | +0.90 | +180.00% | 0.07 | 3,497 | 2,943 | 1.29 | 0.53 | 0.12 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 22.50 | 0.50 | 0.75 | 0.63 | 0.70 | +0.55 | +366.67% | 0.03 | 542 | 955 | 1.35 | 0.29 | 0.09 | -0.09 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.29 | +0.21 | +262.50% | 0.01 | 601 | 3,810 | 1.46 | 0.16 | 0.06 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 50 | 1,008 | 1.61 | 0.04 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 36 | 5,342 | 2.21 | 0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 952 | 2.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 10 | 182 | 3.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 3.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,316 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:56 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 3.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,857 | 2.58 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.07 | -0.07 | -50.00% | 0.01 | 47 | 825 | 1.96 | -0.02 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.59 | -81.95% | 0.01 | 398 | 1,319 | 1.51 | -0.07 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.48 | -1.22 | -71.77% | 0.02 | 385 | 319 | 1.23 | -0.20 | 0.08 | -0.08 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 20.00 | 1.00 | 1.60 | 1.30 | 1.47 | -2.53 | -63.25% | 0.07 | 236 | 294 | 1.16 | -0.47 | 0.12 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 22.50 | 2.90 | 4.00 | 3.45 | 3.00 | -3.99 | -57.09% | 0.15 | 11 | 123 | 1.60 | -0.71 | 0.09 | -0.09 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 25.00 | 4.60 | 6.70 | 5.65 | 6.40 | -2.80 | -30.44% | 0.23 | 1 | 52 | 2.96 | -0.84 | 0.06 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 30.00 | 8.90 | 10.90 | 9.90 | 12.08 | 0.00 | 0.00% | 0.33 | 0 | 30 | 2.98 | -0.96 | 0.02 | -0.03 | 1/6/2026 | 1/9/2026 3:59:56 PM EST |
| 35.00 | 13.80 | 15.80 | 14.80 | 21.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.49 | -0.99 | 0.00 | -0.01 | 8/5/2025 | 1/9/2026 3:59:56 PM EST |
| 40.00 | 18.70 | 21.10 | 19.90 | 23.43 | 0.00 | 0.00% | 0.50 | 0 | 3 | 4.44 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/9/2026 3:59:56 PM EST |
| 45.00 | 23.50 | 26.10 | 24.80 | 19.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 1/9/2026 3:59:56 PM EST |
| 50.00 | 28.50 | 31.10 | 29.80 | 23.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 1/9/2026 3:59:56 PM EST |
| 55.00 | 33.10 | 36.10 | 34.60 | 28.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 1/9/2026 3:59:56 PM EST |