Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $14.03 as of 8/22/2025 7:42:04 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 | 11.80 | 12.50 | 12.15 | 10.60 | 0.00 | 0.00% | 4.86 | 0 | 49 | 2.90 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 9.80 | 10.00 | 9.90 | 8.70 | +0.48 | +5.84% | 1.98 | 1 | 111 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 7.10 | 7.60 | 7.35 | 7.12 | 0.00 | 0.00% | 0.98 | 0 | 96 | 1.44 | 0.97 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 5.30 | 5.50 | 5.40 | 4.50 | -0.20 | -4.26% | 0.54 | 6 | 193 | 1.07 | 0.88 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 3.60 | 3.80 | 3.70 | 3.60 | +0.50 | +16.13% | 0.30 | 12 | 626 | 1.09 | 0.74 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 2.40 | 2.55 | 2.48 | 2.09 | +0.05 | +2.46% | 0.17 | 82 | 328 | 1.09 | 0.58 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 1.65 | 1.75 | 1.70 | 1.65 | +0.25 | +17.86% | 0.10 | 22 | 711 | 1.12 | 0.44 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 1.10 | 1.25 | 1.18 | 1.10 | +0.10 | +10.00% | 0.06 | 28 | 578 | 1.15 | 0.33 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.60 | 0.90 | 0.75 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 285 | 1.12 | 0.24 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.29 | -0.36 | -55.39% | 0.01 | 30 | 651 | 1.02 | 0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.34 | 0.09 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 636 | 1.34 | 0.05 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 1.28 | +1.21 | +1,728.58% | 0.01 | 1 | 266 | 1.73 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.90 | +0.82 | +1,025.00% | 0.01 | 2 | 120 | 1.82 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.57 | +0.27 | +90.00% | 0.00 | 1 | 602 | 1.94 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 4 | 5.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 90 | 2.31 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.16 | -0.12 | -42.86% | 0.01 | 60 | 145 | 1.19 | -0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.08 | -15.10% | 0.05 | 12 | 347 | 1.08 | -0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 1.20 | 1.35 | 1.28 | 0.91 | -0.37 | -28.91% | 0.10 | 31 | 310 | 1.08 | -0.26 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 2.45 | 2.60 | 2.53 | 2.58 | -0.82 | -24.12% | 0.17 | 3 | 102 | 1.07 | -0.42 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 4.20 | 4.40 | 4.30 | 4.51 | -1.19 | -20.88% | 0.25 | 2 | 209 | 1.13 | -0.56 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 5.40 | 6.30 | 5.85 | 6.47 | -0.63 | -8.88% | 0.29 | 3 | 100 | 0.95 | -0.67 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 7.10 | 8.40 | 7.75 | 8.40 | -1.55 | -15.58% | 0.34 | 1 | 224 | 0.81 | -0.76 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 10.50 | 11.70 | 11.10 | 10.60 | -1.70 | -13.83% | 0.44 | 3 | 112 | 1.47 | -0.83 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 15.20 | 15.40 | 15.30 | 17.40 | 0.00 | 0.00% | 0.51 | 0 | 358 | 1.16 | -0.91 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 19.90 | 20.70 | 20.30 | 18.38 | 0.00 | 0.00% | 0.58 | 0 | 46 | 1.64 | -0.95 | 0.01 | -0.01 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 24.40 | 25.60 | 25.00 | 26.70 | 0.00 | 0.00% | 0.62 | 0 | 39 | 1.73 | -0.98 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 28.50 | 32.30 | 30.40 | 21.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.89 | -0.99 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 34.70 | 36.90 | 35.80 | 28.56 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.83 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |