Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $16.17 as of 10/10/2025 2:41:45 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 | 13.20 | 15.20 | 14.20 | 14.67 | 0.00 | 0.00% | 5.68 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:04 PM EST |
| 5.00 | 10.50 | 12.70 | 11.60 | 12.40 | 0.00 | 0.00% | 2.32 | 0 | 157 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:04 PM EST |
| 7.50 | 8.20 | 10.10 | 9.15 | 8.10 | 0.00 | 0.00% | 1.22 | 0 | 90 | 7.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 10.00 | 5.80 | 6.60 | 6.20 | 7.20 | +1.20 | +20.00% | 0.62 | 6 | 149 | 3.55 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 12.50 | 3.40 | 4.30 | 3.85 | 5.00 | +1.30 | +35.14% | 0.31 | 1 | 687 | 2.79 | 0.95 | 0.04 | -0.04 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 15.00 | 1.50 | 1.75 | 1.63 | 1.71 | -0.04 | -2.29% | 0.11 | 76 | 596 | 1.34 | 0.71 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 17.50 | 0.55 | 0.65 | 0.60 | 0.63 | -0.04 | -5.97% | 0.03 | 212 | 967 | 1.29 | 0.37 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.06 | -25.00% | 0.01 | 124 | 1,195 | 1.30 | 0.15 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 51 | 729 | 1.74 | 0.05 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 2.13 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 423 | 2.15 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 619 | 4.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 256 | 4.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 120 | 5.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 1:59:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:04 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/10/2025 1:59:04 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 1:59:04 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 194 | 3.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 584 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 8 | 693 | 1.49 | -0.05 | 0.04 | -0.04 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 15.00 | 0.55 | 0.90 | 0.73 | 0.50 | -0.04 | -7.41% | 0.05 | 14 | 772 | 1.58 | -0.29 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 17.50 | 1.80 | 2.20 | 2.00 | 1.82 | -0.45 | -19.83% | 0.11 | 40 | 358 | 1.23 | -0.63 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 20.00 | 2.45 | 4.30 | 3.38 | 3.00 | -1.46 | -32.74% | 0.17 | 2 | 148 | 1.79 | -0.85 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 22.50 | 5.80 | 6.90 | 6.35 | 6.60 | 0.00 | 0.00% | 0.28 | 0 | 236 | 2.65 | -0.95 | 0.03 | -0.02 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 25.00 | 7.40 | 9.20 | 8.30 | 7.60 | -1.30 | -14.61% | 0.33 | 2 | 116 | 2.62 | -0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 30.00 | 12.40 | 14.50 | 13.45 | 14.30 | 0.00 | 0.00% | 0.45 | 0 | 44 | 4.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 35.00 | 17.00 | 19.60 | 18.30 | 18.38 | 0.00 | 0.00% | 0.52 | 0 | 20 | 4.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:59:04 PM EST |
| 40.00 | 22.10 | 24.60 | 23.35 | 26.70 | 0.00 | 0.00% | 0.58 | 0 | 23 | 5.37 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 1:59:04 PM EST |
| 45.00 | 27.30 | 29.60 | 28.45 | 21.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 10/10/2025 1:59:04 PM EST |
| 50.00 | 32.10 | 34.60 | 33.35 | 28.56 | 0.00 | 0.00% | 0.67 | 0 | 1 | 6.21 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 1:59:04 PM EST |