Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $15.30 as of 9/28/2026 7:14:37 AM 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 | 11.00 | 13.00 | 12.00 | % | 4.80 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:55 PM EST | |||
| 5.00 | 8.90 | 10.50 | 9.70 | % | 1.94 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/28/2026 2:58:55 PM EST | |||
| 7.50 | 6.50 | 8.20 | 7.35 | % | 0.98 | 0 | 0 | 2.19 | 0.97 | 0.01 | 0.00 | 9/28/2026 2:58:55 PM EST | |||
| 10.00 | 4.50 | 5.90 | 5.20 | 16.02 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.05 | 0.89 | 0.03 | -0.01 | 8/11/2026 | 9/28/2026 2:58:55 PM EST |
| 12.50 | 2.55 | 4.30 | 3.43 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.14 | 0.74 | 0.06 | -0.02 | 9/22/2026 | 9/28/2026 2:58:55 PM EST |
| 15.00 | 1.70 | 2.40 | 2.05 | 2.15 | -0.65 | -23.22% | 0.14 | 9 | 124 | 0.99 | 0.57 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 2:58:55 PM EST |
| 17.50 | 0.90 | 1.90 | 1.40 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 122 | 1.10 | 0.41 | 0.07 | -0.02 | 9/25/2026 | 9/28/2026 2:58:55 PM EST |
| 20.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.35 | -30.44% | 0.04 | 10 | 953 | 1.01 | 0.28 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 2:58:55 PM EST |
| 22.50 | 0.30 | 0.60 | 0.45 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.97 | 0.19 | 0.05 | -0.02 | 9/23/2026 | 9/28/2026 2:58:55 PM EST |
| 25.00 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.12 | 0.13 | 0.04 | -0.01 | 9/25/2026 | 9/28/2026 2:58:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.34 | 0.06 | 0.02 | -0.01 | 9/11/2026 | 9/28/2026 2:58:55 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.30 | 0.03 | 0.01 | 0.00 | 8/21/2026 | 9/28/2026 2:58:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.97 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 2:58:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 2:58:55 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.97 | -0.03 | 0.01 | 0.00 | 7/16/2026 | 9/28/2026 2:58:55 PM EST |
| 10.00 | 0.05 | 0.70 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.97 | -0.12 | 0.03 | -0.01 | 9/25/2026 | 9/28/2026 2:58:55 PM EST |
| 12.50 | 1.00 | 1.40 | 1.20 | 1.10 | +0.20 | +22.23% | 0.10 | 8 | 386 | 1.06 | -0.26 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 2:58:55 PM EST |
| 15.00 | 2.25 | 2.80 | 2.53 | 2.52 | +0.42 | +20.00% | 0.17 | 3 | 482 | 1.09 | -0.43 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 2:58:55 PM EST |
| 17.50 | 3.90 | 4.50 | 4.20 | 4.40 | +0.22 | +5.27% | 0.24 | 1 | 296 | 1.11 | -0.59 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 2:58:55 PM EST |
| 20.00 | 5.80 | 6.90 | 6.35 | 5.35 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.08 | -0.72 | 0.06 | -0.02 | 9/25/2026 | 9/28/2026 2:58:55 PM EST |
| 22.50 | 7.30 | 8.90 | 8.10 | 8.51 | 0.00 | 0.00% | 0.36 | 0 | 51 | 1.33 | -0.81 | 0.05 | -0.02 | 9/14/2026 | 9/28/2026 2:58:55 PM EST |
| 25.00 | 9.80 | 11.20 | 10.50 | 10.67 | 0.00 | 0.00% | 0.42 | 0 | 117 | 1.39 | -0.87 | 0.04 | -0.01 | 9/18/2026 | 9/28/2026 2:58:55 PM EST |
| 30.00 | 14.70 | 16.00 | 15.35 | 11.89 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.53 | -0.94 | 0.02 | -0.01 | 8/20/2026 | 9/28/2026 2:58:55 PM EST |
| 35.00 | 19.60 | 21.10 | 20.35 | % | 0.58 | 0 | 0 | 1.95 | -0.97 | 0.01 | 0.00 | 9/28/2026 2:58:55 PM EST | |||
| 40.00 | 24.60 | 26.10 | 25.35 | % | 0.63 | 0 | 0 | 2.14 | -0.99 | 0.00 | 0.00 | 9/28/2026 2:58:55 PM EST | |||
| 45.00 | 29.60 | 31.10 | 30.35 | % | 0.67 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 2:58:55 PM EST |