Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $9.90 as of 11/5/2026 6:42:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.50 | 7.85 | % | 7.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 2.50 | 5.70 | 7.10 | 6.40 | % | 2.56 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 4.00 | 4.20 | 5.60 | 4.90 | % | 1.23 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 5.00 | 3.20 | 6.20 | 4.70 | 5.35 | 0.00 | 0.00% | 0.94 | 0 | 143 | 7.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:53 PM EST |
| 6.00 | 2.20 | 4.90 | 3.55 | % | 0.59 | 0 | 0 | 5.30 | 1.00 | 0.02 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 7.50 | 1.10 | 2.25 | 1.68 | 1.80 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.85 | 0.85 | 0.12 | -0.01 | 11/3/2026 | 11/5/2026 3:59:53 PM EST |
| 9.00 | 0.50 | 1.05 | 0.78 | 0.98 | -0.22 | -18.34% | 0.09 | 1 | 7 | 0.96 | 0.57 | 0.21 | -0.02 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 10.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.30 | -37.50% | 0.05 | 108 | 962 | 1.08 | 0.37 | 0.20 | -0.02 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.33 | 0.21 | 0.15 | -0.02 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 12.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 248 | 874 | 1.32 | 0.08 | 0.08 | -0.01 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.98 | 0.02 | 0.03 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 925 | 1.87 | 0.01 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.06 | 0.00 | 0.01 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 260 | 2.11 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 999 | 2.22 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/5/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 36 | 4.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 192 | 4.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 146 | 4.80 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 5.06 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/5/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 27 | 5.35 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/5/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/5/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 42 | 3.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 0 | 5.35 | 0.00 | 0.02 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 7.50 | 0.05 | 0.35 | 0.20 | 0.25 | -0.10 | -28.58% | 0.03 | 3 | 163 | 1.08 | -0.15 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 9.00 | 0.45 | 0.90 | 0.68 | 0.75 | -0.05 | -6.25% | 0.08 | 7 | 35 | 1.02 | -0.43 | 0.21 | -0.02 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 10.00 | 1.05 | 1.55 | 1.30 | 1.35 | -0.05 | -3.58% | 0.13 | 14 | 3,058 | 1.03 | -0.63 | 0.20 | -0.02 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 11.00 | 1.55 | 3.60 | 2.58 | % | 0.23 | 0 | 0 | 3.24 | -0.79 | 0.15 | -0.02 | 11/5/2026 3:59:53 PM EST | |||
| 12.50 | 3.10 | 4.00 | 3.55 | 3.60 | -0.37 | -9.32% | 0.28 | 5 | 600 | 2.20 | -0.92 | 0.08 | -0.01 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 14.00 | 4.50 | 6.20 | 5.35 | % | 0.38 | 0 | 0 | 3.58 | -0.98 | 0.03 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 15.00 | 5.50 | 7.10 | 6.30 | 5.89 | 0.00 | 0.00% | 0.42 | 0 | 427 | 3.67 | -0.99 | 0.02 | 0.00 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 16.00 | 6.50 | 8.90 | 7.70 | % | 0.48 | 0 | 0 | 4.97 | -1.00 | 0.01 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 17.50 | 7.90 | 9.70 | 8.80 | 8.90 | 0.00 | 0.00% | 0.50 | 0 | 247 | 4.29 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:53 PM EST |
| 19.00 | 9.40 | 11.40 | 10.40 | % | 0.55 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 20.00 | 10.50 | 12.90 | 11.70 | 8.25 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.65 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 3:59:53 PM EST |
| 21.00 | 11.50 | 13.90 | 12.70 | % | 0.60 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 22.50 | 13.00 | 15.40 | 14.20 | 13.60 | 0.00 | 0.00% | 0.63 | 0 | 28 | 5.98 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:53 PM EST |
| 25.00 | 15.50 | 17.90 | 16.70 | 13.30 | 0.00 | 0.00% | 0.67 | 0 | 1 | 6.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 3:59:53 PM EST |
| 30.00 | 20.50 | 22.40 | 21.45 | 11.89 | 0.00 | 0.00% | 0.71 | 0 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 11/5/2026 3:59:53 PM EST |
| 35.00 | 25.50 | 27.90 | 26.70 | % | 0.76 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 40.00 | 30.20 | 32.90 | 31.55 | % | 0.79 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 45.00 | 35.50 | 37.90 | 36.70 | % | 0.82 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST |