Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $16.35 as of 10/3/2025 8:51:46 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 | 13.10 | 14.60 | 13.85 | % | 5.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 10.60 | 12.10 | 11.35 | 10.80 | 0.00 | 0.00% | 2.27 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 7.50 | 8.80 | 9.20 | 9.00 | 8.59 | 0.00 | 0.00% | 1.20 | 0 | 10 | 1.64 | 0.99 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 6.50 | 6.80 | 6.65 | 7.60 | +2.00 | +35.72% | 0.67 | 4 | 19 | 1.05 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.50 | 4.60 | 4.90 | 4.75 | 4.60 | +0.15 | +3.38% | 0.38 | 7 | 27 | 1.08 | 0.81 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 3.20 | 3.40 | 3.30 | 3.63 | +0.53 | +17.10% | 0.22 | 1 | 119 | 1.11 | 0.67 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 17.50 | 2.20 | 2.40 | 2.30 | 2.50 | +0.27 | +12.11% | 0.13 | 123 | 110 | 1.13 | 0.53 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 1.50 | 1.70 | 1.60 | 1.70 | +0.20 | +13.34% | 0.08 | 65 | 258 | 1.15 | 0.40 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 22.50 | 0.60 | 1.25 | 0.93 | 1.20 | +0.25 | +26.32% | 0.04 | 19 | 61 | 1.07 | 0.31 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.85 | 0.43 | 1.00 | +0.30 | +42.86% | 0.02 | 8 | 89 | 1.00 | 0.23 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.30 | 0.45 | 0.38 | 0.41 | +0.08 | +24.25% | 0.01 | 21 | 23 | 1.20 | 0.13 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.28 | 0.07 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.21 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.08 | -0.07 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 12.50 | 0.65 | 0.95 | 0.80 | 0.74 | -0.56 | -43.08% | 0.06 | 1 | 111 | 1.08 | -0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 1.35 | 1.95 | 1.65 | 1.75 | -0.33 | -15.87% | 0.11 | 1 | 138 | 0.98 | -0.33 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 17.50 | 1.15 | 3.50 | 2.33 | 3.20 | -0.40 | -11.12% | 0.13 | 5 | 37 | 0.70 | -0.47 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 5.00 | 5.20 | 5.10 | 4.78 | -1.08 | -18.43% | 0.26 | 25 | 9 | 1.13 | -0.60 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 22.50 | 7.00 | 7.30 | 7.15 | 6.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.18 | -0.69 | 0.05 | -0.03 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 9.20 | 9.50 | 9.35 | 9.85 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.20 | -0.77 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 13.60 | 14.70 | 14.15 | % | 0.47 | 0 | 0 | 1.72 | -0.87 | 0.03 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 35.00 | 17.90 | 19.90 | 18.90 | % | 0.54 | 0 | 0 | 2.07 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:55 PM EST |