Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $10.44 as of 10/27/2026 8:22:55 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 | 6.90 | 8.40 | 7.65 | 19.00 | 0.00 | 0.00% | 3.06 | 0 | 101 | 3.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 5.10 | 6.20 | 5.65 | 5.36 | +0.11 | +2.10% | 1.13 | 147 | 143 | 2.49 | 0.99 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 2.90 | 3.80 | 3.35 | 3.45 | 0.00 | 0.00% | 0.45 | 0 | 41 | 1.53 | 0.84 | 0.06 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 1.55 | 2.00 | 1.78 | 1.70 | 0.00 | 0.00% | 0.18 | 2 | 134 | 1.05 | 0.60 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 0.60 | 1.20 | 0.90 | 0.80 | +0.02 | +2.57% | 0.07 | 16 | 156 | 1.04 | 0.36 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.10 | 0.55 | 0.33 | 0.40 | +0.01 | +2.57% | 0.02 | 10 | 404 | 0.90 | 0.19 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.27 | 0.10 | 0.05 | -0.01 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,653 | 1.11 | 0.04 | 0.03 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.25 | 0.02 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4,455 | 2.04 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3,241 | 2.28 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.48 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.16 | +0.09 | +128.58% | 0.01 | 2 | 3,128 | 2.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 4 | 199 | 2.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 1,649 | 2.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 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 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 12 | 4.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.99 | -0.01 | 0.02 | 0.00 | 4/15/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.45 | -0.10 | -18.19% | 0.04 | 15 | 354 | 1.21 | -0.16 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 0.95 | 1.65 | 1.30 | 1.64 | 0.00 | 0.00% | 0.13 | 0 | 1,637 | 0.96 | -0.40 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 2.70 | 3.50 | 3.10 | 3.22 | 0.00 | 0.00% | 0.25 | 0 | 359 | 1.07 | -0.64 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 4.60 | 5.80 | 5.20 | 4.77 | 0.00 | 0.00% | 0.35 | 0 | 318 | 1.00 | -0.81 | 0.07 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 6.70 | 8.40 | 7.55 | 7.60 | 0.00 | 0.00% | 0.43 | 0 | 110 | 1.95 | -0.90 | 0.05 | -0.01 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 9.20 | 10.70 | 9.95 | 8.32 | 0.00 | 0.00% | 0.50 | 0 | 67 | 2.03 | -0.96 | 0.03 | 0.00 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 11.70 | 13.20 | 12.45 | 12.46 | 0.00 | 0.00% | 0.55 | 0 | 24 | 2.21 | -0.98 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 13.90 | 15.70 | 14.80 | 6.30 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.37 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 19.00 | 20.70 | 19.85 | 14.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 23.90 | 25.80 | 24.85 | % | 0.71 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 40.00 | 28.90 | 30.80 | 29.85 | % | 0.75 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 33.90 | 35.80 | 34.85 | % | 0.77 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 50.00 | 38.90 | 40.80 | 39.85 | % | 0.80 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |