Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $17.20 as of 12/12/2025 9:02:26 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 | 12.70 | 14.90 | 13.80 | % | 5.52 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 5.00 | 10.20 | 13.10 | 11.65 | 11.27 | 0.00 | 0.00% | 2.33 | 0 | 13 | 8.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 7.50 | 7.70 | 10.20 | 8.95 | 8.61 | 0.00 | 0.00% | 1.19 | 0 | 14 | 4.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 10.00 | 6.30 | 7.50 | 6.90 | 5.00 | 0.00 | 0.00% | 0.69 | 0 | 56 | 2.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 12.50 | 4.30 | 5.00 | 4.65 | 4.68 | 0.00 | 0.00% | 0.37 | 0 | 434 | 1.84 | 0.96 | 0.02 | -0.02 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 15.00 | 2.25 | 3.30 | 2.78 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 482 | 2.06 | 0.80 | 0.09 | -0.06 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 17.50 | 1.10 | 1.30 | 1.20 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 2,335 | 1.34 | 0.49 | 0.13 | -0.08 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 277 | 1.29 | 0.23 | 0.10 | -0.06 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.58 | 0.09 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.98 | 0.03 | 0.02 | -0.01 | 12/4/2025 | 12/11/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:00 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 11 | 5.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 502 | 2.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 662 | 1.44 | -0.04 | 0.02 | -0.02 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 434 | 1.34 | -0.20 | 0.09 | -0.06 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 17.50 | 0.95 | 1.80 | 1.38 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.17 | -0.51 | 0.13 | -0.08 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 20.00 | 2.45 | 4.30 | 3.38 | 5.42 | 0.00 | 0.00% | 0.17 | 0 | 67 | 2.50 | -0.77 | 0.10 | -0.06 | 12/9/2025 | 12/11/2025 4:00:00 PM EST |
| 22.50 | 5.20 | 7.30 | 6.25 | 11.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.63 | -0.91 | 0.05 | -0.03 | 11/12/2025 | 12/11/2025 4:00:00 PM EST |
| 25.00 | 7.30 | 9.40 | 8.35 | 15.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.72 | -0.97 | 0.02 | -0.01 | 11/18/2025 | 12/11/2025 4:00:00 PM EST |
| 30.00 | 11.70 | 14.80 | 13.25 | % | 0.44 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 35.00 | 17.30 | 19.80 | 18.55 | % | 0.53 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST |