Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $17.27 as of 10/27/2025 4:43:59 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 | 13.40 | 16.70 | 15.05 | % | 6.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 5.00 | 10.80 | 14.20 | 12.50 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 7.50 | 8.30 | 11.50 | 9.90 | % | 1.32 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.01 | 10/27/2025 4:00:04 PM EST | |||
| 10.00 | 6.90 | 9.20 | 8.05 | % | 0.81 | 0 | 0 | 2.41 | 0.91 | 0.02 | -0.02 | 10/27/2025 4:00:04 PM EST | |||
| 12.50 | 4.70 | 7.00 | 5.85 | 5.80 | 0.00 | 0.00% | 0.47 | 0 | 20 | 1.89 | 0.83 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 4:00:04 PM EST |
| 15.00 | 3.50 | 5.20 | 4.35 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | 0.73 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 4:00:04 PM EST |
| 17.50 | 2.55 | 3.60 | 3.08 | 3.20 | +0.10 | +3.23% | 0.18 | 24 | 76 | 1.06 | 0.62 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 20.00 | 1.75 | 3.10 | 2.43 | 2.85 | +0.38 | +15.39% | 0.12 | 3 | 6 | 1.17 | 0.51 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 22.50 | 1.50 | 2.00 | 1.75 | 1.73 | -0.05 | -2.81% | 0.08 | 21 | 26 | 1.17 | 0.39 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 25.00 | 0.20 | 1.50 | 0.85 | 1.40 | +0.09 | +6.87% | 0.03 | 4 | 20 | 0.94 | 0.28 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 30.00 | 0.50 | 0.90 | 0.70 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.20 | 0.14 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 4:00:04 PM EST |
| 35.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | 0.06 | 0.02 | -0.01 | 10/17/2025 | 10/27/2025 4:00:04 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.22 | -0.03 | 0.01 | -0.01 | 10/27/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 54 | 1.60 | -0.09 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 4:00:04 PM EST |
| 12.50 | 0.60 | 1.85 | 1.23 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.16 | -0.17 | 0.03 | -0.03 | 10/21/2025 | 10/27/2025 4:00:04 PM EST |
| 15.00 | 1.40 | 2.20 | 1.80 | 1.40 | -0.45 | -24.33% | 0.12 | 1 | 14 | 1.25 | -0.27 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 17.50 | 2.30 | 5.00 | 3.65 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.50 | -0.38 | 0.05 | -0.03 | 10/21/2025 | 10/27/2025 4:00:04 PM EST |
| 20.00 | 3.90 | 5.70 | 4.80 | % | 0.24 | 0 | 0 | 1.33 | -0.49 | 0.05 | -0.03 | 10/27/2025 4:00:04 PM EST | |||
| 22.50 | 5.60 | 7.50 | 6.55 | % | 0.29 | 0 | 0 | 1.29 | -0.61 | 0.05 | -0.03 | 10/27/2025 4:00:04 PM EST | |||
| 25.00 | 7.60 | 9.70 | 8.65 | % | 0.35 | 0 | 0 | 1.66 | -0.72 | 0.05 | -0.02 | 10/27/2025 4:00:04 PM EST | |||
| 30.00 | 11.50 | 13.90 | 12.70 | % | 0.42 | 0 | 0 | 1.65 | -0.86 | 0.03 | -0.01 | 10/27/2025 4:00:04 PM EST | |||
| 35.00 | 16.20 | 19.80 | 18.00 | % | 0.51 | 0 | 0 | 2.31 | -0.94 | 0.02 | -0.01 | 10/27/2025 4:00:04 PM EST |