Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $22.99 as of 6/9/2026 7:12:09 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 | 18.10 | 20.60 | 19.35 | 26.10 | 0.00 | 0.00% | 7.74 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 5.00 | 15.60 | 18.10 | 16.85 | 18.74 | 0.00 | 0.00% | 3.37 | 0 | 24 | 9.22 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 7.50 | 13.10 | 15.50 | 14.30 | 15.55 | 0.00 | 0.00% | 1.91 | 0 | 37 | 6.55 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 10.00 | 10.20 | 13.00 | 11.60 | 12.11 | 0.00 | 0.00% | 1.16 | 0 | 11 | 5.02 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 12.50 | 8.00 | 10.50 | 9.25 | 10.58 | 0.00 | 0.00% | 0.74 | 0 | 2,534 | 3.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 15.00 | 5.70 | 7.70 | 6.70 | 9.76 | 0.00 | 0.00% | 0.45 | 0 | 211 | 2.52 | 0.99 | 0.01 | -0.01 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 17.50 | 4.20 | 5.20 | 4.70 | 4.20 | -1.28 | -23.36% | 0.27 | 23 | 418 | 1.78 | 0.90 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 20.00 | 2.40 | 3.40 | 2.90 | 3.20 | -0.70 | -17.95% | 0.14 | 30 | 3,842 | 1.22 | 0.72 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 22.50 | 1.20 | 2.20 | 1.70 | 1.20 | -1.25 | -51.02% | 0.08 | 47 | 738 | 1.35 | 0.51 | 0.08 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 25.00 | 0.55 | 1.45 | 1.00 | 0.90 | -0.40 | -30.77% | 0.04 | 88 | 3,311 | 1.53 | 0.35 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.18 | -45.00% | 0.01 | 198 | 1,308 | 1.36 | 0.15 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 19 | 546 | 1.54 | 0.05 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 609 | 2.36 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 50 | 5.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.08 | +0.03 | +60.00% | 0.01 | 5 | 496 | 2.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.68 | -0.01 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.39 | +0.08 | +25.81% | 0.02 | 2 | 250 | 1.26 | -0.10 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 20.00 | 0.80 | 1.00 | 0.90 | 0.93 | +0.18 | +24.00% | 0.04 | 16 | 246 | 1.33 | -0.28 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 22.50 | 1.75 | 3.00 | 2.38 | 2.10 | +0.35 | +20.00% | 0.11 | 204 | 744 | 1.56 | -0.49 | 0.08 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 25.00 | 3.50 | 4.10 | 3.80 | 3.70 | -0.50 | -11.91% | 0.15 | 111 | 1,474 | 1.38 | -0.65 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 30.00 | 7.20 | 9.50 | 8.35 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 930 | 2.79 | -0.85 | 0.04 | -0.07 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 35.00 | 12.10 | 14.20 | 13.15 | 8.40 | 0.00 | 0.00% | 0.38 | 0 | 600 | 3.16 | -0.95 | 0.02 | -0.03 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 40.00 | 16.90 | 19.40 | 18.15 | 12.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.84 | -0.99 | 0.01 | -0.01 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |