Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $13.64 as of 5/11/2026 7:12:52 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 | 12.00 | 14.90 | 13.45 | 13.90 | 0.00 | 0.00% | 5.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:47 PM EST |
| 5.00 | 9.80 | 12.40 | 11.10 | 11.00 | -0.25 | -2.23% | 2.22 | 1 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 7.50 | 7.20 | 9.70 | 8.45 | 8.29 | +2.36 | +39.80% | 1.13 | 3 | 9 | 3.34 | 0.99 | 0.01 | -0.01 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 10.00 | 5.40 | 6.00 | 5.70 | 5.58 | +1.50 | +36.77% | 0.57 | 19 | 5 | 1.24 | 0.93 | 0.02 | -0.01 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 12.50 | 3.40 | 4.40 | 3.90 | 3.70 | +1.55 | +72.10% | 0.31 | 31 | 2,576 | 1.05 | 0.80 | 0.05 | -0.02 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 15.00 | 2.25 | 2.45 | 2.35 | 2.30 | +1.16 | +101.76% | 0.16 | 76 | 150 | 1.02 | 0.62 | 0.07 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 17.50 | 1.35 | 1.80 | 1.58 | 1.45 | +0.85 | +141.67% | 0.09 | 180 | 356 | 1.12 | 0.45 | 0.07 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.90 | +0.55 | +157.15% | 0.04 | 8,929 | 168 | 1.08 | 0.30 | 0.06 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 22.50 | 0.45 | 0.75 | 0.60 | 0.50 | +0.22 | +78.58% | 0.03 | 124 | 22 | 1.15 | 0.20 | 0.05 | -0.02 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.41 | -0.32 | -43.84% | 0.01 | 13 | 20 | 1.12 | 0.13 | 0.04 | -0.02 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 20 | 26 | 1.24 | 0.05 | 0.02 | -0.01 | 5/11/2026 | 5/11/2026 3:59:47 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 32 | 2.26 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/11/2026 3:59:47 PM EST |
| 10.00 | 0.10 | 0.35 | 0.23 | 0.17 | -0.20 | -54.06% | 0.02 | 19 | 24 | 1.10 | -0.07 | 0.02 | -0.01 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 12.50 | 0.60 | 0.75 | 0.68 | 0.70 | -0.44 | -38.60% | 0.05 | 41 | 315 | 1.03 | -0.20 | 0.05 | -0.02 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 15.00 | 1.65 | 1.90 | 1.78 | 1.80 | -0.80 | -30.77% | 0.12 | 43 | 69 | 1.08 | -0.38 | 0.07 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 17.50 | 2.75 | 3.50 | 3.13 | 3.64 | +0.14 | +4.00% | 0.18 | 4 | 2 | 0.99 | -0.55 | 0.07 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 20.00 | 4.40 | 6.10 | 5.25 | 6.85 | +1.85 | +37.00% | 0.26 | 2 | 1 | 1.61 | -0.70 | 0.06 | -0.03 | 5/11/2026 | 5/11/2026 3:59:47 PM EST |
| 22.50 | 6.50 | 8.00 | 7.25 | 9.25 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.56 | -0.80 | 0.05 | -0.02 | 5/8/2026 | 5/11/2026 3:59:47 PM EST |
| 25.00 | 8.70 | 11.00 | 9.85 | % | 0.39 | 0 | 0 | 2.06 | -0.87 | 0.04 | -0.02 | 5/11/2026 3:59:47 PM EST | |||
| 30.00 | 13.40 | 15.70 | 14.55 | 15.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.26 | -0.95 | 0.02 | -0.01 | 5/5/2026 | 5/11/2026 3:59:47 PM EST |