Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $20.26 as of 5/13/2026 8:35:21 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 | 17.00 | 19.80 | 18.40 | 13.26 | 0.00 | 0.00% | 7.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/13/2026 3:59:35 PM EST |
| 5.00 | 14.70 | 17.30 | 16.00 | 11.90 | 0.00 | 0.00% | 3.20 | 0 | 279 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:35 PM EST |
| 7.50 | 12.30 | 14.90 | 13.60 | 8.92 | 0.00 | 0.00% | 1.81 | 0 | 53 | 0.00 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:35 PM EST |
| 10.00 | 9.90 | 12.00 | 10.95 | 9.80 | +1.85 | +23.27% | 1.09 | 12 | 38 | 2.25 | 0.95 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 12.50 | 8.10 | 10.40 | 9.25 | 9.56 | +3.86 | +67.72% | 0.74 | 6 | 51 | 1.36 | 0.90 | 0.02 | -0.02 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 15.00 | 5.70 | 8.50 | 7.10 | 6.20 | +1.00 | +19.24% | 0.47 | 4 | 376 | 1.15 | 0.82 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 17.50 | 4.90 | 6.50 | 5.70 | 5.13 | +0.95 | +22.73% | 0.33 | 119 | 1,788 | 1.24 | 0.73 | 0.04 | -0.03 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 20.00 | 3.70 | 4.30 | 4.00 | 3.98 | +0.86 | +27.57% | 0.20 | 334 | 1,568 | 1.08 | 0.63 | 0.04 | -0.03 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 22.50 | 2.65 | 3.50 | 3.08 | 3.20 | +0.90 | +39.13% | 0.14 | 84 | 279 | 1.09 | 0.53 | 0.04 | -0.03 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 25.00 | 2.10 | 2.50 | 2.30 | 2.50 | +1.05 | +72.42% | 0.09 | 109 | 153 | 1.07 | 0.44 | 0.04 | -0.03 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 30.00 | 1.45 | 1.60 | 1.53 | 1.50 | +0.25 | +20.00% | 0.05 | 8,777 | 852 | 1.15 | 0.31 | 0.04 | -0.03 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 35.00 | 0.85 | 1.30 | 1.08 | 1.05 | +0.94 | +854.55% | 0.03 | 140 | 181 | 1.21 | 0.21 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:35 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 | 1.40 | 0.70 | % | 0.28 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:35 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:35 PM EST | |||
| 7.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.50 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:35 PM EST |
| 10.00 | 0.05 | 0.80 | 0.43 | 0.33 | -0.17 | -34.00% | 0.04 | 2 | 151 | 1.31 | -0.05 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 12.50 | 0.40 | 0.75 | 0.58 | 0.44 | -0.54 | -55.11% | 0.05 | 61 | 280 | 1.15 | -0.10 | 0.02 | -0.02 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 15.00 | 0.60 | 1.85 | 1.23 | 1.20 | -0.26 | -17.81% | 0.08 | 1 | 104 | 1.14 | -0.18 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:35 PM EST |
| 17.50 | 1.70 | 2.40 | 2.05 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 238 | 1.10 | -0.27 | 0.04 | -0.03 | 5/12/2026 | 5/13/2026 3:59:35 PM EST |
| 20.00 | 2.40 | 4.90 | 3.65 | 5.61 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.22 | -0.37 | 0.04 | -0.03 | 5/4/2026 | 5/13/2026 3:59:35 PM EST |
| 22.50 | 3.90 | 6.00 | 4.95 | 6.74 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.15 | -0.47 | 0.04 | -0.03 | 5/12/2026 | 5/13/2026 3:59:35 PM EST |
| 25.00 | 5.50 | 7.90 | 6.70 | % | 0.27 | 0 | 3 | 1.14 | -0.56 | 0.04 | -0.03 | 5/13/2026 3:59:35 PM EST | |||
| 30.00 | 10.30 | 11.80 | 11.05 | % | 0.37 | 0 | 0 | 1.27 | -0.69 | 0.04 | -0.03 | 5/13/2026 3:59:35 PM EST | |||
| 35.00 | 14.10 | 15.90 | 15.00 | % | 0.43 | 0 | 0 | 1.46 | -0.79 | 0.03 | -0.02 | 5/13/2026 3:59:35 PM EST |