Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $16.05 as of 5/27/2025 3:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 13.80 | 13.02 | 0.00 | 0.00% | 0 | 414 | 4.09 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 5.00 | 11.10 | 11.30 | 11.40 | 0.00 | 0.00% | 0 | 1,278 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 7.50 | 7.80 | 9.00 | 8.90 | +0.80 | +9.88% | 7 | 515 | 1.45 | 0.97 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 10.00 | 5.60 | 6.70 | 6.70 | +0.45 | +7.20% | 1 | 2,720 | 0.63 | 0.91 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 12.50 | 4.40 | 4.70 | 4.74 | +0.29 | +6.52% | 3 | 165 | 1.03 | 0.80 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 15.00 | 3.00 | 3.20 | 3.40 | +0.60 | +21.43% | 32 | 302 | 1.04 | 0.66 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 17.50 | 2.00 | 2.15 | 2.00 | +0.09 | +4.72% | 26 | 77 | 1.06 | 0.51 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 20.00 | 1.30 | 1.50 | 1.40 | -0.05 | -3.45% | 5 | 111 | 1.08 | 0.38 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 22.50 | 0.90 | 1.05 | 0.97 | -0.18 | -15.66% | 12 | 35 | 1.10 | 0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 25.00 | 0.60 | 0.85 | 0.62 | -0.08 | -11.43% | 3 | 352 | 1.15 | 0.21 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 30.00 | 0.25 | 0.45 | 0.37 | -0.03 | -7.50% | 30 | 2 | 1.16 | 0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.07 | 0.02 | -0.01 | 5/27/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 42 | 2.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 3 | 443 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 7.50 | 0.10 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.51 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 10.00 | 0.20 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 169 | 1.06 | -0.09 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 12.50 | 0.70 | 1.00 | 0.72 | -0.24 | -25.00% | 2 | 28 | 1.02 | -0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 15.00 | 1.70 | 1.95 | 1.94 | 0.00 | 0.00% | 0 | 42 | 1.03 | -0.34 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 17.50 | 3.10 | 3.40 | 3.65 | 0.00 | 0.00% | 0 | 19 | 1.05 | -0.49 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 20.00 | 5.00 | 5.30 | 4.59 | -1.91 | -29.39% | 9 | 36 | 1.08 | -0.62 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 22.50 | 7.00 | 7.30 | % | 0 | 0 | 1.07 | -0.71 | 0.05 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 25.00 | 9.20 | 10.20 | 9.50 | 0.00 | 0.00% | 0 | 3 | 1.28 | -0.79 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 30.00 | 13.80 | 14.30 | % | 0 | 0 | 1.31 | -0.88 | 0.03 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 35.00 | 17.70 | 19.10 | % | 0 | 0 | 1.46 | -0.93 | 0.02 | -0.01 | 5/27/2025 3:59:58 PM EST |