Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $26.10 as of 7/11/2025 8:01:46 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 | 22.60 | 24.00 | 23.30 | 23.60 | -3.70 | -13.56% | 9.32 | 3 | 382 | 9.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 5.00 | 19.30 | 22.30 | 20.80 | 21.05 | -2.85 | -11.93% | 4.16 | 1 | 1,198 | 6.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 7.50 | 18.10 | 20.70 | 19.40 | 22.40 | 0.00 | 0.00% | 2.59 | 0 | 396 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 10.00 | 14.50 | 18.20 | 16.35 | 19.66 | 0.00 | 0.00% | 1.64 | 0 | 2,631 | 8.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 12.50 | 12.70 | 15.70 | 14.20 | 16.30 | 0.00 | 0.00% | 1.14 | 0 | 167 | 7.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 10.70 | 11.90 | 11.30 | 14.40 | 0.00 | 0.00% | 0.75 | 0 | 196 | 2.24 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 17.50 | 7.90 | 9.50 | 8.70 | 13.70 | 0.00 | 0.00% | 0.50 | 0 | 65 | 3.15 | 0.97 | 0.01 | -0.04 | 7/3/2025 | 7/11/2025 3:59:49 PM EST |
| 20.00 | 5.20 | 6.40 | 5.80 | 7.10 | -2.30 | -24.47% | 0.29 | 10 | 165 | 1.42 | 0.89 | 0.03 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 22.50 | 3.60 | 4.10 | 3.85 | 4.01 | -1.89 | -32.04% | 0.17 | 8 | 182 | 0.72 | 0.82 | 0.05 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 25.00 | 1.95 | 2.35 | 2.15 | 2.20 | -2.51 | -53.30% | 0.09 | 55 | 477 | 0.96 | 0.66 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | 0.52 | -1.33 | -71.90% | 0.02 | 309 | 1,689 | 1.22 | 0.24 | 0.07 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.55 | -84.62% | 0.00 | 139 | 1,660 | 1.39 | 0.09 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 100 | 1,074 | 1.59 | 0.03 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 531 | 2.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 237 | 2.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 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 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 258 | 3.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.96 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 484 | 3.80 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/11/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 227 | 1.90 | -0.03 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 116 | 3,769 | 1.25 | -0.11 | 0.03 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.28 | +0.14 | +100.00% | 0.01 | 145 | 2,809 | 1.03 | -0.18 | 0.05 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 25.00 | 1.05 | 1.25 | 1.15 | 1.05 | +0.70 | +200.00% | 0.05 | 184 | 1,472 | 1.10 | -0.34 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 30.00 | 4.10 | 4.50 | 4.30 | 4.40 | +1.95 | +79.60% | 0.14 | 72 | 1,030 | 1.08 | -0.76 | 0.07 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 35.00 | 8.90 | 9.70 | 9.30 | 8.80 | +2.50 | +39.69% | 0.27 | 28 | 164 | 1.65 | -0.91 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 40.00 | 13.10 | 15.80 | 14.45 | 11.70 | 0.00 | 0.00% | 0.36 | 0 | 46 | 3.77 | -0.97 | 0.01 | -0.02 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 45.00 | 18.10 | 20.30 | 19.20 | 17.50 | +4.90 | +38.89% | 0.43 | 2 | 5 | 3.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 50.00 | 23.00 | 25.70 | 24.35 | 18.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |