Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $22.70 as of 8/14/2026 5:42:01 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 | 19.80 | 22.30 | 21.05 | % | 8.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 5.00 | 17.30 | 19.50 | 18.40 | 11.30 | 0.00 | 0.00% | 3.68 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:57 PM EST |
| 7.50 | 14.90 | 17.20 | 16.05 | 16.85 | 0.00 | 0.00% | 2.14 | 0 | 23 | 8.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 10.00 | 12.30 | 14.50 | 13.40 | 8.34 | 0.00 | 0.00% | 1.34 | 0 | 7 | 6.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 12.50 | 9.80 | 12.00 | 10.90 | 7.40 | 0.00 | 0.00% | 0.87 | 0 | 7 | 4.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 15.00 | 7.40 | 9.60 | 8.50 | 10.50 | 0.00 | 0.00% | 0.57 | 0 | 159 | 3.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 17.50 | 4.80 | 7.30 | 6.05 | 7.32 | 0.00 | 0.00% | 0.35 | 0 | 90 | 3.11 | 0.99 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 20.00 | 3.20 | 3.90 | 3.55 | 3.50 | -0.50 | -12.50% | 0.18 | 3 | 1,037 | 1.93 | 0.89 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 22.50 | 1.55 | 2.00 | 1.78 | 2.43 | +0.60 | +32.79% | 0.08 | 6 | 721 | 1.03 | 0.64 | 0.12 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 25.00 | 0.50 | 1.00 | 0.75 | 0.74 | +0.19 | +34.55% | 0.03 | 110 | 2,081 | 1.06 | 0.33 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 147 | 4,466 | 1.25 | 0.04 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 233 | 2.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 206 | 5.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 974 | 4.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 858 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.38 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 0.01 | 112 | 2,351 | 0.91 | -0.11 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 22.50 | 0.55 | 1.00 | 0.78 | 0.75 | -0.32 | -29.91% | 0.03 | 7 | 2,283 | 0.91 | -0.36 | 0.12 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 25.00 | 1.35 | 2.95 | 2.15 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 691 | 1.61 | -0.67 | 0.12 | -0.09 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 5.30 | 7.80 | 6.55 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 72 | 2.55 | -0.96 | 0.03 | -0.02 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 10.50 | 12.60 | 11.55 | 12.40 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.10 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 15.50 | 17.80 | 16.65 | % | 0.42 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 20.00 | 22.70 | 21.35 | % | 0.47 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |