Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $25.26 as of 8/7/2026 3:52:29 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 | 23.20 | 25.80 | 24.50 | % | 9.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 5.00 | 20.70 | 23.30 | 22.00 | 11.30 | 0.00 | 0.00% | 4.40 | 0 | 6 | 9.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:07 PM EST |
| 7.50 | 18.10 | 20.80 | 19.45 | 18.58 | 0.00 | 0.00% | 2.59 | 0 | 33 | 6.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 10.00 | 15.90 | 18.40 | 17.15 | 8.34 | 0.00 | 0.00% | 1.71 | 0 | 7 | 5.60 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 12.50 | 13.40 | 15.80 | 14.60 | 7.40 | 0.00 | 0.00% | 1.17 | 0 | 7 | 4.39 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 15.00 | 10.90 | 13.30 | 12.10 | 11.72 | 0.00 | 0.00% | 0.81 | 0 | 160 | 3.55 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 17.50 | 8.40 | 10.80 | 9.60 | 8.72 | 0.00 | 0.00% | 0.55 | 0 | 90 | 2.84 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 20.00 | 6.20 | 7.70 | 6.95 | 7.11 | +0.74 | +11.62% | 0.35 | 12 | 1,142 | 1.77 | 0.94 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 22.50 | 4.40 | 5.10 | 4.75 | 4.33 | +0.13 | +3.10% | 0.21 | 18 | 746 | 0.91 | 0.84 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 25.00 | 2.70 | 3.40 | 3.05 | 3.00 | +0.58 | +23.97% | 0.12 | 46 | 2,084 | 1.00 | 0.68 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 30.00 | 0.90 | 1.15 | 1.03 | 1.10 | +0.20 | +22.23% | 0.03 | 2,266 | 4,201 | 1.02 | 0.32 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.02 | -5.00% | 0.01 | 78 | 511 | 1.15 | 0.11 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 62 | 245 | 1.16 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.56 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 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 | 8/7/2026 4:00:07 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 | 8/7/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 30 | 5.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 206 | 3.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 975 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 860 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 129 | 376 | 1.40 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.39 | -78.00% | 0.00 | 149 | 2,381 | 0.98 | -0.06 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 22.50 | 0.15 | 0.70 | 0.43 | 0.40 | -0.85 | -68.00% | 0.02 | 2,212 | 113 | 0.93 | -0.16 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 25.00 | 0.80 | 1.60 | 1.20 | 1.00 | -1.40 | -58.34% | 0.05 | 115 | 273 | 0.98 | -0.32 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 30.00 | 3.40 | 5.00 | 4.20 | 4.30 | -1.70 | -28.34% | 0.14 | 32 | 102 | 0.98 | -0.68 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 35.00 | 7.30 | 9.60 | 8.45 | 8.80 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.84 | -0.89 | 0.04 | -0.04 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 40.00 | 11.90 | 14.40 | 13.15 | % | 0.33 | 0 | 0 | 2.17 | -0.97 | 0.01 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 45.00 | 16.80 | 19.20 | 18.00 | % | 0.40 | 0 | 0 | 2.40 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST |