Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $14.91 as of 7/27/2026 7:02:42 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 | 11.00 | 14.20 | 12.60 | % | 5.04 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 5.00 | 9.40 | 11.80 | 10.60 | 12.26 | 0.00 | 0.00% | 2.12 | 0 | 7 | 3.67 | 0.98 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 7.50 | 7.00 | 9.40 | 8.20 | % | 1.09 | 0 | 0 | 2.61 | 0.93 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 10.00 | 4.90 | 7.40 | 6.15 | % | 0.61 | 0 | 0 | 2.16 | 0.86 | 0.03 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 12.50 | 3.80 | 4.90 | 4.35 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.22 | 0.75 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 2.85 | 3.70 | 3.28 | 3.20 | +0.09 | +2.90% | 0.22 | 1 | 15 | 1.31 | 0.63 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 17.50 | 1.10 | 3.90 | 2.50 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.37 | 0.51 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 1.10 | 3.00 | 2.05 | 1.49 | -0.51 | -25.50% | 0.10 | 10 | 35 | 1.46 | 0.40 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 22.50 | 0.70 | 1.55 | 1.13 | 1.23 | -0.67 | -35.27% | 0.05 | 8 | 35 | 1.26 | 0.32 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 0.40 | 1.20 | 0.80 | 0.80 | -0.22 | -21.57% | 0.03 | 1 | 35 | 1.25 | 0.24 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 1.05 | 0.55 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.26 | 0.14 | 0.03 | -0.02 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.08 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 2.70 | 0.05 | 0.01 | -0.01 | 7/27/2026 4:00:03 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 1.54 | -0.02 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.25 | +0.05 | +25.00% | 0.02 | 50 | 62 | 1.52 | -0.07 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 10.00 | 0.30 | 1.80 | 1.05 | 0.50 | -0.05 | -9.10% | 0.11 | 2 | 69 | 1.58 | -0.14 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 12.50 | 1.05 | 1.80 | 1.43 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.27 | -0.25 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 2.20 | 3.10 | 2.65 | 2.66 | -0.24 | -8.28% | 0.18 | 2 | 65 | 1.27 | -0.37 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 17.50 | 3.70 | 4.90 | 4.30 | 3.77 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.31 | -0.49 | 0.05 | -0.03 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 5.40 | 6.80 | 6.10 | 6.05 | +0.88 | +17.03% | 0.30 | 1 | 11 | 1.29 | -0.60 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 22.50 | 7.60 | 8.60 | 8.10 | 8.25 | +0.60 | +7.85% | 0.36 | 1 | 4 | 1.27 | -0.68 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 9.10 | 11.40 | 10.25 | 8.20 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.86 | -0.76 | 0.04 | -0.02 | 7/15/2026 | 7/27/2026 4:00:03 PM EST |
| 30.00 | 13.80 | 16.10 | 14.95 | 11.98 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.02 | -0.86 | 0.03 | -0.02 | 7/14/2026 | 7/27/2026 4:00:03 PM EST |
| 35.00 | 18.70 | 20.90 | 19.80 | % | 0.57 | 0 | 0 | 2.16 | -0.92 | 0.02 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 40.00 | 23.50 | 25.80 | 24.65 | % | 0.62 | 0 | 0 | 2.30 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST |