Options Chain for VERTICAL AEROSPACE LTD SHS NEW (EVTL) - $0.78 as of 8/19/2026 5:50:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.25 | 0.40 | 0.33 | 0.35 | +0.03 | +9.38% | 0.66 | 10,018 | 45 | 3.36 | 0.92 | 0.51 | 0.00 | 8/19/2026 | 8/19/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.08 | 2 | 450 | 2.45 | 0.30 | 1.27 | 0.00 | 8/19/2026 | 8/19/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 259 | 2.17 | 0.05 | 0.36 | 0.00 | 8/18/2026 | 8/19/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.70 | 0.01 | 0.07 | 0.00 | 8/7/2026 | 8/19/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 96 | 3.07 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/19/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.03 | -0.08 | 0.51 | 0.00 | 8/11/2026 | 8/19/2026 4:00:03 PM EST |
| 1.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.28 | 0 | 20 | 2.26 | -0.70 | 1.27 | 0.00 | 8/14/2026 | 8/19/2026 4:00:03 PM EST |
| 1.50 | 0.65 | 0.80 | 0.73 | 0.77 | 0.00 | 0.00% | 0.49 | 0 | 106 | 2.63 | -0.95 | 0.36 | 0.00 | 8/17/2026 | 8/19/2026 4:00:03 PM EST |
| 2.00 | 1.00 | 1.45 | 1.23 | % | 0.61 | 0 | 0 | 4.95 | -0.99 | 0.07 | 0.00 | 8/19/2026 4:00:03 PM EST | |||
| 2.50 | 1.50 | 1.90 | 1.70 | 1.72 | 0.00 | 0.00% | 0.68 | 0 | 10 | 4.81 | -1.00 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 4:00:03 PM EST |
| 5.00 | 3.60 | 4.80 | 4.20 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:03 PM EST | |||
| 7.50 | 6.10 | 7.70 | 6.90 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:03 PM EST |