Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $17.26 as of 9/18/2025 10:03:34 AM 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 | 14.40 | 15.20 | 14.80 | 13.90 | 0.00 | 0.00% | 5.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 5.00 | 12.10 | 12.40 | 12.25 | 11.30 | 0.00 | 0.00% | 2.45 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 7.50 | 9.60 | 10.20 | 9.90 | 6.89 | 0.00 | 0.00% | 1.32 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 10.00 | 5.40 | 7.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0.64 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 12.50 | 3.90 | 4.90 | 4.40 | 4.90 | 0.00 | 0.00% | 0.35 | 0 | 102 | 2.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 15.00 | 1.60 | 2.40 | 2.00 | 2.47 | 0.00 | 0.00% | 0.13 | 0 | 647 | 0.00 | 0.92 | 0.07 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 17.50 | 0.55 | 0.70 | 0.63 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 2,607 | 1.52 | 0.45 | 0.22 | -0.19 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 1.64 | 0.08 | 0.10 | -0.09 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.99 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 3.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:53 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 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 354 | 4.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 676 | 2.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 567 | 1.49 | -0.08 | 0.07 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 17.50 | 0.35 | 1.35 | 0.85 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 55 | 1.80 | -0.55 | 0.22 | -0.19 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 20.00 | 2.75 | 3.00 | 2.88 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 156 | 1.43 | -0.92 | 0.10 | -0.09 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 22.50 | 5.10 | 5.40 | 5.25 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 4.30 | -0.99 | 0.01 | -0.01 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 25.00 | 7.60 | 7.90 | 7.75 | 7.55 | 0.00 | 0.00% | 0.31 | 0 | 25 | 3.70 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 30.00 | 12.10 | 14.60 | 13.35 | 16.44 | 0.00 | 0.00% | 0.45 | 0 | 1 | 9.71 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:53 PM EST |
| 35.00 | 17.10 | 19.60 | 18.35 | 21.38 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 22.40 | 24.60 | 23.50 | 17.09 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:53 PM EST |