Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $22.00 as of 7/29/2025 3:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 7.30 | 7.15 | 12.20 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.17 | 0.84 | 0.03 | -0.02 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 17.50 | 5.40 | 5.70 | 5.55 | 5.50 | -0.60 | -9.84% | 0.32 | 1 | 2 | 1.19 | 0.74 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 4.20 | 4.50 | 4.35 | 4.27 | -0.38 | -8.18% | 0.22 | 14 | 2 | 1.21 | 0.63 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 3.30 | 3.60 | 3.45 | 3.30 | -0.69 | -17.30% | 0.15 | 9 | 112 | 1.24 | 0.53 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 2.55 | 2.80 | 2.68 | 2.74 | -0.26 | -8.67% | 0.11 | 4 | 90 | 1.26 | 0.45 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 1.55 | 1.85 | 1.70 | 1.60 | -0.20 | -11.12% | 0.06 | 5 | 127 | 1.30 | 0.31 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 2.80 | 1.40 | 1.49 | +0.31 | +26.28% | 0.04 | 1 | 55 | 1.40 | 0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 0.50 | 0.85 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 198 | 1.49 | 0.15 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.75 | 1.00 | 0.88 | 0.98 | +0.28 | +40.00% | 0.06 | 2 | 15 | 1.15 | -0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 17.50 | 1.80 | 2.00 | 1.90 | 1.90 | +0.20 | +11.77% | 0.11 | 30 | 17 | 1.20 | -0.26 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 3.00 | 3.30 | 3.15 | 3.24 | +0.41 | +14.49% | 0.16 | 14 | 102 | 1.23 | -0.37 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 4.60 | 4.80 | 4.70 | 4.35 | 0.00 | 0.00% | 0.21 | 0 | 29 | 1.28 | -0.47 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 6.40 | 6.70 | 6.55 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 45 | 1.26 | -0.55 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 10.20 | 10.70 | 10.45 | 8.95 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.29 | -0.69 | 0.04 | -0.04 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 14.60 | 15.10 | 14.85 | 12.80 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.35 | -0.78 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 18.20 | 20.30 | 19.25 | 17.09 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.44 | -0.85 | 0.02 | -0.02 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |