Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $16.03 as of 9/12/2025 8:31:44 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 | 13.00 | 14.20 | 13.60 | 14.10 | 0.00 | 0.00% | 5.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:56 PM EST |
| 5.00 | 10.40 | 11.80 | 11.10 | 8.41 | 0.00 | 0.00% | 2.22 | 0 | 2 | 8.53 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:56 PM EST |
| 7.50 | 7.80 | 9.20 | 8.50 | 6.89 | 0.00 | 0.00% | 1.13 | 0 | 3 | 5.89 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 10.00 | 6.00 | 6.10 | 6.05 | 5.50 | -0.50 | -8.34% | 0.60 | 1 | 48 | 2.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 12.50 | 3.50 | 3.70 | 3.60 | 3.40 | -0.04 | -1.17% | 0.29 | 9 | 160 | 2.70 | 0.95 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 15.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.01 | +0.65% | 0.11 | 38 | 722 | 1.09 | 0.70 | 0.14 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 17.50 | 0.45 | 0.50 | 0.48 | 0.49 | -0.01 | -2.00% | 0.03 | 135 | 2,552 | 1.11 | 0.33 | 0.14 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 10 | 1,319 | 1.23 | 0.11 | 0.07 | -0.04 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.71 | 0.03 | 0.02 | -0.01 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.92 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.22 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:56 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 | 9/12/2025 3:59:56 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 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.61 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 6 | 354 | 2.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 85 | 711 | 1.30 | -0.05 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.13 | -19.12% | 0.03 | 169 | 591 | 1.10 | -0.30 | 0.14 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 17.50 | 1.90 | 2.00 | 1.95 | 2.22 | +0.09 | +4.23% | 0.11 | 20 | 63 | 1.55 | -0.67 | 0.14 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 20.00 | 4.00 | 4.20 | 4.10 | 4.60 | +0.45 | +10.85% | 0.20 | 1 | 206 | 2.31 | -0.89 | 0.07 | -0.04 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 22.50 | 6.40 | 6.60 | 6.50 | 6.50 | -0.20 | -2.99% | 0.29 | 25 | 35 | 1.86 | -0.97 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 25.00 | 8.70 | 9.10 | 8.90 | 8.97 | 0.00 | 0.00% | 0.36 | 0 | 44 | 1.95 | -0.99 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 30.00 | 13.50 | 16.00 | 14.75 | 16.44 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.74 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 18.30 | 21.00 | 19.65 | 21.38 | 0.00 | 0.00% | 0.56 | 0 | 1 | 6.39 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 23.30 | 25.80 | 24.55 | 17.09 | 0.00 | 0.00% | 0.61 | 0 | 3 | 6.66 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:56 PM EST |