Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $25.84 as of 5/29/2026 3:42:49 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 | 24.00 | 26.30 | 25.15 | 24.20 | 0.00 | 0.00% | 10.06 | 0 | 21 | 9.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 5.00 | 21.30 | 24.20 | 22.75 | 16.07 | 0.00 | 0.00% | 4.55 | 0 | 24 | 7.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 7.50 | 18.80 | 21.70 | 20.25 | 12.55 | 0.00 | 0.00% | 2.70 | 0 | 37 | 5.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 10.00 | 16.40 | 19.20 | 17.80 | 10.00 | 0.00 | 0.00% | 1.78 | 0 | 11 | 4.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:00 PM EST |
| 12.50 | 14.50 | 16.70 | 15.60 | 16.53 | 0.00 | 0.00% | 1.25 | 0 | 2,538 | 3.57 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 15.00 | 11.60 | 13.80 | 12.70 | 11.00 | 0.00 | 0.00% | 0.85 | 0 | 223 | 2.55 | 0.98 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 17.50 | 9.30 | 11.30 | 10.30 | 10.45 | +1.20 | +12.98% | 0.59 | 15 | 434 | 2.05 | 0.94 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 20.00 | 8.30 | 9.10 | 8.70 | 8.80 | +2.40 | +37.50% | 0.43 | 87 | 3,957 | 1.43 | 0.88 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 22.50 | 5.70 | 7.10 | 6.40 | 6.20 | +1.50 | +31.92% | 0.28 | 30 | 799 | 1.17 | 0.80 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 25.00 | 4.80 | 5.40 | 5.10 | 5.10 | +1.90 | +59.38% | 0.20 | 57 | 1,432 | 1.38 | 0.70 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 30.00 | 2.55 | 2.90 | 2.73 | 2.75 | +1.15 | +71.88% | 0.09 | 504 | 1,008 | 1.35 | 0.47 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 35.00 | 1.25 | 1.50 | 1.38 | 1.35 | +0.40 | +42.11% | 0.04 | 587 | 733 | 1.34 | 0.29 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 40.00 | 0.50 | 0.85 | 0.68 | 0.65 | +0.10 | +18.19% | 0.02 | 112 | 613 | 1.34 | 0.17 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 162 | 349 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.18 | +0.07 | +63.64% | 0.01 | 12 | 195 | 1.54 | -0.02 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 17.50 | 0.15 | 0.85 | 0.50 | 0.47 | +0.17 | +56.67% | 0.03 | 2 | 263 | 1.67 | -0.06 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 20.00 | 0.30 | 0.95 | 0.63 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 267 | 1.39 | -0.12 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 22.50 | 1.00 | 1.35 | 1.18 | 1.15 | -0.20 | -14.82% | 0.05 | 30 | 168 | 1.37 | -0.20 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 25.00 | 1.80 | 2.35 | 2.08 | 1.90 | -0.60 | -24.00% | 0.08 | 767 | 671 | 1.37 | -0.30 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 30.00 | 4.30 | 5.40 | 4.85 | 4.50 | -1.70 | -27.42% | 0.16 | 2 | 930 | 1.40 | -0.53 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 35.00 | 7.80 | 10.10 | 8.95 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 600 | 1.57 | -0.71 | 0.04 | -0.07 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 40.00 | 12.00 | 14.40 | 13.20 | 12.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.15 | -0.83 | 0.03 | -0.06 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |