Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $14.78 as of 12/23/2025 10:52:49 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 | 10.90 | 13.10 | 12.00 | 11.02 | 0.00 | 0.00% | 4.80 | 0 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:47 PM EST |
| 5.00 | 8.70 | 10.20 | 9.45 | 8.92 | 0.00 | 0.00% | 1.89 | 0 | 205 | 5.25 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:47 PM EST |
| 7.50 | 6.20 | 7.70 | 6.95 | 5.99 | 0.00 | 0.00% | 0.93 | 0 | 121 | 0.00 | 0.98 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 12:58:47 PM EST |
| 10.00 | 3.90 | 5.00 | 4.45 | 4.70 | +0.40 | +9.31% | 0.45 | 1 | 309 | 2.09 | 0.88 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 12.50 | 2.20 | 2.35 | 2.28 | 2.25 | -0.82 | -26.71% | 0.18 | 4 | 505 | 1.36 | 0.70 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 15.00 | 1.05 | 1.35 | 1.20 | 1.16 | -0.47 | -28.84% | 0.08 | 39 | 3,296 | 1.16 | 0.49 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 17.50 | 0.55 | 0.60 | 0.58 | 0.55 | -0.30 | -35.30% | 0.03 | 92 | 2,858 | 1.11 | 0.32 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.20 | -41.67% | 0.01 | 32 | 1,305 | 1.18 | 0.20 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.24 | -0.08 | -25.00% | 0.01 | 2 | 714 | 1.29 | 0.12 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.03 | -15.79% | 0.01 | 1 | 4,149 | 1.88 | 0.07 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 907 | 1.62 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:58:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 8 | 5,282 | 1.65 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 958 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 12:58:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 182 | 3.28 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 12:58:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 3.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:58:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 2.27 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:47 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 72 | 3.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:58:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 12:58:47 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.95 | -0.02 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:58:47 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.14 | +0.02 | +16.67% | 0.02 | 1 | 2,775 | 1.10 | -0.12 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 12.50 | 0.55 | 0.95 | 0.75 | 0.75 | +0.13 | +20.97% | 0.06 | 16 | 454 | 1.10 | -0.30 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 15.00 | 2.10 | 2.50 | 2.30 | 2.56 | +0.69 | +36.90% | 0.15 | 18 | 866 | 1.60 | -0.51 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 17.50 | 3.20 | 4.30 | 3.75 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 44 | 1.36 | -0.68 | 0.07 | -0.04 | 12/15/2025 | 12/23/2025 12:58:47 PM EST |
| 20.00 | 5.20 | 6.60 | 5.90 | 5.90 | +0.40 | +7.28% | 0.30 | 2 | 292 | 1.56 | -0.80 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 22.50 | 7.50 | 8.90 | 8.20 | 13.04 | 0.00 | 0.00% | 0.36 | 0 | 128 | 1.63 | -0.88 | 0.04 | -0.02 | 11/21/2025 | 12/23/2025 12:58:47 PM EST |
| 25.00 | 9.90 | 11.40 | 10.65 | 10.66 | +0.46 | +4.51% | 0.43 | 1 | 52 | 1.87 | -0.93 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 12:58:47 PM EST |
| 30.00 | 14.40 | 16.70 | 15.55 | 18.00 | 0.00 | 0.00% | 0.52 | 0 | 29 | 2.61 | -0.97 | 0.01 | -0.01 | 12/3/2025 | 12/23/2025 12:58:47 PM EST |
| 35.00 | 19.40 | 21.70 | 20.55 | 21.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.95 | -0.99 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 12:58:47 PM EST |
| 40.00 | 24.10 | 27.00 | 25.55 | 23.43 | 0.00 | 0.00% | 0.64 | 0 | 4 | 3.53 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 12:58:47 PM EST |
| 45.00 | 29.10 | 32.00 | 30.55 | 19.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 12:58:47 PM EST |
| 50.00 | 34.10 | 37.00 | 35.55 | 23.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 12:58:47 PM EST |
| 55.00 | 39.10 | 42.00 | 40.55 | 28.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 12:58:47 PM EST |