Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $23.57 as of 7/25/2025 1:31:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.20 | 11.00 | 10.60 | 16.00 | 0.00 | 0.00% | 0.85 | 0 | 12 | 1.60 | 0.98 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 12:44:03 PM EST |
| 15.00 | 7.80 | 8.90 | 8.35 | 14.50 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.84 | 0.94 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 12:44:03 PM EST |
| 17.50 | 5.80 | 6.10 | 5.95 | 9.17 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.32 | 0.85 | 0.03 | -0.04 | 7/22/2025 | 7/25/2025 12:44:03 PM EST |
| 20.00 | 4.20 | 4.40 | 4.30 | 4.45 | -0.75 | -14.43% | 0.21 | 33 | 227 | 1.33 | 0.72 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 22.50 | 3.00 | 3.20 | 3.10 | 3.11 | -0.94 | -23.21% | 0.14 | 3 | 69 | 1.37 | 0.59 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 25.00 | 2.15 | 2.25 | 2.20 | 2.19 | -0.56 | -20.37% | 0.09 | 66 | 446 | 1.42 | 0.47 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 30.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.36 | -23.85% | 0.04 | 157 | 2,038 | 1.49 | 0.28 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.24 | -28.58% | 0.02 | 74 | 1,050 | 1.52 | 0.16 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 30 | 931 | 1.53 | 0.09 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 45.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 12 | 198 | 1.54 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 293 | 2.35 | 0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 20 | 1.31 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.05 | -20.00% | 0.02 | 4 | 237 | 1.30 | -0.06 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 17.50 | 0.60 | 0.75 | 0.68 | 0.65 | +0.05 | +8.34% | 0.04 | 18 | 786 | 1.28 | -0.15 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 20.00 | 1.50 | 1.55 | 1.53 | 1.54 | +0.09 | +6.21% | 0.08 | 38 | 1,150 | 1.30 | -0.28 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 22.50 | 2.70 | 2.80 | 2.75 | 2.79 | +0.19 | +7.31% | 0.12 | 23 | 431 | 1.36 | -0.41 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 25.00 | 4.30 | 4.50 | 4.40 | 4.30 | +0.26 | +6.44% | 0.18 | 17 | 1,037 | 1.36 | -0.53 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 30.00 | 8.20 | 8.40 | 8.30 | 8.40 | +0.55 | +7.01% | 0.28 | 13 | 529 | 1.45 | -0.72 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 35.00 | 12.70 | 12.90 | 12.80 | 11.60 | 0.00 | 0.00% | 0.37 | 0 | 124 | 1.51 | -0.84 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 12:44:03 PM EST |
| 40.00 | 17.40 | 17.70 | 17.55 | 16.60 | 0.00 | 0.00% | 0.44 | 0 | 33 | 1.92 | -0.91 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 12:44:03 PM EST |
| 45.00 | 21.60 | 22.70 | 22.15 | 18.50 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.25 | -0.95 | 0.01 | -0.02 | 7/16/2025 | 7/25/2025 12:44:03 PM EST |
| 50.00 | 26.20 | 29.00 | 27.60 | 22.44 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.99 | -0.98 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 12:44:03 PM EST |