Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $17.35 as of 5/30/2025 6:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 16.40 | 11.80 | 0.00 | 0.00% | 0 | 7 | 7.79 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 5.00 | 13.20 | 13.40 | 11.50 | 0.00 | 0.00% | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 7.50 | 10.70 | 10.90 | 8.54 | 0.00 | 0.00% | 0 | 36 | 2.46 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 10.00 | 8.20 | 8.50 | 7.00 | 0.00 | 0.00% | 0 | 122 | 1.75 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 12.50 | 5.80 | 6.10 | 5.50 | +0.75 | +15.79% | 4 | 315 | 1.34 | 0.92 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 3.70 | 4.00 | 3.75 | +0.75 | +25.00% | 31 | 959 | 1.05 | 0.82 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 2.20 | 2.45 | 2.20 | +0.35 | +18.92% | 77 | 594 | 1.09 | 0.62 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 1.20 | 1.30 | 1.23 | +0.28 | +29.48% | 116 | 430 | 1.07 | 0.42 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.60 | 0.80 | 0.63 | +0.10 | +18.87% | 97 | 187 | 1.12 | 0.27 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.50 | 0.30 | +0.05 | +20.00% | 6 | 122 | 1.02 | 0.17 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 17 | 22 | 1.25 | 0.07 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.45 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 219 | 2.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 276 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.20 | 0.01 | -0.04 | -80.00% | 40 | 916 | 1.62 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | -0.07 | -31.82% | 15 | 1,262 | 1.15 | -0.08 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 0.50 | 0.60 | 0.50 | -0.50 | -50.00% | 12 | 228 | 1.10 | -0.18 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 1.35 | 1.50 | 1.44 | -0.46 | -24.22% | 37 | 172 | 1.07 | -0.38 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 2.80 | 3.10 | 3.10 | -0.85 | -21.52% | 11 | 162 | 1.11 | -0.58 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 4.70 | 5.00 | 6.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.73 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 6.60 | 7.20 | 8.35 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.83 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 11.70 | 11.90 | % | 0 | 0 | 1.41 | -0.93 | 0.02 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 16.60 | 17.10 | % | 0 | 0 | 1.54 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST |