Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $18.68 as of 7/15/2026 8:52:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 17.60 | 16.40 | 20.09 | 0.00 | 0.00% | 6.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 5.00 | 12.90 | 15.00 | 13.95 | 13.95 | -0.70 | -4.78% | 2.79 | 110 | 115 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 7.50 | 10.30 | 12.60 | 11.45 | 12.00 | 0.00 | 0.00% | 1.53 | 0 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 10.00 | 7.80 | 10.10 | 8.95 | 11.56 | 0.00 | 0.00% | 0.89 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 12.50 | 5.30 | 7.60 | 6.45 | 6.40 | 0.00 | 0.00% | 0.52 | 0 | 33 | 8.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 15.00 | 2.90 | 4.20 | 3.55 | 4.35 | 0.00 | 0.00% | 0.24 | 0 | 354 | 3.51 | 0.97 | 0.03 | -0.03 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 17.50 | 1.00 | 1.85 | 1.43 | 1.30 | -1.30 | -50.00% | 0.08 | 25 | 1,607 | 2.11 | 0.73 | 0.15 | -0.20 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 20.00 | 0.25 | 0.70 | 0.48 | 0.35 | -0.65 | -65.00% | 0.02 | 9 | 1,716 | 1.71 | 0.32 | 0.16 | -0.21 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.24 | -80.00% | 0.00 | 49 | 3,666 | 1.75 | 0.08 | 0.06 | -0.09 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 3,874 | 2.49 | 0.01 | 0.01 | -0.01 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 7,283 | 3.22 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 2,890 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,971 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/15/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 532 | 3.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 10 | 325 | 2.16 | -0.03 | 0.03 | -0.03 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 17.50 | 0.10 | 0.80 | 0.45 | 0.21 | +0.01 | +5.00% | 0.03 | 49 | 254 | 1.69 | -0.27 | 0.15 | -0.20 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 20.00 | 1.40 | 2.05 | 1.73 | 0.92 | -0.18 | -16.37% | 0.09 | 30 | 679 | 1.62 | -0.68 | 0.16 | -0.21 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 22.50 | 3.50 | 4.70 | 4.10 | 4.50 | +1.43 | +46.58% | 0.18 | 4 | 513 | 3.89 | -0.92 | 0.06 | -0.09 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 25.00 | 6.10 | 6.70 | 6.40 | 6.18 | +0.96 | +18.40% | 0.26 | 3 | 385 | 3.68 | -0.99 | 0.01 | -0.01 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 30.00 | 10.90 | 12.30 | 11.60 | 10.80 | 0.00 | 0.00% | 0.39 | 0 | 139 | 6.67 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 35.00 | 16.20 | 16.50 | 16.35 | 15.50 | 0.00 | 0.00% | 0.47 | 0 | 7 | 5.34 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:53 PM EST |
| 40.00 | 19.90 | 22.20 | 21.05 | 15.11 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/15/2026 3:59:53 PM EST |