Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $17.31 as of 10/29/2025 8:21:45 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 | 12.70 | 16.10 | 14.40 | % | 5.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 5.00 | 10.20 | 13.60 | 11.90 | 14.46 | 0.00 | 0.00% | 2.38 | 0 | 3 | 6.18 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 7.50 | 8.20 | 11.10 | 9.65 | 9.40 | 0.00 | 0.00% | 1.29 | 0 | 20 | 4.35 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 5.80 | 8.70 | 7.25 | 7.19 | 0.00 | 0.00% | 0.72 | 0 | 21 | 3.27 | 1.00 | 0.01 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 12.50 | 3.70 | 5.50 | 4.60 | 5.06 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.74 | 0.89 | 0.04 | -0.02 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 2.00 | 4.40 | 3.20 | 3.20 | -0.10 | -3.03% | 0.21 | 11 | 210 | 2.04 | 0.72 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 1.70 | 2.15 | 1.93 | 2.05 | +0.11 | +5.67% | 0.11 | 41 | 1,010 | 1.22 | 0.53 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 0.85 | 1.40 | 1.13 | 1.27 | +0.27 | +27.00% | 0.06 | 40 | 899 | 1.24 | 0.38 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 0.70 | 0.90 | 0.80 | 0.75 | +0.15 | +25.00% | 0.04 | 59 | 536 | 1.33 | 0.25 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.05 | +12.50% | 0.02 | 8 | 454 | 1.34 | 0.17 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.42 | 0.07 | 0.02 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.56 | 0.02 | 0.01 | -0.01 | 10/21/2025 | 10/29/2025 4:00:04 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 45 | 3.93 | 0.00 | 0.01 | 0.00 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 12.50 | 0.30 | 0.60 | 0.45 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 265 | 1.31 | -0.11 | 0.04 | -0.02 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 0.75 | 1.15 | 0.95 | 1.25 | 0.00 | 0.00% | 0.06 | 6 | 380 | 1.12 | -0.28 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 2.10 | 3.10 | 2.60 | 2.50 | -0.27 | -9.75% | 0.15 | 5 | 198 | 1.38 | -0.47 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 2.50 | 5.40 | 3.95 | 4.71 | 0.00 | 0.00% | 0.20 | 0 | 242 | 2.04 | -0.62 | 0.07 | -0.04 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 5.20 | 7.50 | 6.35 | 5.91 | 0.00 | 0.00% | 0.28 | 0 | 55 | 2.18 | -0.75 | 0.05 | -0.04 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 6.50 | 9.70 | 8.10 | 8.60 | 0.00 | 0.00% | 0.32 | 0 | 12 | 2.29 | -0.83 | 0.04 | -0.03 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 12.10 | 14.60 | 13.35 | % | 0.45 | 0 | 0 | 2.70 | -0.93 | 0.02 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 35.00 | 16.30 | 19.90 | 18.10 | % | 0.52 | 0 | 0 | 3.26 | -0.98 | 0.01 | -0.01 | 10/29/2025 4:00:04 PM EST |