Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $10.44 as of 10/27/2026 8:22:55 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 | 6.90 | 8.40 | 7.65 | % | 3.06 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 5.10 | 6.00 | 5.55 | 5.35 | +0.10 | +1.91% | 1.11 | 147 | 237 | 3.13 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 2.55 | 3.60 | 3.08 | 3.12 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.92 | 0.94 | 0.06 | 0.00 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 0.85 | 1.50 | 1.18 | 1.24 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.92 | 0.61 | 0.16 | -0.02 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 0.30 | 0.55 | 0.43 | 0.45 | -0.10 | -18.19% | 0.03 | 10 | 706 | 1.02 | 0.25 | 0.13 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.05 | +25.00% | 0.03 | 4 | 825 | 1.16 | 0.07 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 263 | 1.42 | 0.02 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 999 | 1.49 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.30 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.23 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 3.34 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.63 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.38 | +0.26 | +216.67% | 0.04 | 1 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 0.05 | 0.45 | 0.25 | 0.20 | -0.30 | -60.00% | 0.03 | 2 | 74 | 1.23 | -0.06 | 0.06 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 0.40 | 1.10 | 0.75 | 1.12 | +0.02 | +1.82% | 0.07 | 16 | 3,081 | 0.89 | -0.39 | 0.16 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 1.95 | 2.80 | 2.38 | 3.24 | 0.00 | 0.00% | 0.19 | 0 | 660 | 1.36 | -0.75 | 0.13 | -0.02 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 4.40 | 5.60 | 5.00 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 499 | 2.18 | -0.93 | 0.06 | -0.01 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 6.70 | 8.10 | 7.40 | 7.58 | 0.00 | 0.00% | 0.42 | 0 | 295 | 2.57 | -0.98 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 9.20 | 10.60 | 9.90 | 8.25 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.89 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 11.40 | 13.60 | 12.50 | 9.90 | 0.00 | 0.00% | 0.56 | 0 | 28 | 3.67 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 13.90 | 16.10 | 15.00 | 13.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 19.20 | 20.80 | 20.00 | 11.89 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 23.90 | 26.40 | 25.15 | % | 0.72 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 40.00 | 28.90 | 31.40 | 30.15 | % | 0.75 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 33.90 | 36.30 | 35.10 | % | 0.78 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |