Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $14.78 as of 9/1/2026 8:52:28 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 | 11.40 | 13.40 | 12.40 | % | 4.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 5.00 | 9.20 | 10.90 | 10.05 | 12.26 | 0.00 | 0.00% | 2.01 | 0 | 7 | 5.98 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/1/2026 3:59:59 PM EST |
| 7.50 | 6.60 | 8.40 | 7.50 | 18.64 | 0.00 | 0.00% | 1.00 | 0 | 11 | 4.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 3:59:59 PM EST |
| 10.00 | 4.40 | 5.80 | 5.10 | 5.30 | -1.37 | -20.54% | 0.51 | 1 | 6 | 2.60 | 0.96 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 12.50 | 2.30 | 3.60 | 2.95 | 13.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.90 | 0.82 | 0.08 | -0.03 | 8/7/2026 | 9/1/2026 3:59:59 PM EST |
| 15.00 | 1.00 | 1.45 | 1.23 | 1.25 | -0.31 | -19.88% | 0.08 | 788 | 132 | 0.98 | 0.54 | 0.12 | -0.04 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 17.50 | 0.10 | 0.70 | 0.40 | 0.40 | -0.25 | -38.47% | 0.02 | 61 | 418 | 0.89 | 0.29 | 0.10 | -0.04 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.12 | -44.45% | 0.01 | 20 | 439 | 1.12 | 0.14 | 0.06 | -0.02 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 1,863 | 1.15 | 0.07 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.01 | 4 | 1,639 | 1.23 | 0.03 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 4 | 1,899 | 1.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 83 | 1.08 | -0.04 | 0.02 | -0.01 | 8/24/2026 | 9/1/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.30 | +0.15 | +100.00% | 0.03 | 4 | 149 | 1.39 | -0.18 | 0.08 | -0.03 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 15.00 | 1.15 | 1.80 | 1.48 | 1.15 | +0.20 | +21.06% | 0.10 | 137 | 485 | 1.13 | -0.46 | 0.12 | -0.04 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 17.50 | 2.60 | 3.20 | 2.90 | 2.70 | +0.12 | +4.66% | 0.17 | 7 | 138 | 1.14 | -0.71 | 0.10 | -0.04 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 20.00 | 4.80 | 5.60 | 5.20 | 5.46 | +0.61 | +12.58% | 0.26 | 70 | 380 | 1.47 | -0.86 | 0.06 | -0.02 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 22.50 | 7.20 | 8.40 | 7.80 | 7.80 | +0.65 | +9.10% | 0.35 | 24 | 144 | 2.13 | -0.93 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 25.00 | 9.70 | 11.10 | 10.40 | 10.30 | +0.73 | +7.63% | 0.42 | 30 | 107 | 2.64 | -0.97 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 3:59:59 PM EST |
| 30.00 | 13.80 | 15.90 | 14.85 | 13.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:59 PM EST |
| 35.00 | 19.10 | 20.90 | 20.00 | 18.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:59 PM EST |
| 40.00 | 24.10 | 26.20 | 25.15 | % | 0.63 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:59 PM EST |