Options Chain for AEROVIRONMENT INC COM (AVAV) - $177.52 as of 1/22/2025 9:46:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 65.90 | 69.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 115.00 | 60.90 | 64.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 120.00 | 56.00 | 59.50 | 53.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 125.00 | 51.00 | 54.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 130.00 | 46.10 | 49.80 | 36.80 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.99 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 135.00 | 41.60 | 44.50 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 140.00 | 36.30 | 39.70 | 23.52 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.98 | 0.00 | -0.04 | 1/8/2025 | 1/21/2025 4:00:06 PM EST |
| 145.00 | 31.40 | 34.70 | 18.25 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.06 | 12/27/2024 | 1/21/2025 4:00:06 PM EST |
| 150.00 | 27.30 | 29.20 | 28.50 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.93 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 155.00 | 22.90 | 25.30 | 16.40 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.89 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 160.00 | 18.90 | 20.40 | 17.85 | 0.00 | 0.00% | 0 | 50 | 0.39 | 0.84 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 165.00 | 15.50 | 16.40 | 14.40 | 0.00 | 0.00% | 0 | 82 | 0.40 | 0.77 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 170.00 | 12.00 | 12.60 | 12.09 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.68 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 175.00 | 8.80 | 9.70 | 8.90 | 0.00 | 0.00% | 0 | 157 | 0.38 | 0.58 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 180.00 | 6.40 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 136 | 0.38 | 0.48 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 185.00 | 4.30 | 5.10 | 4.63 | 0.00 | 0.00% | 0 | 135 | 0.37 | 0.38 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 190.00 | 2.40 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 243 | 0.35 | 0.29 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 195.00 | 1.75 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 51 | 0.36 | 0.21 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 200.00 | 1.30 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 323 | 0.36 | 0.15 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 210.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 45 | 0.38 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 220.00 | 0.20 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 230.00 | 0.05 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.01 | 0.00 | -0.01 | 12/24/2024 | 1/21/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 73 | 0.59 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 135.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 140.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 145.00 | 0.30 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 166 | 0.43 | -0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 150.00 | 0.55 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 142 | 0.41 | -0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 155.00 | 0.95 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 261 | 0.39 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 160.00 | 1.40 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 71 | 0.38 | -0.16 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 165.00 | 2.40 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 53 | 0.37 | -0.23 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 170.00 | 3.90 | 4.40 | 5.01 | 0.00 | 0.00% | 0 | 50 | 0.37 | -0.32 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 175.00 | 5.70 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 39 | 0.39 | -0.42 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 180.00 | 8.20 | 9.00 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.52 | 0.02 | -0.13 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 185.00 | 11.20 | 13.50 | 24.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.62 | 0.02 | -0.12 | 12/20/2024 | 1/21/2025 4:00:06 PM EST |
| 190.00 | 13.90 | 17.50 | 35.10 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.71 | 0.02 | -0.11 | 12/27/2024 | 1/21/2025 4:00:06 PM EST |
| 195.00 | 18.00 | 20.10 | % | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.09 | 1/21/2025 4:00:06 PM EST | |||
| 200.00 | 22.00 | 24.60 | 44.30 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.85 | 0.01 | -0.08 | 12/27/2024 | 1/21/2025 4:00:06 PM EST |
| 210.00 | 31.70 | 34.80 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 220.00 | 41.50 | 44.70 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 230.00 | 51.30 | 54.70 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 240.00 | 61.30 | 64.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |