Options Chain for AEROVIRONMENT INC COM (AVAV) - $132.33 as of 3/7/2025 7:56:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 45.80 | 50.00 | 123.70 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 3/7/2025 4:00:04 PM EST |
| 90.00 | 40.90 | 45.00 | 67.30 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 3/7/2025 4:00:04 PM EST |
| 95.00 | 36.60 | 39.70 | 45.00 | 0.00 | 0.00% | 0 | 10 | 1.43 | 1.00 | 0.00 | -0.02 | 3/4/2025 | 3/7/2025 4:00:04 PM EST |
| 100.00 | 31.70 | 34.70 | 40.30 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.98 | 0.00 | -0.06 | 3/4/2025 | 3/7/2025 4:00:04 PM EST |
| 105.00 | 27.20 | 29.90 | 16.90 | 0.00 | 0.00% | 0 | 50 | 1.09 | 0.96 | 0.00 | -0.08 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 110.00 | 22.00 | 25.10 | 18.35 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.11 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 115.00 | 17.30 | 20.00 | 22.00 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.88 | 0.01 | -0.15 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 120.00 | 13.60 | 16.30 | 17.90 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.81 | 0.02 | -0.18 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 125.00 | 9.70 | 10.80 | 10.67 | -2.05 | -16.12% | 10 | 77 | 0.58 | 0.71 | 0.02 | -0.21 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 130.00 | 6.70 | 7.60 | 7.30 | -2.10 | -22.34% | 6 | 47 | 0.57 | 0.59 | 0.03 | -0.22 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 135.00 | 4.30 | 5.00 | 5.00 | -1.39 | -21.76% | 24 | 41 | 0.56 | 0.45 | 0.03 | -0.22 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 140.00 | 2.15 | 3.10 | 2.77 | -1.23 | -30.75% | 20 | 254 | 0.53 | 0.32 | 0.03 | -0.20 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 145.00 | 1.45 | 1.85 | 1.74 | -1.06 | -37.86% | 21 | 219 | 0.55 | 0.21 | 0.02 | -0.16 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 150.00 | 0.80 | 1.10 | 0.78 | -0.77 | -49.68% | 6 | 274 | 0.55 | 0.13 | 0.02 | -0.12 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 155.00 | 0.30 | 0.95 | 0.57 | -0.42 | -42.43% | 3 | 314 | 0.58 | 0.08 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 160.00 | 0.25 | 0.50 | 0.29 | -0.36 | -55.39% | 14 | 620 | 0.59 | 0.05 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 165.00 | 0.20 | 0.25 | 0.20 | -0.15 | -42.86% | 13 | 256 | 0.61 | 0.03 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 170.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 4 | 419 | 0.59 | 0.02 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.15 | 0.15 | -0.10 | -40.00% | 95 | 394 | 0.64 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 307 | 393 | 0.70 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.10 | 0.06 | -0.03 | -33.34% | 1 | 87 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 130 | 0.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.10 | 0.25 | +0.15 | +150.00% | 6 | 95 | 0.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.15 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 3 | 159 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.25 | 0.01 | -0.09 | -90.00% | 1 | 320 | 1.18 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 196 | 1.07 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 245 | 1.15 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 267 | 1.21 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 278 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 90 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 45 | 1.40 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 235 | 1.46 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.51 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.05 | 0.68 | 0.00 | 0.00% | 0 | 18 | 1.57 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/7/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.62 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 356 | 1.67 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 63 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 72 | 0.92 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.15 | 0.00 | 0.00 | -0.02 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 100.00 | 0.05 | 0.20 | 0.12 | -0.08 | -40.00% | 2 | 130 | 0.70 | -0.02 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 105.00 | 0.15 | 0.55 | 0.32 | +0.02 | +6.67% | 6 | 139 | 0.72 | -0.04 | 0.00 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 110.00 | 0.10 | 0.75 | 0.50 | +0.10 | +25.00% | 41 | 179 | 0.63 | -0.07 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 115.00 | 0.65 | 0.85 | 0.95 | +0.20 | +26.67% | 36 | 229 | 0.59 | -0.12 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 120.00 | 1.35 | 1.65 | 1.45 | -0.05 | -3.34% | 31 | 357 | 0.58 | -0.19 | 0.02 | -0.18 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 125.00 | 2.45 | 2.95 | 2.59 | +0.39 | +17.73% | 45 | 279 | 0.56 | -0.29 | 0.02 | -0.21 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 130.00 | 4.00 | 5.30 | 4.20 | +0.11 | +2.69% | 116 | 337 | 0.57 | -0.41 | 0.03 | -0.22 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 135.00 | 6.30 | 7.30 | 8.40 | +2.30 | +37.71% | 62 | 238 | 0.52 | -0.55 | 0.03 | -0.22 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 140.00 | 9.50 | 11.10 | 10.40 | +0.90 | +9.48% | 29 | 379 | 0.54 | -0.68 | 0.03 | -0.20 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 145.00 | 13.30 | 14.60 | 16.20 | +3.40 | +26.57% | 4 | 218 | 0.49 | -0.79 | 0.02 | -0.16 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 150.00 | 17.40 | 19.60 | 19.60 | +2.66 | +15.71% | 2 | 264 | 0.60 | -0.87 | 0.02 | -0.12 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 155.00 | 21.20 | 24.00 | 19.90 | 0.00 | 0.00% | 0 | 132 | 0.77 | -0.92 | 0.01 | -0.09 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 160.00 | 25.80 | 29.10 | 28.38 | +2.08 | +7.91% | 15 | 210 | 0.78 | -0.95 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 165.00 | 30.60 | 33.70 | 29.57 | 0.00 | 0.00% | 0 | 167 | 0.95 | -0.97 | 0.00 | -0.04 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 170.00 | 35.00 | 39.20 | 37.19 | 0.00 | 0.00% | 0 | 188 | 1.16 | -0.98 | 0.00 | -0.02 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 175.00 | 41.30 | 43.70 | 38.35 | 0.00 | 0.00% | 0 | 369 | 1.25 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 180.00 | 45.50 | 48.60 | 48.60 | +4.00 | +8.97% | 120 | 53 | 1.26 | -1.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 185.00 | 51.30 | 53.60 | 54.90 | +4.50 | +8.93% | 34 | 21 | 1.41 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 190.00 | 55.60 | 58.60 | 59.90 | +4.00 | +7.16% | 25 | 22 | 1.49 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 195.00 | 60.50 | 63.60 | 61.30 | +0.90 | +1.49% | 189 | 75 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 200.00 | 66.20 | 69.00 | 66.30 | +0.70 | +1.07% | 366 | 269 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 210.00 | 75.50 | 78.60 | 76.70 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 220.00 | 85.60 | 88.20 | 108.20 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 230.00 | 95.60 | 98.60 | 53.00 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 4:00:04 PM EST |
| 240.00 | 105.00 | 109.40 | 50.67 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/7/2025 4:00:04 PM EST |
| 250.00 | 115.00 | 119.60 | 40.40 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/7/2025 4:00:04 PM EST |
| 260.00 | 125.00 | 129.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 270.00 | 135.00 | 139.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 280.00 | 145.00 | 149.40 | 78.60 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 3/7/2025 4:00:04 PM EST |
| 290.00 | 155.00 | 159.30 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 300.00 | 165.00 | 169.40 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 310.00 | 175.00 | 179.50 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 320.00 | 185.00 | 189.50 | 96.10 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/7/2025 4:00:04 PM EST |
| 330.00 | 195.00 | 199.50 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST |