Options Chain for AEROVIRONMENT INC COM (AVAV) - $195.10 as of 6/13/2025 8:56:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 128.80 | 131.70 | 128.30 | % | 1 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 70.00 | 123.70 | 126.90 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 118.20 | 122.00 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 113.30 | 117.10 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 85.00 | 108.10 | 111.70 | 43.00 | 0.00 | 0.00% | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 103.90 | 106.40 | 42.85 | 0.00 | 0.00% | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 98.80 | 102.00 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 93.10 | 97.00 | 82.90 | 0.00 | 0.00% | 0 | 4 | 3.30 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 88.80 | 92.30 | 40.10 | 0.00 | 0.00% | 0 | 50 | 3.10 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 83.20 | 86.70 | 53.23 | 0.00 | 0.00% | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 78.90 | 82.00 | 36.25 | 0.00 | 0.00% | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 73.40 | 76.60 | 77.30 | 0.00 | 0.00% | 0 | 37 | 2.53 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 68.80 | 71.40 | 40.74 | 0.00 | 0.00% | 0 | 48 | 2.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 63.90 | 66.60 | 64.20 | -4.00 | -5.87% | 1 | 41 | 2.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 58.90 | 61.80 | 53.05 | 0.00 | 0.00% | 0 | 70 | 2.05 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 140.00 | 53.20 | 57.10 | 53.39 | 0.00 | 0.00% | 0 | 46 | 1.88 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 145.00 | 49.00 | 51.10 | 47.90 | 0.00 | 0.00% | 0 | 64 | 1.73 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 150.00 | 44.00 | 46.70 | 43.90 | +8.10 | +22.63% | 1 | 134 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 155.00 | 38.60 | 41.80 | 36.50 | 0.00 | 0.00% | 0 | 90 | 1.44 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 160.00 | 33.80 | 37.00 | 36.00 | +1.29 | +3.72% | 2 | 175 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 165.00 | 28.90 | 32.00 | 30.50 | +4.48 | +17.22% | 5 | 152 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 170.00 | 23.80 | 26.70 | 25.50 | +6.90 | +37.10% | 3 | 159 | 0.93 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 175.00 | 19.60 | 21.70 | 17.00 | 0.00 | 0.00% | 0 | 141 | 0.91 | 0.98 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 180.00 | 15.00 | 16.80 | 15.90 | +4.69 | +41.84% | 25 | 204 | 0.74 | 0.94 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 185.00 | 10.60 | 12.80 | 11.11 | +2.31 | +26.25% | 18 | 399 | 0.64 | 0.85 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 190.00 | 7.50 | 8.40 | 7.10 | +1.80 | +33.97% | 42 | 163 | 0.44 | 0.70 | 0.03 | -0.28 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 195.00 | 4.10 | 5.50 | 4.92 | +1.67 | +51.39% | 65 | 159 | 0.42 | 0.53 | 0.03 | -0.33 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 200.00 | 2.25 | 3.90 | 2.82 | +0.99 | +54.10% | 78 | 324 | 0.46 | 0.37 | 0.03 | -0.32 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 210.00 | 0.75 | 1.15 | 1.15 | +0.60 | +109.10% | 113 | 434 | 0.49 | 0.14 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 0.30 | 0.60 | 0.34 | +0.13 | +61.91% | 29 | 564 | 0.55 | 0.04 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 7 | 91 | 0.60 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.15 | 0.11 | +0.01 | +10.00% | 1 | 87 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 214 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 57 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.73 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/13/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.48 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/13/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 1.35 | 1.79 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/13/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 1,624 | 2.10 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.74 | 0.00 | 0.00% | 0 | 18 | 3.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.50 | 2.30 | 0.00 | 0.00% | 0 | 23 | 3.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 19 | 3.35 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 40 | 3.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 30 | 3.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 12 | 3.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 58 | 2.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 33 | 2.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 70 | 2.39 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.10 | 0.05 | -0.05 | -50.00% | 6 | 120 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.07 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 124 | 0.97 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.40 | 0.04 | -0.26 | -86.67% | 4 | 307 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 155.00 | 0.10 | 1.20 | 0.20 | -0.20 | -50.00% | 24 | 144 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 160.00 | 0.15 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.55 | 1.85 | +1.60 | +640.00% | 1 | 135 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | +0.11 | +25.00% | 20 | 82 | 0.81 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.10 | 1.10 | +0.33 | +42.86% | 1 | 60 | 0.89 | -0.02 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.80 | 1.89 | 0.00 | 0.00% | 0 | 54 | 0.65 | -0.06 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 185.00 | 0.60 | 1.90 | 1.45 | -1.82 | -55.66% | 18 | 56 | 0.52 | -0.15 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 190.00 | 1.55 | 4.20 | 3.80 | -1.49 | -28.17% | 8 | 56 | 0.48 | -0.30 | 0.03 | -0.28 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 195.00 | 4.50 | 6.20 | 4.75 | -4.65 | -49.47% | 14 | 13 | 0.52 | -0.47 | 0.03 | -0.33 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 200.00 | 7.00 | 9.30 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.63 | 0.03 | -0.32 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 210.00 | 14.90 | 17.30 | 20.52 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.86 | 0.02 | -0.19 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 23.70 | 27.20 | 27.00 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.96 | 0.01 | -0.07 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 230.00 | 34.00 | 37.00 | 52.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 2/4/2025 | 6/13/2025 3:59:52 PM EST |
| 240.00 | 43.10 | 47.00 | 38.30 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 6/13/2025 3:59:52 PM EST |
| 250.00 | 53.40 | 56.30 | 95.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 3:59:52 PM EST |
| 260.00 | 63.30 | 66.90 | 86.00 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 6/13/2025 3:59:52 PM EST |
| 270.00 | 73.40 | 76.30 | 95.50 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 6/13/2025 3:59:52 PM EST |
| 280.00 | 83.70 | 87.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 290.00 | 93.00 | 97.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 300.00 | 103.70 | 106.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 310.00 | 112.80 | 117.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 320.00 | 123.50 | 127.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 330.00 | 133.40 | 136.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |