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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.70 | 87.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 115.00 | 78.70 | 82.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 74.00 | 76.90 | 68.10 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 69.60 | 72.60 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 64.30 | 67.20 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 59.40 | 62.30 | 46.30 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.97 | 0.00 | -0.04 | 6/2/2025 | 6/13/2025 3:59:52 PM EST |
| 140.00 | 54.70 | 57.70 | 46.45 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.95 | 0.00 | -0.06 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 145.00 | 50.10 | 53.10 | 42.90 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.93 | 0.00 | -0.08 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 150.00 | 45.80 | 48.70 | 52.30 | 0.00 | 0.00% | 0 | 43 | 0.64 | 0.91 | 0.00 | -0.09 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 155.00 | 41.30 | 44.20 | 29.57 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.89 | 0.00 | -0.11 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 160.00 | 37.70 | 40.30 | 38.55 | -5.05 | -11.59% | 70 | 4 | 0.68 | 0.86 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 165.00 | 33.10 | 36.10 | 34.95 | +4.59 | +15.12% | 14 | 24 | 0.65 | 0.82 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 170.00 | 30.00 | 32.20 | 30.75 | +2.82 | +10.10% | 82 | 97 | 0.66 | 0.78 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 175.00 | 26.40 | 28.60 | 23.90 | 0.00 | 0.00% | 0 | 59 | 0.66 | 0.74 | 0.01 | -0.19 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 180.00 | 23.20 | 25.30 | 24.35 | +3.35 | +15.96% | 3 | 45 | 0.66 | 0.69 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 185.00 | 20.80 | 22.30 | 21.14 | +3.94 | +22.91% | 15 | 42 | 0.67 | 0.64 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 190.00 | 17.90 | 19.20 | 18.65 | +3.40 | +22.30% | 22 | 160 | 0.66 | 0.60 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 195.00 | 15.60 | 16.60 | 15.10 | +1.60 | +11.86% | 21 | 62 | 0.66 | 0.55 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 200.00 | 12.80 | 14.50 | 13.90 | +2.80 | +25.23% | 103 | 146 | 0.65 | 0.50 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 210.00 | 9.00 | 11.10 | 9.95 | +2.75 | +38.20% | 23 | 59 | 0.65 | 0.40 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 6.00 | 7.80 | 7.40 | +2.30 | +45.10% | 9 | 55 | 0.64 | 0.31 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 230.00 | 4.70 | 5.60 | 5.00 | +1.40 | +38.89% | 13 | 32 | 0.65 | 0.24 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 240.00 | 2.20 | 4.00 | 3.48 | +1.08 | +45.00% | 13 | 76 | 0.62 | 0.18 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 250.00 | 1.95 | 2.80 | 2.50 | % | 1 | 0 | 0.63 | 0.13 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 260.00 | 1.40 | 2.00 | % | 0 | 0 | 0.63 | 0.09 | 0.00 | -0.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.00 | 0.29 | 0.00 | 0.00% | 0 | 45 | 1.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.30 | 1.03 | 0.00 | 0.00% | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.40 | 0.44 | 0.00 | 0.00% | 0 | 21 | 1.18 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 24 | 1.12 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.85 | 0.80 | +0.13 | +19.41% | 1 | 27 | 1.05 | -0.02 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 0.15 | 1.00 | 0.70 | -0.07 | -9.10% | 3 | 48 | 0.77 | -0.03 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 140.00 | 0.05 | 1.75 | 1.32 | 0.00 | 0.00% | 0 | 38 | 0.63 | -0.05 | 0.00 | -0.06 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 145.00 | 1.20 | 1.55 | 1.42 | -0.17 | -10.70% | 3 | 66 | 0.68 | -0.07 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 150.00 | 1.75 | 2.40 | 2.00 | -0.45 | -18.37% | 6 | 148 | 0.71 | -0.09 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 155.00 | 1.10 | 2.80 | 2.45 | -0.50 | -16.95% | 1 | 76 | 0.61 | -0.11 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 160.00 | 2.65 | 3.60 | 3.20 | -0.85 | -20.99% | 35 | 130 | 0.66 | -0.14 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 165.00 | 3.50 | 4.60 | 4.24 | -0.76 | -15.20% | 4 | 62 | 0.65 | -0.18 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 170.00 | 5.20 | 6.80 | 5.50 | -1.45 | -20.87% | 3 | 39 | 0.69 | -0.22 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 175.00 | 6.70 | 8.30 | 7.25 | -0.85 | -10.50% | 1 | 66 | 0.69 | -0.26 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 180.00 | 8.40 | 9.40 | 8.75 | -1.08 | -10.99% | 33 | 149 | 0.67 | -0.31 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 185.00 | 10.20 | 12.00 | 10.62 | -1.18 | -10.00% | 3 | 46 | 0.68 | -0.36 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 190.00 | 12.50 | 15.00 | 12.50 | -1.60 | -11.35% | 3 | 17 | 0.69 | -0.40 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 195.00 | 15.00 | 15.90 | 14.92 | -1.58 | -9.58% | 1 | 29 | 0.66 | -0.45 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 200.00 | 17.70 | 20.20 | 17.90 | -1.80 | -9.14% | 30 | 20 | 0.69 | -0.50 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 210.00 | 24.00 | 26.00 | 20.70 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.60 | 0.01 | -0.22 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 220.00 | 30.40 | 33.50 | % | 0 | 0 | 0.67 | -0.69 | 0.01 | -0.20 | 6/13/2025 3:59:52 PM EST | |||
| 230.00 | 37.60 | 41.30 | % | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.17 | 6/13/2025 3:59:52 PM EST | |||
| 240.00 | 46.80 | 49.90 | % | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.14 | 6/13/2025 3:59:52 PM EST | |||
| 250.00 | 55.70 | 58.20 | % | 0 | 0 | 0.78 | -0.87 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 260.00 | 65.00 | 68.10 | % | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.09 | 6/13/2025 3:59:52 PM EST |