Options Chain for AEROVIRONMENT INC COM (AVAV) - $272.37 as of 6/27/2025 1:46:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 166.40 | 170.50 | 163.80 | +34.70 | +26.88% | 1 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 115.00 | 161.40 | 165.50 | 153.40 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 120.00 | 156.50 | 160.40 | 159.90 | +91.80 | +134.81% | 1 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 125.00 | 151.40 | 155.30 | 67.48 | 0.00 | 0.00% | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:55 PM EST |
| 130.00 | 146.40 | 150.60 | 151.80 | +34.40 | +29.31% | 1 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 135.00 | 142.00 | 145.60 | 140.70 | +27.90 | +24.74% | 1 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 140.00 | 137.20 | 140.40 | 134.00 | +11.00 | +8.95% | 4 | 7 | 1.80 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 145.00 | 132.10 | 135.40 | 137.10 | +15.30 | +12.57% | 1 | 3 | 1.72 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 150.00 | 127.20 | 130.70 | 124.00 | +8.60 | +7.46% | 42 | 69 | 1.64 | 1.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 155.00 | 122.20 | 125.40 | 127.10 | +13.50 | +11.89% | 2 | 5 | 1.52 | 1.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 160.00 | 117.20 | 120.60 | 114.71 | +9.91 | +9.46% | 3 | 70 | 1.44 | 1.00 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 165.00 | 112.50 | 115.80 | 111.25 | +37.45 | +50.75% | 3 | 23 | 1.44 | 1.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 170.00 | 107.60 | 110.70 | 106.35 | +10.58 | +11.05% | 7 | 148 | 1.30 | 0.99 | 0.00 | -0.07 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 175.00 | 102.40 | 105.70 | 103.90 | +25.60 | +32.70% | 2 | 58 | 1.26 | 0.99 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 180.00 | 97.50 | 100.70 | 97.00 | +10.70 | +12.40% | 3 | 24 | 1.16 | 0.99 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 185.00 | 92.60 | 95.70 | 89.50 | +6.03 | +7.23% | 1 | 66 | 1.14 | 0.98 | 0.00 | -0.10 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 190.00 | 87.60 | 91.00 | 84.85 | +5.01 | +6.28% | 1 | 216 | 0.99 | 0.98 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 195.00 | 82.50 | 86.10 | 81.30 | +6.78 | +9.10% | 13 | 135 | 0.97 | 0.97 | 0.00 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 200.00 | 78.20 | 81.20 | 76.20 | +2.83 | +3.86% | 28 | 237 | 1.00 | 0.97 | 0.00 | -0.13 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 210.00 | 68.80 | 71.70 | 66.50 | +5.30 | +8.66% | 16 | 159 | 0.90 | 0.95 | 0.00 | -0.16 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 220.00 | 58.70 | 62.00 | 60.20 | +5.97 | +11.01% | 3 | 69 | 0.83 | 0.93 | 0.00 | -0.19 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 230.00 | 49.40 | 53.00 | 48.50 | +3.39 | +7.52% | 305 | 439 | 0.59 | 0.90 | 0.00 | -0.23 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 240.00 | 40.70 | 43.10 | 42.00 | +5.55 | +15.23% | 42 | 462 | 0.58 | 0.85 | 0.01 | -0.27 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 250.00 | 32.20 | 34.60 | 34.00 | +5.50 | +19.30% | 86 | 475 | 0.57 | 0.78 | 0.01 | -0.31 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 260.00 | 25.50 | 27.50 | 25.80 | +4.10 | +18.90% | 82 | 337 | 0.57 | 0.70 | 0.01 | -0.34 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 270.00 | 19.40 | 19.90 | 18.60 | +2.36 | +14.54% | 255 | 741 | 0.56 | 0.59 | 0.01 | -0.36 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 280.00 | 14.00 | 14.60 | 14.70 | +2.71 | +22.61% | 547 | 232 | 0.56 | 0.49 | 0.01 | -0.37 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 290.00 | 10.20 | 10.60 | 10.60 | +2.10 | +24.71% | 213 | 86 | 0.57 | 0.38 | 0.01 | -0.35 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 300.00 | 7.30 | 7.80 | 7.76 | +1.46 | +23.18% | 467 | 269 | 0.58 | 0.30 | 0.01 | -0.32 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 310.00 | 5.20 | 5.80 | 5.65 | +1.05 | +22.83% | 148 | 69 | 0.61 | 0.23 | 0.01 | -0.29 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 320.00 | 4.00 | 4.40 | 4.23 | +0.91 | +27.41% | 55 | 57 | 0.62 | 0.18 | 0.01 | -0.26 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 330.00 | 3.00 | 3.40 | 2.83 | +0.23 | +8.85% | 70 | 40 | 0.65 | 0.14 | 0.01 | -0.22 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 340.00 | 2.30 | 2.65 | 2.20 | +0.55 | +33.34% | 16 | 15 | 0.67 | 0.11 | 0.00 | -0.20 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 350.00 | 1.80 | 2.00 | 1.65 | +0.45 | +37.50% | 60 | 38 | 0.70 | 0.09 | 0.00 | -0.17 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 360.00 | 1.35 | 1.70 | 1.32 | +0.42 | +46.67% | 71 | 19 | 0.71 | 0.07 | 0.00 | -0.15 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 370.00 | 1.05 | 1.25 | 1.02 | +0.32 | +45.72% | 297 | 119 | 0.73 | 0.06 | 0.00 | -0.13 | 6/27/2025 | 6/27/2025 1:58:55 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.85 | 0.03 | 0.00 | 0.00% | 0 | 27 | 1.82 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 125.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 135.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 137 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 67 | 1.04 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 360 | 0.99 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 4 | 198 | 0.94 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 155.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 48 | 158 | 0.96 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 160.00 | 0.05 | 0.20 | 0.05 | -0.02 | -28.58% | 66 | 312 | 0.91 | 0.00 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 165.00 | 0.00 | 0.20 | 0.16 | +0.03 | +23.08% | 11 | 187 | 0.95 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 170.00 | 0.15 | 0.35 | 0.20 | +0.02 | +11.12% | 17 | 199 | 0.92 | -0.01 | 0.00 | -0.07 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 175.00 | 0.10 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 256 | 0.87 | -0.01 | 0.00 | -0.08 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 180.00 | 0.20 | 0.40 | 0.27 | +0.07 | +35.00% | 30 | 396 | 0.85 | -0.01 | 0.00 | -0.09 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 185.00 | 0.15 | 0.60 | 0.55 | +0.15 | +37.50% | 5 | 488 | 0.84 | -0.02 | 0.00 | -0.10 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 190.00 | 0.40 | 0.45 | 0.42 | 0.00 | 0.00% | 343 | 802 | 0.80 | -0.02 | 0.00 | -0.11 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 195.00 | 0.45 | 0.65 | 0.58 | -0.12 | -17.15% | 19 | 213 | 0.79 | -0.03 | 0.00 | -0.12 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 200.00 | 0.65 | 0.70 | 0.68 | -0.02 | -2.86% | 75 | 452 | 0.77 | -0.03 | 0.00 | -0.13 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 210.00 | 0.70 | 1.15 | 1.00 | -0.01 | -0.99% | 43 | 249 | 0.73 | -0.05 | 0.00 | -0.16 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 220.00 | 1.20 | 1.65 | 1.43 | -0.17 | -10.63% | 151 | 731 | 0.70 | -0.07 | 0.00 | -0.19 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 230.00 | 2.00 | 2.50 | 2.25 | -0.65 | -22.42% | 106 | 451 | 0.66 | -0.10 | 0.00 | -0.23 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 240.00 | 3.00 | 3.60 | 3.29 | -0.46 | -12.27% | 244 | 563 | 0.62 | -0.15 | 0.01 | -0.27 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 250.00 | 4.60 | 5.30 | 4.80 | -1.26 | -20.80% | 180 | 123 | 0.60 | -0.22 | 0.01 | -0.31 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 260.00 | 7.10 | 7.70 | 7.20 | -1.89 | -20.80% | 233 | 186 | 0.58 | -0.30 | 0.01 | -0.34 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 270.00 | 10.70 | 11.20 | 10.88 | -2.37 | -17.89% | 220 | 74 | 0.56 | -0.41 | 0.01 | -0.36 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 280.00 | 15.30 | 15.90 | 15.45 | -4.55 | -22.75% | 135 | 16 | 0.55 | -0.51 | 0.01 | -0.37 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 290.00 | 21.10 | 22.00 | 21.00 | -11.54 | -35.47% | 4 | 1 | 0.58 | -0.62 | 0.01 | -0.35 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 300.00 | 27.70 | 30.00 | 29.00 | -5.00 | -14.71% | 141 | 69 | 0.59 | -0.70 | 0.01 | -0.32 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 310.00 | 35.40 | 38.20 | 47.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.77 | 0.01 | -0.29 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 320.00 | 44.10 | 46.90 | 49.40 | -6.20 | -11.16% | 2 | 6 | 0.64 | -0.82 | 0.01 | -0.26 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 330.00 | 52.60 | 56.30 | % | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.22 | 6/27/2025 1:58:55 PM EST | |||
| 340.00 | 62.10 | 65.10 | % | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.20 | 6/27/2025 1:58:55 PM EST | |||
| 350.00 | 71.70 | 74.20 | 72.50 | -30.70 | -29.75% | 176 | 1 | 0.81 | -0.91 | 0.00 | -0.17 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 360.00 | 81.20 | 84.20 | 78.50 | % | 2 | 0 | 0.85 | -0.93 | 0.00 | -0.15 | 6/27/2025 | 6/27/2025 1:58:55 PM EST | |
| 370.00 | 90.70 | 93.90 | 97.90 | % | 2 | 0 | 0.89 | -0.94 | 0.00 | -0.13 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |