Options Chain for AEROVIRONMENT INC COM (AVAV) - $189.65 as of 6/20/2025 8:36:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 69.10 | 72.70 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 125.00 | 64.70 | 67.90 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 60.00 | 63.30 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.06 | 6/20/2025 3:59:56 PM EST | |||
| 135.00 | 55.30 | 58.50 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.07 | 6/20/2025 3:59:56 PM EST | |||
| 140.00 | 50.60 | 54.00 | % | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.08 | 6/20/2025 3:59:56 PM EST | |||
| 145.00 | 46.70 | 49.60 | % | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.09 | 6/20/2025 3:59:56 PM EST | |||
| 150.00 | 42.40 | 45.80 | % | 0 | 0 | 0.61 | 0.88 | 0.00 | -0.11 | 6/20/2025 3:59:56 PM EST | |||
| 155.00 | 38.30 | 41.40 | 42.15 | -0.08 | -0.19% | 5 | 5 | 0.59 | 0.85 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 34.60 | 37.90 | % | 0 | 0 | 0.60 | 0.82 | 0.01 | -0.13 | 6/20/2025 3:59:56 PM EST | |||
| 165.00 | 31.00 | 33.80 | 34.43 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.78 | 0.01 | -0.14 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 170.00 | 27.40 | 30.20 | % | 0 | 0 | 0.58 | 0.74 | 0.01 | -0.15 | 6/20/2025 3:59:56 PM EST | |||
| 175.00 | 24.50 | 27.10 | 27.50 | % | 3 | 0 | 0.59 | 0.69 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 180.00 | 21.50 | 24.40 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.65 | 0.01 | -0.16 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 185.00 | 19.80 | 22.20 | 21.71 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.60 | 0.01 | -0.17 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 190.00 | 17.30 | 19.20 | 17.18 | -2.22 | -11.45% | 8 | 2 | 0.60 | 0.56 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 195.00 | 14.00 | 17.20 | 16.85 | +0.15 | +0.90% | 4 | 3 | 0.60 | 0.51 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 200.00 | 13.00 | 15.10 | 14.80 | -0.70 | -4.52% | 3 | 3 | 0.60 | 0.47 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 210.00 | 9.70 | 11.60 | 10.60 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.38 | 0.01 | -0.16 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 220.00 | 7.00 | 9.00 | 8.06 | % | 2 | 0 | 0.60 | 0.31 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 230.00 | 5.00 | 6.30 | 5.14 | % | 1 | 0 | 0.59 | 0.24 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 240.00 | 3.50 | 5.60 | 3.80 | % | 2 | 0 | 0.61 | 0.19 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 250.00 | 1.60 | 3.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.14 | 0.01 | -0.09 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 260.00 | 0.45 | 3.90 | % | 0 | 0 | 0.56 | 0.11 | 0.00 | -0.08 | 6/20/2025 3:59:56 PM EST | |||
| 270.00 | 0.50 | 3.40 | % | 0 | 0 | 0.60 | 0.08 | 0.00 | -0.06 | 6/20/2025 3:59:56 PM EST | |||
| 280.00 | 0.15 | 2.35 | % | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.05 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.05 | 1.90 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 125.00 | 0.05 | 2.10 | % | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 0.50 | 2.35 | % | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.06 | 6/20/2025 3:59:56 PM EST | |||
| 135.00 | 0.25 | 2.45 | 1.14 | % | 10 | 0 | 0.59 | -0.05 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 140.00 | 0.30 | 1.85 | 1.39 | % | 10 | 0 | 0.52 | -0.07 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 145.00 | 1.05 | 2.55 | % | 0 | 0 | 0.56 | -0.09 | 0.00 | -0.09 | 6/20/2025 3:59:56 PM EST | |||
| 150.00 | 1.10 | 3.50 | 3.12 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.12 | 0.00 | -0.11 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 155.00 | 2.55 | 4.40 | 4.00 | +0.08 | +2.05% | 50 | 4 | 0.56 | -0.15 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 4.70 | 7.20 | % | 0 | 0 | 0.63 | -0.18 | 0.01 | -0.13 | 6/20/2025 3:59:56 PM EST | |||
| 165.00 | 4.80 | 7.00 | % | 0 | 0 | 0.56 | -0.22 | 0.01 | -0.14 | 6/20/2025 3:59:56 PM EST | |||
| 170.00 | 7.80 | 8.50 | 8.00 | % | 2 | 0 | 0.59 | -0.26 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 175.00 | 8.90 | 11.00 | % | 0 | 0 | 0.59 | -0.31 | 0.01 | -0.16 | 6/20/2025 3:59:56 PM EST | |||
| 180.00 | 11.70 | 13.40 | 12.00 | % | 1 | 0 | 0.61 | -0.35 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 185.00 | 14.00 | 15.20 | 13.10 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.40 | 0.01 | -0.17 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 190.00 | 15.50 | 18.90 | 17.00 | +1.80 | +11.85% | 3 | 2 | 0.60 | -0.44 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 195.00 | 19.10 | 21.20 | 18.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.49 | 0.01 | -0.17 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 200.00 | 22.20 | 23.90 | 22.90 | % | 1 | 0 | 0.60 | -0.53 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 210.00 | 28.10 | 30.60 | % | 0 | 0 | 0.59 | -0.62 | 0.01 | -0.16 | 6/20/2025 3:59:56 PM EST | |||
| 220.00 | 34.70 | 38.70 | % | 0 | 0 | 0.58 | -0.69 | 0.01 | -0.15 | 6/20/2025 3:59:56 PM EST | |||
| 230.00 | 42.80 | 46.10 | % | 0 | 0 | 0.57 | -0.76 | 0.01 | -0.13 | 6/20/2025 3:59:56 PM EST | |||
| 240.00 | 51.30 | 54.50 | % | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.11 | 6/20/2025 3:59:56 PM EST | |||
| 250.00 | 60.60 | 63.50 | % | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.09 | 6/20/2025 3:59:56 PM EST | |||
| 260.00 | 69.60 | 73.00 | % | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.08 | 6/20/2025 3:59:56 PM EST | |||
| 270.00 | 79.20 | 83.00 | % | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.06 | 6/20/2025 3:59:56 PM EST | |||
| 280.00 | 88.70 | 92.80 | % | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.05 | 6/20/2025 3:59:56 PM EST |