Options Chain for AEROVIRONMENT INC COM (AVAV) - $190.04 as of 6/19/2025 6:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 123.40 | 126.50 | 128.30 | 0.00 | 0.00% | 0 | 1 | 8.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 70.00 | 118.60 | 122.00 | % | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 75.00 | 113.70 | 116.40 | % | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 80.00 | 108.40 | 112.10 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 85.00 | 103.40 | 106.50 | 104.12 | 0.00 | 0.00% | 0 | 2 | 6.44 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 90.00 | 98.40 | 102.10 | 99.14 | 0.00 | 0.00% | 0 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 95.00 | 93.40 | 96.50 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 100.00 | 88.70 | 91.40 | 90.20 | +7.30 | +8.81% | 1 | 4 | 5.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 105.00 | 83.40 | 87.00 | 84.25 | 0.00 | 0.00% | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 110.00 | 78.40 | 81.30 | 53.23 | 0.00 | 0.00% | 0 | 7 | 5.05 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:01 PM EST |
| 115.00 | 73.80 | 77.10 | 36.25 | 0.00 | 0.00% | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:01 PM EST |
| 120.00 | 68.40 | 71.10 | 74.28 | 0.00 | 0.00% | 0 | 37 | 3.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 125.00 | 64.10 | 66.50 | 66.80 | 0.00 | 0.00% | 0 | 46 | 3.44 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 130.00 | 58.40 | 61.50 | 64.20 | 0.00 | 0.00% | 0 | 42 | 3.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 135.00 | 53.40 | 56.90 | 52.97 | 0.00 | 0.00% | 0 | 69 | 3.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 140.00 | 48.50 | 51.40 | 53.39 | 0.00 | 0.00% | 0 | 46 | 2.84 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 145.00 | 43.80 | 46.40 | 47.90 | 0.00 | 0.00% | 0 | 64 | 2.58 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 150.00 | 38.40 | 42.10 | 42.00 | +1.02 | +2.49% | 1 | 124 | 2.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 155.00 | 33.80 | 36.50 | 36.50 | 0.00 | 0.00% | 0 | 90 | 2.07 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:01 PM EST |
| 160.00 | 28.40 | 32.10 | 32.50 | +2.18 | +7.19% | 11 | 167 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 165.00 | 23.60 | 26.10 | 26.40 | +2.15 | +8.87% | 2 | 143 | 1.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 170.00 | 18.40 | 21.50 | 20.70 | -5.80 | -21.89% | 8 | 157 | 1.37 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 175.00 | 13.50 | 16.40 | 17.40 | +2.30 | +15.24% | 10 | 141 | 0.95 | 0.98 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 180.00 | 9.00 | 11.70 | 11.00 | +0.55 | +5.27% | 10 | 183 | 0.86 | 0.89 | 0.02 | -0.34 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 185.00 | 5.10 | 6.50 | 5.50 | -0.75 | -12.00% | 11 | 349 | 0.74 | 0.75 | 0.04 | -0.57 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 190.00 | 2.05 | 4.50 | 2.20 | -0.90 | -29.04% | 47 | 164 | 0.62 | 0.49 | 0.06 | -0.71 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 195.00 | 0.40 | 1.25 | 0.80 | -0.60 | -42.86% | 34 | 153 | 0.45 | 0.23 | 0.05 | -0.56 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 200.00 | 0.10 | 0.60 | 0.25 | -0.61 | -70.93% | 23 | 558 | 0.52 | 0.07 | 0.02 | -0.28 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 210.00 | 0.05 | 0.25 | 0.10 | -0.17 | -62.97% | 178 | 415 | 0.73 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 2 | 568 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 230.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 151 | 2.20 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 2 | 87 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 214 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 260.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 57 | 3.11 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 270.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 33 | 3.38 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/18/2025 3:29:01 PM EST |
| 280.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 26 | 3.26 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:01 PM EST |
| 290.00 | 0.00 | 2.15 | 1.48 | 0.00 | 0.00% | 0 | 2 | 3.86 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:29:01 PM EST |
| 300.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 21 | 2.93 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 310.00 | 0.00 | 2.15 | 1.79 | 0.00 | 0.00% | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/18/2025 3:29:01 PM EST |
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 1,624 | 4.04 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:29:01 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.19 | -0.55 | -74.33% | 2 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 85.00 | 0.00 | 0.40 | 0.22 | -2.08 | -90.44% | 2 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 90.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:01 PM EST |
| 95.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:01 PM EST |
| 100.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:01 PM EST |
| 105.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:01 PM EST |
| 110.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 58 | 4.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:01 PM EST |
| 115.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 65 | 3.37 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 120.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 33 | 4.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:01 PM EST |
| 125.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 70 | 4.30 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:01 PM EST |
| 130.00 | 0.00 | 2.15 | 0.02 | -0.03 | -60.00% | 2 | 114 | 3.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 124 | 1.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 145.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 249 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 150.00 | 0.00 | 2.10 | 0.02 | -0.02 | -50.00% | 2 | 305 | 2.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 155.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 160.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 177 | 2.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 165.00 | 0.00 | 0.05 | 0.02 | -0.18 | -90.00% | 3 | 135 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 170.00 | 0.00 | 1.35 | 1.05 | +0.85 | +425.00% | 15 | 87 | 1.13 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 175.00 | 0.05 | 1.30 | 0.05 | -0.35 | -87.50% | 7 | 59 | 1.10 | -0.02 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 180.00 | 0.00 | 0.55 | 0.15 | -0.51 | -77.28% | 4 | 55 | 0.50 | -0.11 | 0.02 | -0.34 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 185.00 | 0.50 | 0.80 | 0.65 | -0.75 | -53.58% | 60 | 118 | 0.43 | -0.25 | 0.04 | -0.57 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 190.00 | 1.35 | 2.55 | 2.30 | -1.54 | -40.11% | 4 | 63 | 0.37 | -0.51 | 0.06 | -0.71 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 195.00 | 5.20 | 6.90 | 3.90 | -2.30 | -37.10% | 7 | 35 | 0.68 | -0.77 | 0.05 | -0.56 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 200.00 | 8.80 | 11.40 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.93 | 0.02 | -0.28 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 210.00 | 18.60 | 21.70 | 20.52 | 0.00 | 0.00% | 0 | 5 | 1.32 | -1.00 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 220.00 | 28.60 | 31.60 | 27.00 | 0.00 | 0.00% | 0 | 4 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 230.00 | 38.50 | 41.60 | 52.70 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 6/18/2025 3:29:01 PM EST |
| 240.00 | 48.60 | 51.60 | 38.30 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 6/18/2025 3:29:01 PM EST |
| 250.00 | 58.00 | 61.60 | 95.40 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/18/2025 3:29:01 PM EST |
| 260.00 | 68.60 | 71.60 | 86.00 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 6/18/2025 3:29:01 PM EST |
| 270.00 | 78.40 | 81.60 | 95.50 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 6/18/2025 3:29:01 PM EST |
| 280.00 | 88.00 | 91.70 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 290.00 | 98.60 | 101.60 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 300.00 | 108.50 | 111.60 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 310.00 | 117.90 | 121.60 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 320.00 | 127.90 | 131.60 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 330.00 | 137.90 | 141.60 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |