Options Chain for AEROVIRONMENT INC COM (AVAV) - $158.09 as of 4/26/2024 8:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.00 | 85.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 76.00 | 80.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 71.00 | 75.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 66.00 | 70.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 61.00 | 65.70 | 52.90 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.02 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 56.00 | 60.70 | 45.50 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 51.00 | 55.70 | 42.25 | 0.00 | 0.00% | 0 | 50 | 1.31 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 46.00 | 50.70 | 36.95 | 0.00 | 0.00% | 0 | 12 | 1.21 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 41.00 | 45.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 36.00 | 40.80 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 31.10 | 36.00 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.05 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 26.10 | 30.90 | 17.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.97 | 0.00 | -0.06 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 22.10 | 25.50 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.94 | 0.01 | -0.07 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 16.90 | 20.20 | 17.10 | -0.80 | -4.47% | 5 | 67 | 0.37 | 0.90 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 13.40 | 15.70 | 12.30 | 0.00 | 0.00% | 0 | 78 | 0.40 | 0.84 | 0.02 | -0.11 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 9.50 | 11.40 | 10.40 | +1.90 | +22.36% | 25 | 114 | 0.34 | 0.75 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 7.20 | 7.80 | 7.20 | +0.90 | +14.29% | 65 | 315 | 0.37 | 0.62 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 160.00 | 4.70 | 5.00 | 5.10 | +1.10 | +27.50% | 55 | 393 | 0.36 | 0.48 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 165.00 | 2.80 | 3.40 | 3.00 | +0.85 | +39.54% | 17 | 259 | 0.37 | 0.34 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 170.00 | 0.75 | 2.00 | 1.44 | +0.09 | +6.67% | 18 | 207 | 0.37 | 0.23 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 175.00 | 1.00 | 1.20 | 1.00 | -0.17 | -14.53% | 3 | 85 | 0.38 | 0.15 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 180.00 | 0.55 | 0.65 | 0.55 | +0.10 | +22.23% | 3 | 82 | 0.38 | 0.10 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 185.00 | 0.30 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.06 | 0.01 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 190.00 | 0.10 | 0.75 | 0.39 | +0.11 | +39.29% | 16 | 31 | 0.44 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 195.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 12 | 21 | 0.44 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 302 | 0.73 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.64 | -0.01 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 321 | 0.50 | -0.02 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.48 | -0.03 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 0.15 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 80 | 0.44 | -0.06 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 0.55 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 117 | 0.40 | -0.10 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 1.05 | 1.35 | 1.70 | -0.40 | -19.05% | 4 | 256 | 0.38 | -0.16 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 2.05 | 2.45 | 2.50 | -0.80 | -24.25% | 20 | 128 | 0.37 | -0.25 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 3.70 | 4.20 | 3.80 | -1.40 | -26.93% | 6 | 47 | 0.37 | -0.38 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 160.00 | 6.20 | 6.70 | 6.80 | -0.94 | -12.15% | 4 | 70 | 0.37 | -0.52 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 165.00 | 9.10 | 9.90 | 9.82 | +0.62 | +6.74% | 1 | 73 | 0.37 | -0.66 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 170.00 | 12.50 | 13.90 | 20.95 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.77 | 0.02 | -0.11 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 175.00 | 16.00 | 18.30 | % | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.08 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 20.90 | 23.80 | % | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.06 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 25.40 | 28.80 | % | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 29.70 | 34.50 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 34.70 | 39.50 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 39.70 | 44.50 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 49.70 | 54.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 59.70 | 64.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 230.00 | 69.70 | 74.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 240.00 | 79.70 | 84.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |