Options Chain for AEROVIRONMENT INC COM (AVAV) - $205.25 as of 11/20/2024 7:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 121.70 | 125.60 | 128.80 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 116.70 | 120.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 85.00 | 111.80 | 115.50 | 118.60 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 106.80 | 110.70 | 119.00 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 101.80 | 105.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 96.80 | 101.20 | 106.40 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 92.10 | 95.50 | 72.50 | 0.00 | 0.00% | 0 | 50 | 1.64 | 1.00 | 0.00 | -0.01 | 9/17/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 87.20 | 90.70 | 83.70 | 0.00 | 0.00% | 0 | 11 | 1.41 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 82.00 | 85.70 | 53.96 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.02 | 8/5/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 77.30 | 80.90 | 86.15 | 0.00 | 0.00% | 0 | 6 | 1.24 | 1.00 | 0.00 | -0.02 | 10/7/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 72.40 | 74.90 | 93.75 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.99 | 0.00 | -0.04 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 67.60 | 70.00 | 78.58 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.99 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 62.80 | 65.50 | 59.25 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.98 | 0.00 | -0.06 | 8/21/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 57.80 | 61.10 | 54.00 | 0.00 | 0.00% | 0 | 23 | 1.04 | 0.97 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 53.10 | 56.40 | 66.50 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.96 | 0.00 | -0.09 | 10/9/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 48.40 | 51.80 | 57.20 | 0.00 | 0.00% | 0 | 29 | 0.63 | 0.94 | 0.00 | -0.11 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 43.90 | 47.50 | 62.00 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.92 | 0.00 | -0.13 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 39.70 | 42.20 | 42.28 | 0.00 | 0.00% | 0 | 59 | 0.65 | 0.89 | 0.01 | -0.15 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 35.70 | 38.80 | 71.70 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.86 | 0.01 | -0.17 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 31.90 | 33.90 | 29.32 | 0.00 | 0.00% | 0 | 94 | 0.66 | 0.82 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 28.10 | 30.00 | 47.80 | 0.00 | 0.00% | 0 | 55 | 0.65 | 0.78 | 0.01 | -0.21 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 24.40 | 26.30 | 21.52 | 0.00 | 0.00% | 0 | 94 | 0.64 | 0.74 | 0.01 | -0.23 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 21.20 | 22.90 | 22.23 | +3.83 | +20.82% | 5 | 47 | 0.63 | 0.69 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 18.00 | 19.40 | 17.40 | +2.05 | +13.36% | 18 | 87 | 0.61 | 0.64 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 15.50 | 16.60 | 16.60 | +2.46 | +17.40% | 13 | 88 | 0.61 | 0.59 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 13.20 | 14.00 | 14.20 | +1.70 | +13.60% | 42 | 157 | 0.61 | 0.53 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 9.00 | 10.00 | 9.20 | +1.00 | +12.20% | 41 | 192 | 0.61 | 0.42 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 6.10 | 6.80 | 7.00 | +1.70 | +32.08% | 55 | 375 | 0.60 | 0.32 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 4.10 | 4.60 | 4.70 | +1.16 | +32.77% | 19 | 114 | 0.61 | 0.24 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 2.75 | 3.10 | 2.78 | +0.23 | +9.02% | 16 | 321 | 0.61 | 0.17 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 1.65 | 2.00 | 1.82 | +0.37 | +25.52% | 16 | 210 | 0.61 | 0.12 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 1.05 | 1.30 | 1.22 | +0.17 | +16.19% | 5 | 213 | 0.61 | 0.08 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 270.00 | 0.65 | 0.90 | 0.69 | -0.71 | -50.72% | 3 | 63 | 0.62 | 0.06 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 0.30 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 166 | 0.64 | 0.04 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 0.10 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 89 | 0.64 | 0.03 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 0.20 | 0.50 | 0.27 | -0.14 | -34.15% | 1 | 111 | 0.68 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 320.00 | 0.05 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 79 | 0.66 | 0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 330.00 | 0.00 | 0.40 | 0.05 | -0.05 | -50.00% | 6 | 122 | 0.66 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 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 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 331 | 1.82 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.85 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.20 | 0.14 | -0.06 | -30.00% | 10 | 67 | 0.94 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.19 | +0.04 | +26.67% | 10 | 64 | 1.09 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.82 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.05 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 29 | 0.72 | -0.01 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 0.15 | 0.40 | 0.30 | -0.10 | -25.00% | 5 | 25 | 0.73 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.15 | 0.45 | 0.38 | -0.18 | -32.15% | 1 | 129 | 0.68 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.25 | 0.85 | 0.87 | 0.00 | 0.00% | 0 | 46 | 0.69 | -0.03 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.40 | 1.60 | 1.00 | -0.05 | -4.77% | 1 | 34 | 0.71 | -0.04 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 1.05 | 1.30 | 1.15 | -0.40 | -25.81% | 21 | 83 | 0.69 | -0.06 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 1.45 | 1.75 | 1.70 | -0.50 | -22.73% | 11 | 101 | 0.68 | -0.08 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 2.05 | 2.35 | 2.22 | -0.58 | -20.72% | 1 | 371 | 0.67 | -0.11 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 2.70 | 3.10 | 3.00 | -0.70 | -18.92% | 60 | 64 | 0.66 | -0.14 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 3.70 | 4.10 | 4.00 | -1.00 | -20.00% | 67 | 111 | 0.66 | -0.18 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 4.70 | 5.30 | 5.00 | -1.15 | -18.70% | 5 | 242 | 0.65 | -0.22 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 6.10 | 6.80 | 6.60 | -1.40 | -17.50% | 6 | 202 | 0.65 | -0.26 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 7.70 | 8.60 | 7.90 | -2.00 | -20.21% | 13 | 439 | 0.65 | -0.31 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 9.50 | 10.10 | 10.20 | -2.10 | -17.08% | 18 | 313 | 0.63 | -0.36 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 11.60 | 12.30 | 11.18 | -3.52 | -23.95% | 6 | 188 | 0.62 | -0.41 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 12.70 | 14.70 | 14.30 | -2.65 | -15.64% | 7 | 333 | 0.62 | -0.47 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 19.70 | 20.70 | 19.70 | -5.92 | -23.11% | 20 | 371 | 0.61 | -0.58 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 25.90 | 28.70 | 30.60 | 0.00 | 0.00% | 0 | 309 | 0.62 | -0.68 | 0.01 | -0.22 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 34.00 | 36.60 | 36.69 | +16.49 | +81.64% | 2 | 93 | 0.63 | -0.76 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 42.60 | 45.70 | 32.89 | 0.00 | 0.00% | 0 | 71 | 0.62 | -0.83 | 0.01 | -0.15 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 51.20 | 54.60 | 71.90 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.88 | 0.01 | -0.12 | 9/6/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 60.70 | 64.00 | % | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 270.00 | 70.40 | 73.90 | 56.75 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.94 | 0.00 | -0.07 | 10/14/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 79.20 | 83.80 | 103.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.05 | 6/27/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 90.90 | 93.50 | 75.90 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.04 | 10/11/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 100.90 | 103.40 | 128.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 7/10/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 110.90 | 113.50 | 90.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 320.00 | 120.90 | 123.50 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 330.00 | 130.90 | 133.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST |