Options Chain for AEROVIRONMENT INC COM (AVAV) - $160.00 as of 5/5/2025 7:33:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 95.10 | 99.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 90.30 | 94.10 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 85.20 | 89.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 80.50 | 84.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 75.30 | 79.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 70.40 | 74.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 66.10 | 69.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 60.40 | 64.10 | 57.37 | 0.00 | 0.00% | 0 | 77 | 1.87 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 55.50 | 59.00 | 47.18 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 50.80 | 54.00 | 23.08 | 0.00 | 0.00% | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 45.40 | 49.10 | 29.05 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 40.40 | 44.20 | 29.55 | 0.00 | 0.00% | 0 | 25 | 1.30 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 35.40 | 39.20 | 25.20 | 0.00 | 0.00% | 0 | 21 | 1.18 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 31.20 | 34.20 | 27.70 | -0.30 | -1.08% | 1 | 119 | 1.09 | 0.99 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 26.40 | 29.30 | 18.27 | 0.00 | 0.00% | 0 | 49 | 0.80 | 0.98 | 0.00 | -0.06 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 21.50 | 24.50 | 19.00 | 0.00 | 0.00% | 0 | 45 | 0.78 | 0.95 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 16.70 | 19.70 | 17.10 | +4.60 | +36.80% | 3 | 49 | 0.59 | 0.91 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 12.40 | 14.40 | 10.40 | +0.06 | +0.58% | 2 | 82 | 0.53 | 0.84 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 9.10 | 10.50 | 8.40 | +1.20 | +16.67% | 5 | 71 | 0.50 | 0.73 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 5.80 | 7.40 | 6.10 | +1.70 | +38.64% | 22 | 205 | 0.48 | 0.59 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 3.40 | 4.10 | 3.86 | +1.46 | +60.84% | 32 | 469 | 0.43 | 0.43 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 1.80 | 2.50 | 1.75 | +0.70 | +66.67% | 6 | 87 | 0.44 | 0.27 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.75 | 1.25 | 0.70 | +0.15 | +27.28% | 2 | 74 | 0.42 | 0.15 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.25 | 0.55 | 0.37 | +0.17 | +85.00% | 3 | 18 | 0.41 | 0.08 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 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 | 1.00 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.90 | 1.40 | 0.00 | 0.00% | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.81 | -0.01 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.50 | 0.20 | -0.80 | -80.00% | 4 | 64 | 0.59 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.10 | 0.65 | 0.55 | -1.55 | -73.81% | 1 | 26 | 0.55 | -0.05 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.50 | 0.80 | 0.70 | -0.64 | -47.77% | 16 | 45 | 0.51 | -0.09 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 1.10 | 1.45 | 1.20 | -1.27 | -51.42% | 13 | 25 | 0.49 | -0.16 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 2.20 | 2.60 | 2.00 | -2.20 | -52.39% | 27 | 11 | 0.48 | -0.27 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 3.80 | 4.40 | 4.11 | -2.53 | -38.11% | 4 | 6 | 0.47 | -0.41 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 6.20 | 7.00 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.57 | 0.03 | -0.23 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 8.10 | 10.60 | 26.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.73 | 0.03 | -0.20 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 12.50 | 14.80 | % | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.14 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 16.30 | 19.30 | % | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST |