Options Chain for AEROVIRONMENT INC COM (AVAV) - $154.60 as of 4/29/2024 5:56:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 82.30 | 87.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 80.00 | 77.20 | 82.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 85.00 | 72.30 | 77.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 90.00 | 67.20 | 72.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 95.00 | 62.20 | 67.00 | 52.90 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | -0.02 | 4/1/2024 | 4/29/2024 4:00:04 PM EST |
| 100.00 | 57.50 | 62.00 | 45.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/29/2024 4:00:04 PM EST |
| 105.00 | 52.50 | 57.00 | 42.25 | 0.00 | 0.00% | 0 | 50 | 1.48 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 4:00:04 PM EST |
| 110.00 | 47.50 | 52.00 | 36.95 | 0.00 | 0.00% | 0 | 12 | 1.25 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/29/2024 4:00:04 PM EST |
| 115.00 | 42.50 | 47.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:04 PM EST | |||
| 120.00 | 37.50 | 42.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:04 PM EST | |||
| 125.00 | 32.50 | 37.00 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.05 | 4/29/2024 4:00:04 PM EST | |||
| 130.00 | 27.50 | 32.00 | 17.00 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.97 | 0.00 | -0.06 | 4/17/2024 | 4/29/2024 4:00:04 PM EST |
| 135.00 | 22.70 | 27.50 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.95 | 0.01 | -0.08 | 4/19/2024 | 4/29/2024 4:00:04 PM EST |
| 140.00 | 18.20 | 22.00 | 17.10 | 0.00 | 0.00% | 0 | 62 | 0.69 | 0.92 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 145.00 | 15.10 | 17.90 | 16.30 | +4.00 | +32.52% | 1 | 78 | 0.35 | 0.86 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 150.00 | 11.10 | 12.70 | 11.50 | +1.10 | +10.58% | 27 | 128 | 0.42 | 0.79 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 155.00 | 7.70 | 8.30 | 7.75 | +0.55 | +7.64% | 6 | 266 | 0.37 | 0.66 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 160.00 | 5.00 | 5.60 | 5.10 | 0.00 | 0.00% | 39 | 405 | 0.37 | 0.51 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 165.00 | 3.00 | 3.50 | 2.85 | -0.15 | -5.00% | 32 | 262 | 0.37 | 0.37 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 170.00 | 1.70 | 2.00 | 1.74 | +0.30 | +20.84% | 69 | 213 | 0.37 | 0.25 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 175.00 | 0.95 | 1.45 | 1.05 | +0.05 | +5.00% | 13 | 86 | 0.40 | 0.15 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 180.00 | 0.50 | 1.25 | 0.65 | +0.10 | +18.19% | 3 | 84 | 0.44 | 0.09 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 185.00 | 0.25 | 0.40 | 0.45 | -0.02 | -4.26% | 6 | 18 | 0.40 | 0.05 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 190.00 | 0.10 | 0.45 | 0.34 | -0.05 | -12.83% | 16 | 40 | 0.43 | 0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 195.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 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 | 0.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 302 | 0.78 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 4:00:04 PM EST |
| 125.00 | 0.10 | 0.40 | 0.17 | +0.02 | +13.34% | 16 | 321 | 0.59 | -0.01 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 130.00 | 0.10 | 0.40 | 0.30 | +0.05 | +20.00% | 16 | 60 | 0.51 | -0.03 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 135.00 | 0.15 | 0.50 | 0.20 | -0.45 | -69.24% | 2 | 80 | 0.46 | -0.05 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 140.00 | 0.40 | 0.60 | 0.42 | -0.60 | -58.83% | 9 | 117 | 0.42 | -0.08 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 145.00 | 0.80 | 1.05 | 0.80 | -0.90 | -52.95% | 6 | 252 | 0.39 | -0.14 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 150.00 | 1.55 | 1.90 | 1.65 | -0.85 | -34.00% | 15 | 116 | 0.38 | -0.21 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 155.00 | 2.90 | 3.30 | 2.90 | -0.90 | -23.69% | 15 | 43 | 0.38 | -0.34 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 160.00 | 5.00 | 5.70 | 4.70 | -2.10 | -30.89% | 14 | 70 | 0.38 | -0.49 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 165.00 | 7.90 | 8.60 | 7.60 | -2.22 | -22.61% | 1 | 74 | 0.37 | -0.63 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 170.00 | 9.90 | 12.70 | 10.50 | -10.45 | -49.89% | 1 | 30 | 0.38 | -0.75 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 4:00:04 PM EST |
| 175.00 | 15.20 | 17.20 | % | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.10 | 4/29/2024 4:00:04 PM EST | |||
| 180.00 | 19.20 | 22.60 | % | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.07 | 4/29/2024 4:00:04 PM EST | |||
| 185.00 | 23.50 | 27.80 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.05 | 4/29/2024 4:00:04 PM EST | |||
| 190.00 | 28.00 | 32.80 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 4/29/2024 4:00:04 PM EST | |||
| 195.00 | 33.10 | 37.80 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 4/29/2024 4:00:04 PM EST | |||
| 200.00 | 38.10 | 42.90 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:04 PM EST | |||
| 210.00 | 48.00 | 52.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 220.00 | 58.10 | 62.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 230.00 | 68.20 | 73.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST | |||
| 240.00 | 78.20 | 83.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:04 PM EST |