Cboe Global Markets

AVAV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AeroVironment, Inc. (avav)

2025-07-28 15:59:58 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,009,447
Last: 
269.7
Change: 
-2.25 (+-0.8314%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AVAV 262.500
8.8
+0
9.6
12.3
0
0.52
0.7309
0.023
3
AVAV 265.000
8.6
-2.85
8.1
9.4
46
0.47
0.6712
0.0255
25
AVAV 267.500
6.6
-3.3
7.1
8.1
29
0.51
0.605
0.0274
30
AVAV 270.000
6
-1.8
5.7
7
109
0.53
0.535
0.0283
44
AVAV 272.500
4.4
-2.25
4.4
5.9
10
0.54
0.4648
0.0281
18
AVAV 275.000
3.9
-1.85
3.8
4.9
39
0.55
0.3977
0.027
62
Fri Aug 01 2025
Strike
AVAV 262.500
AVAV 265.000
AVAV 267.500
AVAV 270.000
AVAV 272.500
AVAV 275.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AVAV 262.500
3.3
+0.95
1
2.9
12
0.45
-0.2707
0.0231
18
AVAV 265.000
3.4
+0.425
2.95
3.8
43
0.52
-0.3309
0.0257
64
AVAV 267.500
4.7
+0.75
3.7
4.5
20
0.49
-0.3977
0.0276
203
AVAV 270.000
5.84
+0.89
4.5
6.4
15
0.51
-0.4683
0.0285
40
AVAV 272.500
4.5
-1.55
6.4
7.3
2
0.52
-0.5392
0.0284
16
AVAV 275.000
6.4
-0.9
7.5
8.8
3
0.5
-0.6068
0.0272
23
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AVAV 262.500
9.87
-5.98
12.2
14.5
1
0.45
0.6735
0.017
13
AVAV 265.000
11.2
-2.9
11.1
13.3
23
0.48
0.6293
0.0178
36
AVAV 267.500
9.7
-2.55
9.8
11
7
0.45
0.5834
0.0184
8
AVAV 270.000
8.4
-2.25
8.7
9.6
22
0.46
0.5367
0.0187
21
AVAV 272.500
5.84
-3.51
7.5
8.5
10
0.46
0.4902
0.0187
6
AVAV 275.000
5.2
-3.2
6.6
7.4
7
0.47
0.4447
0.0184
32
Fri Aug 08 2025
Strike
AVAV 262.500
AVAV 265.000
AVAV 267.500
AVAV 270.000
AVAV 272.500
AVAV 275.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AVAV 262.500
4.8
+0.55
4.5
5.3
2
0.46
-0.3289
0.0171
7
AVAV 265.000
6.64
+1.39
5.4
6.7
5
0.47
-0.3735
0.018
4
AVAV 267.500
8.7
+2.75
6.5
8.1
1
0.48
-0.4198
0.0186
2
AVAV 270.000
8
+0.95
7.2
8.6
11
0.44
-0.4668
0.0189
21
AVAV 272.500
0
+0
7.9
11.6
0
0.48
-0.5138
0.0189
0
AVAV 275.000
16.37
+0
10.6
11.7
0
0.47
-0.5596
0.0186
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AVAV 262.500
14.2
-3.55
13.6
15.8
8
0.41
0.6496
0.0139
9
AVAV 265.000
13.28
-2.47
12.6
14.5
24
0.45
0.6136
0.0144
31
AVAV 267.500
13.95
+0
11.1
13.2
0
0.45
0.5769
0.0147
5
AVAV 270.000
11
-2.25
10.9
11.8
97
0.45
0.5397
0.0149
591
AVAV 272.500
9.8
-1.65
9.8
10.7
4
0.45
0.5025
0.015
27
AVAV 275.000
8.98
-1.22
8.7
9.5
15
0.45
0.4658
0.0149
28
Fri Aug 15 2025
Strike
AVAV 262.500
AVAV 265.000
AVAV 267.500
AVAV 270.000
AVAV 272.500
AVAV 275.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AVAV 262.500
7.2
+0.45
6.3
7.1
5
0.44
-0.3531
0.014
12
AVAV 265.000
8.04
+0.39
7.4
8.2
11
0.45
-0.3893
0.0145
16
AVAV 267.500
9.42
+0
8.6
9.3
0
0.45
-0.4264
0.0148
3
AVAV 270.000
10
+0
9.7
10.8
12
0.45
-0.464
0.0151
316
AVAV 272.500
12
+1.25
11.2
11.9
2
0.45
-0.5015
0.0151
6
AVAV 275.000
12.9
+0.6
12.6
13.3
4
0.45
-0.5385
0.015
18
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AVAV 255.000
21.7
-2.55
21.4
23.5
3
0.46
0.7232
0.0105
2
AVAV 260.000
16.1
-5.1
17.7
19.8
2
0.44
0.6669
0.0115
7
AVAV 265.000
22.4
+0
15.5
16.6
0
0.45
0.6062
0.0122
1
AVAV 270.000
12.6
-2.65
12.9
13.9
2
0.45
0.5433
0.0126
3
AVAV 275.000
9.1
-3.95
10.6
11.5
5
0.45
0.4806
0.0127
11
AVAV 280.000
8.3
-2.3
8.8
9.5
1
0.45
0.4204
0.0123
18
Fri Aug 22 2025
Strike
AVAV 255.000
AVAV 260.000
AVAV 265.000
AVAV 270.000
AVAV 275.000
AVAV 280.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AVAV 255.000
5.3
-0.7
5.4
6.4
3
0.45
-0.2789
0.0106
27
AVAV 260.000
9.5
+2.1
7.1
8
4
0.45
-0.3358
0.0116
12
AVAV 265.000
10.44
+1.49
9.2
9.9
3
0.45
-0.3971
0.0124
12
AVAV 270.000
10.72
+0
11.6
12.5
0
0.45
-0.4607
0.0128
6
AVAV 275.000
17.9
+3.85
14.4
15.3
2
0.46
-0.5241
0.0128
2
AVAV 280.000
21.1
+4.25
17.4
18.2
1
0.45
-0.5852
0.0125
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AVAV 255.000
0
+0
21.9
25.4
0
0.44
0.7085
0.0097
0
AVAV 260.000
19.25
-2.95
19.3
22
2
0.45
0.6568
0.0104
2
AVAV 265.000
13.8
-6.1
16.3
19
2
0.45
0.6019
0.011
3
AVAV 270.000
12.7
-4.05
13.6
15.8
10
0.43
0.5458
0.0113
9
AVAV 275.000
10.64
-4.31
11.6
13.6
6
0.44
0.4897
0.0114
11
AVAV 280.000
10.48
-1.97
9.2
11.5
7
0.43
0.4354
0.0112
11
Fri Aug 29 2025
Strike
AVAV 255.000
AVAV 260.000
AVAV 265.000
AVAV 270.000
AVAV 275.000
AVAV 280.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AVAV 255.000
7.3
+0
5.7
7.8
0
0.43
-0.2934
0.0098
14
AVAV 260.000
8.1
-0.95
7
9.5
21
0.42
-0.346
0.0106
33
AVAV 265.000
11.37
+0.87
9.1
11.8
1
0.43
-0.4012
0.0111
1
AVAV 270.000
15.3
+2.2
13
14
6
0.45
-0.4582
0.0114
111
AVAV 275.000
17.4
+0
14.5
17.3
0
0.44
-0.5151
0.0115
1
AVAV 280.000
0
+0
17.1
20.1
0
0.43
-0.5705
0.0113
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.