$152.05
-6.50-4.1%
가까이에: Sep 25, 5:00 PM EST
$153.04
0.990.65%
시간외: Sep 25, 7:59 PM EST
Benzinga
Benzinga
Benzinga
일요일, 9월 27
AeroVironment Inc 옵션 체인
AVAVNASDAQ
AeroVironment Options
View AeroVironment (AVAV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.17
P/C Ratio (OI)
0.79
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid74.1
Ask81.2
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid69.1
Ask76.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid64.1
Ask71.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid58.8
Ask66.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Last Price51.8Aug 27, 2026
Change
-0%
Bid54.8
Ask61.4
volume0
Intrest1
Strike
95
95
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest1
Last Price54.8Sep 16, 2026
Change
-0%
Bid49.2
Ask56.4
volume0
Intrest2
Strike
100
100
Last Price0.13Sep 16, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest23
Last Price-
Change
-
Bid44.3
Ask51.4
volume0
Intrest0
Strike
105
105
Last Price1.18Sep 23, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest8
Last Price-
Change
-
Bid39
Ask46.4
volume0
Intrest0
Strike
110
110
Last Price1.23Sep 23, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest82
Last Price-
Change
-
Bid36.7
Ask41.4
volume0
Intrest0
Strike
115
115
Last Price1.6Sep 21, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest30
Last Price-
Change
-
Bid31.4
Ask38.4
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask37.4
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price33Sep 14, 2026
Change
-0%
Bid29.7
Ask36.4
volume0
Intrest4
Strike
120
120
Last Price0.2Sep 25, 2026
Change
1.4888.1%
Bid-
Ask0.4
volume1
Intrest21
Last Price-
Change
-
Bid28.5
Ask35.4
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid27.7
Ask34.4
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid26.4
Ask33.4
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask32.5
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask5.8
volume0
Intrest0
Last Price32Sep 14, 2026
Change
-0%
Bid24.4
Ask31.5
volume0
Intrest1
Strike
125
125
Last Price0.09Sep 25, 2026
Change
0.1155%
Bid-
Ask0.25
volume1
Intrest39
Last Price-
Change
-
Bid23.7
Ask30.5
volume0
Intrest0
Strike
126
126
Last Price0.3Sep 22, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid22.4
Ask29.5
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid21.2
Ask28.5
volume0
Intrest0
Strike
128
128
Last Price1.29Sep 15, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Last Price-
Change
-
Bid21.6
Ask27.5
volume0
Intrest0
Strike
129
129
Last Price1.45Sep 15, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest1
Last Price30.22Sep 23, 2026
Change
-0%
Bid19.1
Ask26.5
volume0
Intrest15
Strike
130
130
Last Price0.15Sep 25, 2026
Change
0.017.14%
Bid-
Ask0.35
volume3
Intrest42
Last Price-
Change
-
Bid20
Ask25.5
volume0
Intrest0
Strike
131
131
Last Price0.85Sep 17, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest3
Last Price-
Change
-
Bid17.7
Ask24.6
volume0
Intrest0
Strike
132
132
Last Price0.45Sep 17, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest7
Last Price31Sep 18, 2026
Change
-0%
Bid18.4
Ask23.6
volume0
Intrest1
Strike
133
133
Last Price0.16Sep 25, 2026
Change
0.0660%
Bid-
Ask1.8
volume34
Intrest377
Last Price-
Change
-
Bid15.9
Ask22.7
volume0
Intrest0
Strike
134
134
Last Price0.35Sep 23, 2026
Change
-0%
Bid0.05
Ask0.4
volume0
Intrest11
Last Price22.4Sep 25, 2026
Change
4.424.44%
Bid13.8
Ask21.7
volume7
Intrest9
Strike
135
135
Last Price0.25Sep 25, 2026
Change
0.3558.33%
Bid-
Ask0.35
volume14
Intrest57
Last Price-
Change
-
Bid13.6
Ask20.8
volume0
Intrest0
Strike
136
136
Last Price0.33Sep 25, 2026
Change
-
Bid0.2
Ask0.65
volume11
Intrest0
Last Price-
Change
-
Bid12.7
Ask19.9
volume0
Intrest0
Strike
137
137
Last Price0.45Sep 25, 2026
Change
0.0615.38%
Bid0.1
Ask0.9
volume24
Intrest12
Last Price-
Change
-
Bid12.3
Ask19
volume0
Intrest0
Strike
138
138
Last Price0.5Sep 25, 2026
Change
0.011.96%
Bid0.3
Ask1
volume20
Intrest10
Last Price-
Change
-
Bid13.5
Ask18.3
volume0
Intrest0
Strike
139
139
Last Price0.55Sep 25, 2026
Change
0.8460.43%
Bid-
Ask1.15
volume3
Intrest5
Last Price18.9Sep 24, 2026
Change
-0%
Bid12.7
Ask17.4
volume0
Intrest64
Strike
140
140
Last Price0.67Sep 25, 2026
Change
0.011.52%
Bid0.55
Ask0.85
volume221
Intrest178
Last Price-
Change
-
Bid11.8
Ask16.6
volume0
Intrest0
Strike
141
141
Last Price0.88Sep 25, 2026
Change
0.0810%
Bid0.65
Ask1
volume10
Intrest40
Last Price-
Change
-
Bid10.3
Ask15.7
volume0
Intrest0
Strike
142
142
Last Price0.96Sep 25, 2026
Change
0.1620%
Bid0.4
Ask1.45
volume14
Intrest18
Last Price-
Change
-
Bid6.8
Ask13.2
volume0
Intrest0
Strike
143
143
Last Price1.15Sep 25, 2026
Change
0.065.5%
Bid0.25
Ask3.5
volume12
Intrest5
Last Price-
Change
-
Bid8.9
Ask14.2
volume0
Intrest0
Strike
144
144
Last Price1.33Sep 25, 2026
Change
0.075.56%
Bid-
Ask1.9
volume12
Intrest12
Last Price12.49Sep 25, 2026
Change
2.8118.37%
Bid8.7
Ask11.3
volume1
Intrest60
Strike
145
145
Last Price1.7Sep 25, 2026
Change
0.321.43%
Bid1.3
Ask1.95
volume70
Intrest138
Last Price15.8Sep 15, 2026
Change
-0%
Bid4.7
Ask12.7
volume0
Intrest0
Strike
146
146
Last Price1.9Sep 25, 2026
Change
0.535.71%
Bid1.45
Ask3.8
volume10
Intrest15
Last Price-
Change
-
Bid7.4
Ask12
volume0
Intrest0
Strike
147
147
Last Price2.23Sep 25, 2026
Change
0.6339.37%
Bid1.85
Ask2.6
volume38
Intrest17
Last Price10.29Sep 16, 2026
Change
-0%
Bid6.8
Ask11.3
volume0
Intrest1
Strike
148
148
Last Price3.07Sep 25, 2026
Change
1.1761.58%
Bid0.05
Ask7
volume11
Intrest10
Last Price7Sep 25, 2026
Change
-
Bid2.05
Ask7.5
volume11
Intrest0
Strike
149
149
Last Price3.1Sep 25, 2026
Change
0.4316.1%
Bid2.65
Ask3.9
volume38
Intrest2
Last Price6.5Sep 25, 2026
Change
5.545.83%
Bid4.9
Ask7.5
volume14
Intrest177
Strike
150
150
Last Price3.41Sep 25, 2026
Change
1.0846.35%
Bid2.15
Ask6
volume89
Intrest156
Last Price5.2Sep 25, 2026
Change
4.1544.39%
Bid4.4
Ask5.2
volume31
Intrest3
Strike
152.5
152.5
Last Price4.55Sep 25, 2026
Change
1.6355.82%
Bid4.3
Ask5
volume82
Intrest13
Last Price4.11Sep 25, 2026
Change
1.8430.92%
Bid3.3
Ask3.8
volume67
Intrest75
Strike
155
155
Last Price5.62Sep 25, 2026
Change
1.5538.08%
Bid5.5
Ask7
volume69
Intrest84
Last Price2.78Sep 25, 2026
Change
2.3245.49%
Bid2.1
Ask4
volume29
Intrest12
Strike
157.5
157.5
Last Price7.27Sep 25, 2026
Change
2.1241.17%
Bid6.5
Ask11.8
volume11
Intrest16
Last Price2Sep 25, 2026
Change
3.1561.17%
Bid1.8
Ask2.35
volume52
Intrest59
Strike
160
160
Last Price7.6Sep 25, 2026
Change
0.212.84%
Bid6.5
Ask12.6
volume26
Intrest39
Last Price1.65Sep 25, 2026
Change
1.9554.17%
Bid1
Ask1.8
volume24
Intrest31
Strike
162.5
162.5
Last Price10.2Sep 24, 2026
Change
-0%
Bid8.5
Ask14.9
volume0
Intrest4
Last Price1.21Sep 25, 2026
Change
2.163.44%
Bid0.8
Ask1.4
volume27
Intrest130
Strike
165
165
Last Price10.74Sep 25, 2026
Change
1.3511.17%
Bid9.4
Ask17.8
volume2
Intrest15
Last Price1.2Sep 25, 2026
Change
1.250%
Bid0.35
Ask2.55
volume23
Intrest35
Strike
167.5
167.5
Last Price12.35Sep 23, 2026
Change
-0%
Bid14.2
Ask19.5
volume0
Intrest3
Last Price0.65Sep 25, 2026
Change
1.3867.98%
Bid-
Ask0.75
volume42
Intrest118
Strike
170
170
Last Price16.1Sep 24, 2026
Change
-0%
Bid16.2
Ask18.7
volume0
Intrest11
Last Price1.56Sep 25, 2026
Change
0.4135.65%
Bid0.35
Ask0.8
volume1
Intrest7
Strike
172.5
172.5
Last Price15.3Sep 18, 2026
Change
-0%
Bid16.5
Ask23.1
volume0
Intrest1
Last Price0.35Sep 25, 2026
Change
0.869.57%
Bid0.3
Ask0.55
volume218
Intrest282
Strike
175
175
Last Price21.6Sep 16, 2026
Change
-0%
Bid18.9
Ask23.7
volume0
Intrest4
Last Price0.3Sep 25, 2026
Change
0.8473.68%
Bid0.1
Ask0.7
volume12
Intrest57
Strike
177.5
177.5
Last Price-
Change
-
Bid21.3
Ask28.3
volume0
Intrest0
Last Price0.22Sep 25, 2026
Change
0.569.44%
Bid0.1
Ask0.25
volume17
Intrest91
Strike
180
180
Last Price27.5Sep 25, 2026
Change
9.552.78%
Bid23.8
Ask30.2
volume3
Intrest3
Last Price0.49Sep 24, 2026
Change
-0%
Bid0.05
Ask0.9
volume0
Intrest2
Strike
182.5
182.5
Last Price-
Change
-
Bid26.3
Ask33.6
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
0.2871.79%
Bid0.05
Ask0.3
volume14
Intrest58
Strike
185
185
Last Price-
Change
-
Bid28.7
Ask33.9
volume0
Intrest0
Last Price1.75Sep 22, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest7
Strike
187.5
187.5
Last Price-
Change
-
Bid31.2
Ask37.8
volume0
Intrest0
Last Price0.1Sep 25, 2026
Change
0.2974.36%
Bid0.05
Ask0.2
volume23
Intrest26
Strike
190
190
Last Price-
Change
-
Bid33.7
Ask39.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid36.2
Ask43.2
volume0
Intrest0
Last Price0.42Sep 23, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest24
Strike
195
195
Last Price-
Change
-
Bid38.7
Ask45.2
volume0
Intrest0
Last Price0.29Sep 23, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
197.5
197.5
Last Price-
Change
-
Bid41.2
Ask46.7
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.166.67%
Bid-
Ask0.45
volume30
Intrest174
Strike
200
200
Last Price41.01Sep 15, 2026
Change
-0%
Bid43.7
Ask49.2
volume0
Intrest0
Last Price0.45Sep 18, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest1
Strike
202.5
202.5
Last Price-
Change
-
Bid46.2
Ask50.9
volume0
Intrest0
Last Price0.2Sep 24, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest24
Strike
205
205
Last Price-
Change
-
Bid48.7
Ask54.2
volume0
Intrest0
Last Price0.49Sep 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
207.5
207.5
Last Price-
Change
-
Bid51.2
Ask58.1
volume0
Intrest0
Last Price0.14Sep 22, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest27
Strike
210
210
Last Price54.35Sep 10, 2026
Change
-0%
Bid53.7
Ask60.7
volume0
Intrest1
Last Price0.29Sep 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest28
Strike
215
215
Last Price70.12Sep 01, 2026
Change
-0%
Bid58.7
Ask64.2
volume0
Intrest0
Last Price0.96Sep 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest13
Strike
220
220
Last Price-
Change
-
Bid63.7
Ask70.5
volume0
Intrest0
Last Price0.5Sep 09, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest9
Strike
225
225
Last Price-
Change
-
Bid68.7
Ask75.7
volume0
Intrest0
Last Price0.57Sep 01, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest9
Strike
230
230
Last Price-
Change
-
Bid73.7
Ask80.2
volume0
Intrest0
Last Price0.73Aug 28, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest3
Strike
235
235
Last Price-
Change
-
Bid78.7
Ask85.7
volume0
Intrest0
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest5
Strike
240
240
Last Price-
Change
-
Bid83.7
Ask90.5
volume0
Intrest0
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest3
Strike
245
245
Last Price-
Change
-
Bid88.7
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid93.7
Ask98.4
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest52
Strike
255
255
Last Price-
Change
-
Bid98.7
Ask105.5
volume0
Intrest0
Last Price2.35Aug 19, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid103.7
Ask108.4
volume0
Intrest0
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest20
Strike
265
265
Last Price-
Change
-
Bid108.7
Ask116.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved