AVAV options chain $143.60
← Back to AVAV stock page
In-the-money contracts are shaded relative to the current underlying price ($143.60).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| AVAV260904C00075000 |
$75.00 |
$108.20 |
+32.48 (+42.9%) |
$67.05 |
$72.85 |
4 |
| AVAV260904C00080000 |
$80.00 |
— |
— |
$60.40 |
$67.23 |
— |
| AVAV260904C00085000 |
$85.00 |
— |
— |
$56.68 |
$62.40 |
— |
| AVAV260904C00090000 |
$90.00 |
— |
— |
$51.54 |
$56.76 |
— |
| AVAV260904C00095000 |
$95.00 |
— |
— |
$45.83 |
$51.24 |
— |
| AVAV260904C00100000 |
$100.00 |
— |
— |
$40.40 |
$46.60 |
— |
| AVAV260904C00105000 |
$105.00 |
— |
— |
$35.94 |
$42.18 |
— |
| AVAV260904C00110000 |
$110.00 |
$39.00 |
-1.30 (-3.2%) |
$30.77 |
$36.46 |
1 |
| AVAV260904C00115000 |
$115.00 |
$41.40 |
— |
$26.40 |
$32.66 |
2 |
| AVAV260904C00120000 |
$120.00 |
$25.60 |
— |
$21.70 |
$26.50 |
34 |
| AVAV260904C00121000 |
$121.00 |
$24.70 |
— |
$20.48 |
$24.70 |
34 |
| AVAV260904C00122000 |
$122.00 |
— |
— |
$19.29 |
$24.85 |
— |
| AVAV260904C00123000 |
$123.00 |
— |
— |
$17.86 |
$23.74 |
— |
| AVAV260904C00124000 |
$124.00 |
— |
— |
$16.83 |
$22.68 |
— |
| AVAV260904C00125000 |
$125.00 |
$21.95 |
-0.12 (-0.5%) |
$16.12 |
$21.81 |
2 |
| AVAV260904C00126000 |
$126.00 |
$20.96 |
-0.20 (-0.9%) |
$15.01 |
$21.21 |
2 |
| AVAV260904C00127000 |
$127.00 |
— |
— |
$14.43 |
$20.02 |
— |
| AVAV260904C00128000 |
$128.00 |
— |
— |
$13.27 |
$19.27 |
— |
| AVAV260904C00129000 |
$129.00 |
— |
— |
$12.25 |
$18.21 |
— |
| AVAV260904C00130000 |
$130.00 |
$14.83 |
+0.53 (+3.7%) |
$11.26 |
$16.77 |
3 |
| AVAV260904C00131000 |
$131.00 |
$13.83 |
-1.88 (-12.0%) |
$10.44 |
$16.04 |
3 |
| AVAV260904C00132000 |
$132.00 |
— |
— |
$9.16 |
$14.77 |
— |
| AVAV260904C00133000 |
$133.00 |
— |
— |
$8.13 |
$14.22 |
— |
| AVAV260904C00134000 |
$134.00 |
$10.85 |
— |
$7.62 |
$12.89 |
4 |
| AVAV260904C00135000 |
$135.00 |
$11.60 |
— |
$6.90 |
$10.93 |
2 |
| AVAV260904C00136000 |
$136.00 |
— |
— |
$5.26 |
$9.45 |
— |
| AVAV260904C00137000 |
$137.00 |
— |
— |
$5.28 |
$10.65 |
— |
| AVAV260904C00138000 |
$138.00 |
$10.50 |
+0.50 (+5.0%) |
$4.58 |
$8.31 |
3 |
| AVAV260904C00139000 |
$139.00 |
— |
— |
$3.76 |
$8.57 |
— |
| AVAV260904C00140000 |
$140.00 |
$6.99 |
+2.79 (+66.4%) |
$3.84 |
$8.08 |
5 |
| AVAV260904C00141000 |
$141.00 |
$7.50 |
+1.80 (+31.6%) |
$2.82 |
$5.38 |
1 |
| AVAV260904C00142000 |
$142.00 |
$5.10 |
+0.87 (+20.6%) |
$2.37 |
$8.97 |
29 |
| AVAV260904C00143000 |
$143.00 |
$3.83 |
-0.57 (-13.0%) |
$2.39 |
$3.88 |
7 |
| AVAV260904C00144000 |
$144.00 |
$3.36 |
-0.44 (-11.6%) |
$1.98 |
$3.47 |
6 |
| AVAV260904C00145000 |
$145.00 |
$2.00 |
-1.00 (-33.3%) |
$1.92 |
$2.68 |
27 |
| AVAV260904C00146000 |
$146.00 |
$3.00 |
+0.08 (+2.7%) |
$1.28 |
$2.38 |
10 |
| AVAV260904C00147000 |
$147.00 |
$1.85 |
-0.85 (-31.5%) |
$0.83 |
$2.02 |
18 |
| AVAV260904C00148000 |
$148.00 |
$1.42 |
-0.58 (-29.0%) |
$0.67 |
$1.57 |
16 |
| AVAV260904C00149000 |
$149.00 |
$1.22 |
-0.68 (-35.8%) |
$0.53 |
$1.83 |
12 |
| AVAV260904C00150000 |
$150.00 |
$0.80 |
-0.75 (-48.4%) |
$0.63 |
$0.98 |
195 |
| AVAV260904C00152500 |
$152.50 |
$1.05 |
+0.04 (+4.0%) |
$0.23 |
$0.93 |
21 |
| AVAV260904C00155000 |
$155.00 |
$0.30 |
-0.35 (-53.8%) |
$0.08 |
$0.48 |
117 |
| AVAV260904C00157500 |
$157.50 |
$0.35 |
-0.10 (-22.2%) |
$0.03 |
$0.63 |
72 |
| AVAV260904C00160000 |
$160.00 |
$0.09 |
-0.26 (-74.3%) |
$0.07 |
$0.17 |
81 |
| AVAV260904C00162500 |
$162.50 |
$0.52 |
+0.42 (+420.0%) |
$0.00 |
$0.37 |
3 |
| AVAV260904C00165000 |
$165.00 |
$0.25 |
+0.18 (+257.1%) |
$0.00 |
$0.82 |
1 |
| AVAV260904C00167500 |
$167.50 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.17 |
1 |
| AVAV260904C00170000 |
$170.00 |
$0.10 |
-0.11 (-52.4%) |
$0.00 |
$0.28 |
12 |
| AVAV260904C00172500 |
$172.50 |
$0.15 |
-0.85 (-85.0%) |
$0.00 |
$1.68 |
1 |
| AVAV260904C00175000 |
$175.00 |
$0.05 |
-0.06 (-54.5%) |
$0.00 |
$0.13 |
15 |
| AVAV260904C00177500 |
$177.50 |
$0.73 |
+0.53 (+265.0%) |
$0.00 |
$5.02 |
1 |
| AVAV260904C00180000 |
$180.00 |
$0.05 |
-0.08 (-61.5%) |
$0.00 |
$0.57 |
5 |
| AVAV260904C00182500 |
$182.50 |
$0.10 |
+0.03 (+42.9%) |
$0.00 |
$4.07 |
1 |
| AVAV260904C00185000 |
$185.00 |
$0.35 |
+0.30 (+600.0%) |
$0.00 |
$0.38 |
1 |
| AVAV260904C00187500 |
$187.50 |
— |
— |
$0.00 |
$8.73 |
— |
| AVAV260904C00190000 |
$190.00 |
$0.03 |
-0.72 (-96.0%) |
$0.00 |
$0.03 |
1 |
| AVAV260904C00192500 |
$192.50 |
$0.55 |
+0.46 (+511.1%) |
$0.00 |
$8.50 |
2 |
| AVAV260904C00195000 |
$195.00 |
$0.03 |
-0.16 (-84.2%) |
$0.00 |
$0.12 |
1 |
| AVAV260904C00197500 |
$197.50 |
$0.68 |
+0.40 (+142.9%) |
$0.00 |
$0.68 |
1 |
| AVAV260904C00200000 |
$200.00 |
$0.03 |
-0.20 (-87.0%) |
$0.00 |
$0.23 |
5 |
| AVAV260904C00202500 |
$202.50 |
$0.25 |
— |
$0.00 |
$8.70 |
3 |
| AVAV260904C00205000 |
$205.00 |
$0.10 |
-0.14 (-58.3%) |
$0.00 |
$0.17 |
2 |
| AVAV260904C00207500 |
$207.50 |
— |
— |
$0.00 |
$8.68 |
— |
| AVAV260904C00210000 |
$210.00 |
$0.27 |
+0.07 (+35.0%) |
$0.00 |
$8.54 |
2 |
| AVAV260904C00212500 |
$212.50 |
$0.22 |
-0.08 (-26.7%) |
$0.00 |
$0.47 |
2 |
| AVAV260904C00215000 |
$215.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.27 |
1 |
| AVAV260904C00217500 |
$217.50 |
— |
— |
$0.00 |
$8.58 |
— |
| AVAV260904C00220000 |
$220.00 |
$0.05 |
-0.15 (-75.0%) |
$0.00 |
$2.62 |
2 |
| AVAV260904C00222500 |
$222.50 |
— |
— |
$0.00 |
$8.69 |
— |
| AVAV260904C00225000 |
$225.00 |
$0.04 |
-0.07 (-63.6%) |
$0.00 |
$8.54 |
1 |
| AVAV260904C00227500 |
$227.50 |
— |
— |
$0.00 |
$8.46 |
— |
| AVAV260904C00230000 |
$230.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$8.76 |
1 |
| AVAV260904C00232500 |
$232.50 |
— |
— |
$0.00 |
$8.47 |
— |
| AVAV260904C00235000 |
$235.00 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$8.48 |
1 |
| AVAV260904C00240000 |
$240.00 |
$0.09 |
-2.80 (-96.9%) |
$0.00 |
$8.58 |
1 |
| AVAV260904C00245000 |
$245.00 |
— |
— |
$0.00 |
$8.74 |
— |
| AVAV260904C00250000 |
$250.00 |
$0.09 |
+0.00 (+0.0%) |
$0.00 |
$8.52 |
2 |
| AVAV260904C00255000 |
$255.00 |
— |
— |
$0.00 |
$8.70 |
— |
| AVAV260904C00260000 |
$260.00 |
— |
— |
$0.00 |
$8.69 |
— |
| AVAV260904C00265000 |
$265.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$8.65 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| AVAV260904P00075000 |
$75.00 |
$0.14 |
-0.11 (-44.0%) |
$0.00 |
$0.23 |
2 |
| AVAV260904P00080000 |
$80.00 |
$0.19 |
-0.11 (-36.7%) |
$0.00 |
$0.78 |
2 |
| AVAV260904P00085000 |
$85.00 |
— |
— |
$0.00 |
$5.15 |
— |
| AVAV260904P00090000 |
$90.00 |
— |
— |
$0.00 |
$5.20 |
— |
| AVAV260904P00095000 |
$95.00 |
— |
— |
$0.00 |
$5.08 |
— |
| AVAV260904P00100000 |
$100.00 |
$0.47 |
— |
$0.00 |
$2.12 |
5 |
| AVAV260904P00105000 |
$105.00 |
— |
— |
$0.00 |
$1.92 |
— |
| AVAV260904P00110000 |
$110.00 |
$0.11 |
— |
$0.00 |
$1.68 |
1 |
| AVAV260904P00115000 |
$115.00 |
— |
— |
$0.00 |
$1.57 |
— |
| AVAV260904P00120000 |
$120.00 |
$0.05 |
-0.19 (-79.2%) |
$0.00 |
$0.03 |
10 |
| AVAV260904P00121000 |
$121.00 |
— |
— |
$0.00 |
$1.52 |
— |
| AVAV260904P00122000 |
$122.00 |
— |
— |
$0.00 |
$1.52 |
— |
| AVAV260904P00123000 |
$123.00 |
— |
— |
$0.00 |
$1.68 |
— |
| AVAV260904P00124000 |
$124.00 |
— |
— |
$0.00 |
$1.58 |
— |
| AVAV260904P00125000 |
$125.00 |
$0.12 |
-0.18 (-60.0%) |
$0.00 |
$1.22 |
20 |
| AVAV260904P00126000 |
$126.00 |
— |
— |
$0.00 |
$1.52 |
— |
| AVAV260904P00127000 |
$127.00 |
$0.05 |
— |
$0.00 |
$1.48 |
10 |
| AVAV260904P00128000 |
$128.00 |
$0.47 |
+0.02 (+4.4%) |
$0.00 |
$1.73 |
9 |
| AVAV260904P00129000 |
$129.00 |
$0.65 |
— |
$0.00 |
$1.52 |
9 |
| AVAV260904P00130000 |
$130.00 |
$0.13 |
-0.09 (-40.9%) |
$0.00 |
$0.13 |
2 |
| AVAV260904P00131000 |
$131.00 |
$0.76 |
— |
$0.00 |
$0.68 |
12 |
| AVAV260904P00132000 |
$132.00 |
$0.20 |
-0.45 (-69.2%) |
$0.00 |
$6.05 |
5 |
| AVAV260904P00133000 |
$133.00 |
$0.43 |
-0.42 (-49.4%) |
$0.00 |
$1.48 |
3 |
| AVAV260904P00134000 |
$134.00 |
$0.10 |
-0.08 (-44.4%) |
$0.07 |
$0.17 |
3 |
| AVAV260904P00135000 |
$135.00 |
$0.10 |
-0.25 (-71.4%) |
$0.07 |
$0.33 |
3 |
| AVAV260904P00136000 |
$136.00 |
$0.32 |
-0.68 (-68.0%) |
$0.08 |
$0.63 |
11 |
| AVAV260904P00137000 |
$137.00 |
$0.48 |
-0.22 (-31.4%) |
$0.00 |
$0.97 |
2 |
| AVAV260904P00138000 |
$138.00 |
$0.33 |
-0.72 (-68.6%) |
$0.00 |
$1.32 |
78 |
| AVAV260904P00139000 |
$139.00 |
$0.80 |
-0.59 (-42.4%) |
$0.38 |
$1.48 |
1 |
| AVAV260904P00140000 |
$140.00 |
$1.50 |
+0.85 (+130.8%) |
$0.67 |
$1.18 |
14 |
| AVAV260904P00141000 |
$141.00 |
$0.82 |
-0.83 (-50.3%) |
$0.48 |
$2.32 |
5 |
| AVAV260904P00142000 |
$142.00 |
$1.53 |
+0.32 (+26.4%) |
$1.23 |
$2.60 |
58 |
| AVAV260904P00143000 |
$143.00 |
$2.57 |
+0.77 (+42.8%) |
$0.58 |
$3.54 |
16 |
| AVAV260904P00144000 |
$144.00 |
$2.85 |
-0.14 (-4.7%) |
$2.07 |
$3.86 |
4 |
| AVAV260904P00145000 |
$145.00 |
$3.50 |
+1.37 (+64.3%) |
$2.46 |
$4.58 |
27 |
| AVAV260904P00146000 |
$146.00 |
$3.50 |
-0.70 (-16.7%) |
$0.88 |
$5.66 |
1 |
| AVAV260904P00147000 |
$147.00 |
$3.87 |
-0.43 (-10.0%) |
$1.02 |
$6.42 |
22 |
| AVAV260904P00148000 |
$148.00 |
$2.75 |
-1.15 (-29.5%) |
$1.96 |
$7.26 |
2 |
| AVAV260904P00149000 |
$149.00 |
$4.17 |
-1.60 (-27.7%) |
$2.57 |
$7.99 |
31 |
| AVAV260904P00150000 |
$150.00 |
$5.28 |
-1.37 (-20.6%) |
$3.55 |
$9.05 |
19 |
| AVAV260904P00152500 |
$152.50 |
$9.00 |
+2.70 (+42.9%) |
$7.07 |
$11.37 |
16 |
| AVAV260904P00155000 |
$155.00 |
$10.05 |
-1.25 (-11.1%) |
$8.92 |
$13.76 |
1 |
| AVAV260904P00157500 |
$157.50 |
$12.50 |
-1.29 (-9.4%) |
$10.79 |
$16.42 |
14 |
| AVAV260904P00160000 |
$160.00 |
$14.67 |
-0.28 (-1.9%) |
$14.15 |
$18.50 |
3 |
| AVAV260904P00162500 |
$162.50 |
$18.10 |
+2.75 (+17.9%) |
$15.51 |
$21.43 |
2 |
| AVAV260904P00165000 |
$165.00 |
$19.75 |
-1.07 (-5.1%) |
$18.35 |
$23.34 |
6 |
| AVAV260904P00167500 |
$167.50 |
$23.25 |
+3.28 (+16.4%) |
$21.88 |
$26.10 |
2 |
| AVAV260904P00170000 |
$170.00 |
$22.30 |
+2.26 (+11.3%) |
$23.11 |
$28.41 |
5 |
| AVAV260904P00172500 |
$172.50 |
$24.70 |
+6.92 (+38.9%) |
$25.71 |
$31.28 |
1 |
| AVAV260904P00175000 |
$175.00 |
$27.90 |
-0.45 (-1.6%) |
$28.27 |
$34.25 |
3 |
| AVAV260904P00177500 |
$177.50 |
— |
— |
$30.41 |
$37.02 |
— |
| AVAV260904P00180000 |
$180.00 |
$32.74 |
-0.58 (-1.7%) |
$33.13 |
$39.01 |
2 |
| AVAV260904P00182500 |
$182.50 |
— |
— |
$35.72 |
$40.99 |
— |
| AVAV260904P00185000 |
$185.00 |
$36.22 |
-0.56 (-1.5%) |
$37.27 |
$43.15 |
2 |
| AVAV260904P00187500 |
$187.50 |
$11.90 |
— |
$40.34 |
$46.24 |
2 |
| AVAV260904P00190000 |
$190.00 |
$41.82 |
+10.02 (+31.5%) |
$43.67 |
$48.80 |
1 |
| AVAV260904P00192500 |
$192.50 |
$23.40 |
+4.90 (+26.5%) |
$44.91 |
$52.44 |
4 |
| AVAV260904P00195000 |
$195.00 |
$15.00 |
— |
$48.09 |
$54.53 |
1 |
| AVAV260904P00197500 |
$197.50 |
— |
— |
$51.11 |
$56.52 |
— |
| AVAV260904P00200000 |
$200.00 |
— |
— |
$53.15 |
$59.18 |
— |
| AVAV260904P00202500 |
$202.50 |
— |
— |
$55.73 |
$60.82 |
— |
| AVAV260904P00205000 |
$205.00 |
— |
— |
$57.40 |
$63.30 |
— |
| AVAV260904P00207500 |
$207.50 |
— |
— |
$61.59 |
$66.30 |
— |
| AVAV260904P00210000 |
$210.00 |
— |
— |
$62.06 |
$69.75 |
— |
| AVAV260904P00212500 |
$212.50 |
— |
— |
$66.68 |
$71.18 |
— |
| AVAV260904P00215000 |
$215.00 |
$64.72 |
-0.59 (-0.9%) |
$69.22 |
$74.35 |
1 |
| AVAV260904P00217500 |
$217.50 |
— |
— |
$70.21 |
$77.32 |
— |
| AVAV260904P00220000 |
$220.00 |
— |
— |
$73.54 |
$78.05 |
— |
| AVAV260904P00222500 |
$222.50 |
— |
— |
$76.54 |
$81.00 |
— |
| AVAV260904P00225000 |
$225.00 |
— |
— |
$78.84 |
$85.27 |
— |
| AVAV260904P00227500 |
$227.50 |
— |
— |
$79.40 |
$87.68 |
— |
| AVAV260904P00230000 |
$230.00 |
— |
— |
$81.34 |
$89.60 |
— |
| AVAV260904P00232500 |
$232.50 |
— |
— |
$85.67 |
$91.79 |
— |
| AVAV260904P00235000 |
$235.00 |
— |
— |
$89.20 |
$93.69 |
— |
| AVAV260904P00240000 |
$240.00 |
— |
— |
$94.27 |
$97.25 |
— |
| AVAV260904P00245000 |
$245.00 |
— |
— |
$97.53 |
$105.73 |
— |
| AVAV260904P00250000 |
$250.00 |
— |
— |
$103.82 |
$108.33 |
— |
| AVAV260904P00255000 |
$255.00 |
— |
— |
$108.77 |
$114.36 |
— |
| AVAV260904P00260000 |
$260.00 |
— |
— |
$114.55 |
$117.37 |
— |
| AVAV260904P00265000 |
$265.00 |
— |
— |
$117.87 |
$123.48 |
— |
