Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
AVAV 160.90
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
170 contracts
108 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 82.00 | 89.70 | $75.00 | 0.00 | 10.00 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 342% | 77.30 | 85.40 | $80.00 | 0.00 | 10.00 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 394% | 74.20 | 80.30 | $85.00 | 0.00 | 10.00 | 359% | -0.03 | 1 | 1 |
| 0 | 0 | 0.97 | 326% | 67.90 | 75.60 | $90.00 | 0.00 | 3.00 | - | - | 2 | 4 |
| 0 | 0 | 0.98 | 253% | 62.20 | 70.30 | $95.00 | 0.00 | 4.30 | - | - | 1 | 1 |
| 2 | 2 | 0.97 | 252% | 57.50 | 65.40 | $100.00 | 0.00 | 0.55 | 270% | -0.04 | 3 | 4 |
| 0 | 1 | 0.97 | 233% | 52.40 | 60.60 | $105.00 | 0.00 | 0.65 | 238% | -0.03 | 5 | 17 |
| 0 | 1 | 0.98 | 207% | 51.00 | 59.50 | $106.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 274% | 52.20 | 58.50 | $107.00 | 0.00 | 0.60 | - | - | 1 | 0 |
| 0 | 0 | 0.97 | 216% | 49.40 | 57.50 | $108.00 | 0.00 | 0.80 | - | - | 1 | 0 |
| 0 | 0 | 0.94 | 258% | 49.90 | 56.50 | $109.00 | 0.00 | 0.65 | 170% | -0.01 | 12 | 12 |
| 0 | 0 | 0.98 | 184% | 47.10 | 55.30 | $110.00 | 0.00 | 0.40 | 184% | -0.02 | 4 | 49 |
| 0 | 0 | 0.99 | 160% | 45.60 | 54.50 | $111.00 | 0.00 | 0.45 | 166% | -0.01 | 17 | 15 |
| 0 | 0 | 0.98 | 177% | 44.90 | 53.50 | $112.00 | 0.00 | 0.95 | 219% | -0.05 | 0 | 0 |
| 0 | 0 | 0.98 | 173% | 44.10 | 52.30 | $113.00 | 0.00 | 0.55 | 215% | -0.05 | 1 | 0 |
| 1 | 1 | 0.97 | 187% | 43.60 | 51.20 | $114.00 | 0.00 | 0.80 | 211% | -0.05 | 1 | 0 |
| 0 | 0 | 0.95 | 206% | 43.20 | 50.30 | $115.00 | 0.00 | 1.50 | 156% | -0.02 | 1 | 95 |
| 0 | 0 | 0.97 | 179% | 41.50 | 49.30 | $116.00 | 0.00 | 0.20 | 166% | -0.02 | 1 | 9 |
| 0 | 0 | 0.97 | 174% | 40.50 | 48.30 | $117.00 | 0.00 | 0.30 | 164% | -0.03 | 5 | 5 |
| 0 | 0 | 0.96 | 177% | 40.20 | 46.80 | $118.00 | 0.00 | 0.60 | 161% | -0.03 | 0 | 0 |
| 0 | 0 | 0.96 | 170% | 39.20 | 45.70 | $119.00 | 0.00 | 0.70 | 165% | -0.03 | 0 | 0 |
| 1 | 2 | 0.95 | 183% | 38.10 | 45.30 | $120.00 | 0.00 | 0.60 | 125% | -0.01 | 1 | 38 |
| 0 | 0 | 0.95 | 179% | 37.10 | 44.30 | $121.00 | 0.00 | 0.90 | 147% | -0.03 | 1 | 2 |
| 0 | 0 | 0.96 | 155% | 35.50 | 43.30 | $122.00 | 0.00 | 1.00 | 180% | -0.06 | 1 | 2 |
| 0 | 0 | 0.97 | 144% | 34.30 | 42.30 | $123.00 | 0.00 | 1.10 | 172% | -0.06 | 0 | 0 |
| 0 | 0 | 0.94 | 169% | 34.20 | 41.30 | $124.00 | 0.00 | 1.40 | 132% | -0.02 | 2 | 6 |
| 2 | 1 | 0.93 | 174% | 33.80 | 40.20 | $125.00 | 0.00 | 1.50 | 165% | -0.06 | 6 | 43 |
| 0 | 0 | 0.94 | 160% | 32.20 | 39.30 | $126.00 | 0.00 | 1.70 | 170% | -0.07 | 1 | 4 |
| 0 | 0 | 0.97 | 126% | 30.00 | 38.50 | $127.00 | 0.00 | 1.80 | 176% | -0.09 | 2 | 1 |
| 0 | 0 | 0.97 | 119% | 29.30 | 37.10 | $128.00 | 0.00 | 1.90 | 133% | -0.04 | 2 | 3 |
| 0 | 0 | 0.90 | 179% | 30.90 | 36.30 | $129.00 | 0.00 | 2.20 | 132% | -0.05 | 2 | 1 |
| 10 | 1 | 0.96 | 118% | 27.50 | 35.10 | $130.00 | 0.00 | 0.55 | 96% | -0.02 | 14 | 83 |
| 0 | 0 | 0.95 | 121% | 26.60 | 34.20 | $131.00 | 0.00 | 1.05 | 128% | -0.06 | 2 | 2 |
| 0 | 0 | 0.93 | 131% | 25.90 | 33.40 | $132.00 | 0.00 | 2.60 | 121% | -0.05 | 0 | 0 |
| 0 | 0 | 0.94 | 123% | 24.90 | 32.20 | $133.00 | 0.00 | 1.50 | 122% | -0.06 | 1 | 3 |
| 0 | 0 | 0.93 | 124% | 24.10 | 31.30 | $134.00 | 0.00 | 0.15 | 97% | -0.03 | 4 | 16 |
| 15 | 1 | 0.93 | 118% | 23.00 | 30.30 | $135.00 | 0.00 | 0.15 | 81% | -0.02 | 11 | 119 |
| 0 | 0 | 0.95 | 101% | 21.30 | 29.40 | $136.00 | 0.00 | 0.35 | 79% | -0.02 | 10 | 3 |
| 2 | 4 | 0.86 | 152% | 23.70 | 28.30 | $137.00 | 0.00 | 0.20 | 79% | -0.02 | 2 | 24 |
| 1 | 2 | 0.89 | 126% | 21.10 | 27.30 | $138.00 | 0.00 | 0.70 | 103% | -0.07 | 1 | 13 |
| 1 | 15 | 0.92 | 101% | 18.80 | 26.40 | $139.00 | 0.00 | 0.30 | 77% | -0.03 | 2 | 42 |
| 24 | 11 | 0.92 | 99% | 18.20 | 25.10 | $140.00 | 0.10 | 0.25 | 74% | -0.03 | 9 | 155 |
| 3 | 2 | 0.93 | 88% | 16.50 | 24.40 | $141.00 | 0.00 | 0.40 | 118% | -0.13 | 5 | 5 |
| 0 | 0 | 0.92 | 87% | 16.20 | 22.90 | $142.00 | 0.10 | 0.40 | 72% | -0.05 | 7 | 26 |
| 1 | 1 | 0.89 | 98% | 15.30 | 22.60 | $143.00 | 0.05 | 0.60 | 73% | -0.06 | 5 | 21 |
| 1 | 3 | 0.90 | 87% | 14.00 | 21.50 | $144.00 | 0.00 | 1.00 | 67% | -0.05 | 1 | 0 |
| 77 | 6 | 0.89 | 85% | 13.60 | 20.00 | $145.00 | 0.20 | 0.40 | 65% | -0.06 | 24 | 68 |
| 4 | 5 | 0.85 | 91% | 12.50 | 19.90 | $146.00 | 0.10 | 1.35 | 77% | -0.11 | 9 | 16 |
| 19 | 5 | 0.85 | 87% | 11.60 | 18.80 | $147.00 | 0.10 | 0.85 | 65% | -0.09 | 10 | 15 |
| 8 | 4 | 0.84 | 84% | 10.80 | 17.80 | $148.00 | 0.45 | 1.00 | 70% | -0.12 | 14 | 72 |
| 9 | 1 | 0.83 | 78% | 9.40 | 17.00 | $149.00 | 0.40 | 0.85 | 63% | -0.12 | 109 | 7 |
| 359 | 10 | 0.88 | 59% | 9.20 | 14.00 | $150.00 | 0.60 | 1.35 | 67% | -0.15 | 90 | 112 |
| 14 | 10 | 0.76 | 75% | 6.60 | 14.10 | $152.50 | 1.10 | 1.90 | 69% | -0.22 | 29 | 17 |
| 138 | 13 | 0.71 | 70% | 5.50 | 11.10 | $155.00 | 1.65 | 2.50 | 65% | -0.28 | 36 | 125 |
| 29 | 7 | 0.61 | 88% | 5.10 | 10.70 | $157.50 | 2.55 | 3.40 | 66% | -0.37 | 32 | 32 |
| 184 | 53 | 0.55 | 75% | 4.40 | 6.80 | $160.00 | 3.60 | 4.30 | 64% | -0.45 | 30 | 53 |
| 81 | 11 | 0.46 | 67% | 3.00 | 4.80 | $162.50 | 4.80 | 5.70 | 64% | -0.54 | 18 | 13 |
| 201 | 132 | 0.38 | 68% | 2.25 | 3.60 | $165.00 | 5.00 | 10.00 | 75% | -0.61 | 13 | 12 |
| 88 | 27 | 0.30 | 68% | 1.60 | 2.80 | $167.50 | 4.30 | 10.80 | 47% | -0.78 | 14 | 5 |
| 602 | 107 | 0.24 | 69% | 1.20 | 2.00 | $170.00 | 7.30 | 13.30 | 62% | -0.79 | 11 | 10 |
| 56 | 93 | 0.19 | 71% | 0.65 | 1.85 | $172.50 | 9.00 | 15.60 | 60% | -0.86 | 0 | 0 |
| 309 | 260 | 0.13 | 67% | 0.55 | 0.90 | $175.00 | 11.70 | 17.80 | 67% | -0.88 | 4 | 6 |
| 34 | 21 | 0.08 | 65% | 0.10 | 0.70 | $177.50 | 12.80 | 20.80 | 58% | -0.94 | 0 | 0 |
| 145 | 95 | 0.06 | 68% | 0.25 | 0.40 | $180.00 | 15.20 | 21.90 | - | - | 10 | 10 |
| 29 | 30 | 0.05 | 72% | 0.10 | 0.45 | $182.50 | 17.60 | 22.20 | - | - | 52 | 0 |
| 75 | 87 | 0.04 | 75% | 0.00 | 0.30 | $185.00 | 20.60 | 26.10 | - | - | 6 | 7 |
| 1 | 2 | 0.06 | 89% | 0.00 | 1.65 | $187.50 | 22.40 | 27.30 | - | - | 0 | 0 |
| 125 | 64 | 0.02 | 76% | 0.05 | 0.15 | $190.00 | 25.00 | 32.60 | - | - | 10 | 12 |
| 37 | 4 | 0.05 | 98% | 0.00 | 0.60 | $192.50 | 27.30 | 32.20 | - | - | 0 | 0 |
| 120 | 6 | 0.01 | 83% | 0.00 | 0.30 | $195.00 | 29.80 | 36.20 | - | - | 2 | 12 |
| 1 | 1 | 0.08 | 132% | 0.00 | 0.55 | $197.50 | 32.30 | 38.70 | - | - | 0 | 0 |
| 128 | 16 | 0.02 | 95% | 0.00 | 0.95 | $200.00 | 35.10 | 41.90 | - | - | 0 | 0 |
| 34 | 5 | 0.02 | 113% | 0.00 | 0.25 | $205.00 | 39.80 | 45.50 | - | - | 0 | 0 |
| 125 | 2 | 0.03 | 127% | 0.00 | 0.15 | $210.00 | 44.80 | 51.60 | - | - | 0 | 0 |
| 253 | 3 | 0.06 | 166% | 0.00 | 0.30 | $215.00 | 49.80 | 54.60 | - | - | 0 | 0 |
| 7 | 2 | 0.06 | 182% | 0.00 | 0.25 | $220.00 | 54.80 | 61.40 | - | - | 0 | 0 |
| 3 | 3 | 0.06 | 189% | 0.00 | 0.20 | $225.00 | 59.80 | 64.50 | - | - | 0 | 0 |
| 8 | 2 | 0.06 | 199% | 0.00 | 0.15 | $230.00 | 64.80 | 71.40 | - | - | 0 | 0 |
| 0 | 2 | 0.06 | 209% | 0.00 | 0.25 | $235.00 | 69.80 | 76.50 | - | - | 0 | 0 |
| 60 | 5 | 0.05 | 215% | 0.00 | 0.35 | $240.00 | 74.70 | 81.70 | - | - | 0 | 0 |
| 51 | 54 | 0.05 | 227% | 0.00 | 0.25 | $245.00 | 79.80 | 86.80 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 240% | 0.00 | 0.35 | $250.00 | 84.80 | 91.60 | - | - | 0 | 0 |
| 59 | 1 | 0.02 | 208% | 0.00 | 5.10 | $255.00 | 89.80 | 96.50 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 252% | 0.00 | 10.00 | $260.00 | 94.80 | 101.50 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 270% | 0.00 | 10.00 | $265.00 | 99.80 | 106.70 | - | - | 0 | 0 |