Options Chain for AEROVIRONMENT INC COM (AVAV) - $152.77 as of 9/3/2026 7:39:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 48.70 | 56.20 | 52.45 | % | 0.55 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.05 | 9/3/2026 3:59:50 PM EST | |||
| 100.00 | 44.00 | 49.50 | 46.75 | % | 0.47 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.07 | 9/3/2026 3:59:50 PM EST | |||
| 105.00 | 39.40 | 44.90 | 42.15 | % | 0.40 | 0 | 0 | 0.83 | 0.91 | 0.00 | -0.09 | 9/3/2026 3:59:50 PM EST | |||
| 110.00 | 35.00 | 43.00 | 39.00 | 37.50 | % | 0.35 | 2 | 0 | 1.08 | 0.89 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 115.00 | 30.60 | 38.90 | 34.75 | % | 0.30 | 0 | 0 | 1.04 | 0.86 | 0.01 | -0.11 | 9/3/2026 3:59:50 PM EST | |||
| 120.00 | 26.70 | 35.10 | 30.90 | 31.61 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.01 | 0.82 | 0.01 | -0.13 | 8/31/2026 | 9/3/2026 3:59:50 PM EST |
| 125.00 | 23.50 | 31.50 | 27.50 | 27.20 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.67 | 0.78 | 0.01 | -0.14 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 130.00 | 20.20 | 28.50 | 24.35 | 25.62 | +1.12 | +4.58% | 0.19 | 3 | 8 | 0.71 | 0.74 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 135.00 | 16.40 | 25.10 | 20.75 | 19.80 | -0.50 | -2.47% | 0.15 | 2 | 26 | 0.69 | 0.69 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 140.00 | 17.10 | 18.70 | 17.90 | 17.30 | -1.00 | -5.47% | 0.13 | 45 | 212 | 0.70 | 0.64 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 145.00 | 14.60 | 16.40 | 15.50 | 14.60 | -1.45 | -9.04% | 0.11 | 38 | 56 | 0.70 | 0.58 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 150.00 | 10.50 | 14.10 | 12.30 | 13.00 | +0.10 | +0.78% | 0.08 | 79 | 121 | 0.65 | 0.52 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 155.00 | 10.90 | 12.10 | 11.50 | 11.33 | -0.17 | -1.48% | 0.07 | 8 | 17 | 0.72 | 0.47 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 160.00 | 9.00 | 10.20 | 9.60 | 9.45 | -0.35 | -3.58% | 0.06 | 64 | 56 | 0.71 | 0.41 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 165.00 | 7.50 | 8.80 | 8.15 | 8.14 | +1.64 | +25.24% | 0.05 | 7 | 17 | 0.71 | 0.36 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 170.00 | 5.60 | 7.70 | 6.65 | 6.85 | -0.15 | -2.15% | 0.04 | 17 | 283 | 0.70 | 0.32 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 175.00 | 2.70 | 6.50 | 4.60 | 5.10 | -1.15 | -18.40% | 0.03 | 13 | 36 | 0.64 | 0.28 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 180.00 | 3.50 | 5.50 | 4.50 | 5.10 | +0.10 | +2.00% | 0.03 | 6 | 255 | 0.69 | 0.24 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 185.00 | 3.60 | 4.80 | 4.20 | 4.20 | +0.80 | +23.53% | 0.02 | 3 | 26 | 0.73 | 0.21 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 190.00 | 2.35 | 5.40 | 3.88 | 4.64 | +1.89 | +68.73% | 0.02 | 2 | 66 | 0.75 | 0.18 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 195.00 | 2.55 | 3.80 | 3.18 | 2.91 | -0.09 | -3.00% | 0.02 | 5 | 23 | 0.75 | 0.16 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 200.00 | 2.00 | 3.60 | 2.80 | 2.20 | -0.50 | -18.52% | 0.01 | 11 | 59 | 0.76 | 0.14 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 210.00 | 0.80 | 3.40 | 2.10 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.76 | 0.11 | 0.00 | -0.08 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 220.00 | 1.25 | 2.00 | 1.63 | 1.25 | 0.00 | 0.00% | 0.01 | 4 | 57 | 0.80 | 0.08 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 230.00 | 0.20 | 2.10 | 1.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.06 | 0.00 | -0.06 | 8/27/2026 | 9/3/2026 3:59:50 PM EST |
| 240.00 | 0.75 | 1.20 | 0.98 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.05 | 0.00 | -0.04 | 8/26/2026 | 9/3/2026 3:59:50 PM EST |
| 250.00 | 0.15 | 1.75 | 0.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.83 | 0.04 | 0.00 | -0.04 | 8/27/2026 | 9/3/2026 3:59:50 PM EST |
| 260.00 | 0.35 | 3.80 | 2.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.03 | 0.02 | 0.00 | -0.02 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.25 | 0.63 | 0.47 | -0.08 | -14.55% | 0.01 | 5 | 5 | 0.90 | -0.04 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 100.00 | 0.20 | 1.40 | 0.80 | 1.00 | +0.20 | +25.00% | 0.01 | 6 | 20 | 0.71 | -0.07 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 105.00 | 0.50 | 1.95 | 1.23 | 1.55 | +0.20 | +14.82% | 0.01 | 6 | 39 | 0.71 | -0.09 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 110.00 | 0.50 | 2.55 | 1.53 | 2.36 | +0.26 | +12.39% | 0.01 | 17 | 28 | 0.67 | -0.11 | 0.00 | -0.10 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 115.00 | 1.10 | 3.80 | 2.45 | 2.71 | -0.64 | -19.11% | 0.02 | 31 | 47 | 0.69 | -0.14 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 120.00 | 3.30 | 4.00 | 3.65 | 3.30 | -0.65 | -16.46% | 0.03 | 25 | 102 | 0.72 | -0.18 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 125.00 | 4.40 | 5.20 | 4.80 | 4.70 | -0.46 | -8.92% | 0.04 | 23 | 90 | 0.71 | -0.22 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 130.00 | 6.10 | 7.30 | 6.70 | 6.94 | -1.40 | -16.79% | 0.05 | 37 | 86 | 0.73 | -0.26 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 135.00 | 6.40 | 8.60 | 7.50 | 9.98 | -0.32 | -3.11% | 0.06 | 26 | 47 | 0.67 | -0.31 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 140.00 | 9.40 | 10.80 | 10.10 | 10.68 | -1.69 | -13.67% | 0.07 | 54 | 170 | 0.70 | -0.36 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 145.00 | 11.50 | 13.30 | 12.40 | 13.52 | -1.48 | -9.87% | 0.09 | 17 | 87 | 0.69 | -0.42 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 150.00 | 12.00 | 16.90 | 14.45 | 16.75 | -0.35 | -2.05% | 0.10 | 14 | 143 | 0.66 | -0.48 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 155.00 | 14.70 | 19.20 | 16.95 | 21.10 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.63 | -0.53 | 0.01 | -0.17 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 160.00 | 18.80 | 22.50 | 20.65 | 23.30 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.65 | -0.59 | 0.01 | -0.16 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 165.00 | 21.70 | 26.10 | 23.90 | 27.80 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.63 | -0.64 | 0.01 | -0.15 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 170.00 | 25.50 | 33.90 | 29.70 | 29.30 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.74 | -0.68 | 0.01 | -0.15 | 8/31/2026 | 9/3/2026 3:59:50 PM EST |
| 175.00 | 29.20 | 37.90 | 33.55 | 34.95 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.73 | -0.72 | 0.01 | -0.14 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 180.00 | 35.30 | 42.00 | 38.65 | 39.02 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.81 | -0.76 | 0.01 | -0.13 | 9/2/2026 | 9/3/2026 3:59:50 PM EST |
| 185.00 | 37.50 | 46.00 | 41.75 | 44.43 | % | 0.23 | 2 | 0 | 1.03 | -0.79 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 190.00 | 44.20 | 50.60 | 47.40 | 45.80 | -2.07 | -4.33% | 0.25 | 1 | 13 | 0.83 | -0.82 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 195.00 | 46.40 | 55.00 | 50.70 | 50.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.07 | -0.84 | 0.01 | -0.10 | 8/28/2026 | 9/3/2026 3:59:50 PM EST |
| 200.00 | 52.90 | 59.70 | 56.30 | 57.50 | +0.65 | +1.15% | 0.28 | 2 | 2 | 1.08 | -0.86 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:50 PM EST |
| 210.00 | 60.80 | 69.00 | 64.90 | 61.97 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.14 | -0.89 | 0.00 | -0.08 | 8/24/2026 | 9/3/2026 3:59:50 PM EST |
| 220.00 | 72.60 | 78.60 | 75.60 | 73.40 | % | 0.34 | 3 | 0 | 1.20 | -0.92 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 230.00 | 80.40 | 88.30 | 84.35 | % | 0.37 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.06 | 9/3/2026 3:59:50 PM EST | |||
| 240.00 | 90.00 | 98.00 | 94.00 | % | 0.39 | 0 | 0 | 1.31 | -0.95 | 0.00 | -0.04 | 9/3/2026 3:59:50 PM EST | |||
| 250.00 | 99.50 | 107.90 | 103.70 | 101.12 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.35 | -0.96 | 0.00 | -0.04 | 8/27/2026 | 9/3/2026 3:59:50 PM EST |
| 260.00 | 109.60 | 117.80 | 113.70 | % | 0.44 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.02 | 9/3/2026 3:59:50 PM EST |