Options Chain for AEROVIRONMENT INC COM (AVAV) - $192.45 as of 8/14/2026 7:28:23 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 94.20 102.00 98.10 % 1.03 0 0 0.00 0.99 0.00 -0.02 8/14/2026 4:00:04 PM EST
100.00 89.30 97.10 93.20 % 0.93 0 0 1.59 0.99 0.00 -0.03 8/14/2026 4:00:04 PM EST
105.00 85.00 91.60 88.30 % 0.84 0 0 1.36 0.98 0.00 -0.04 8/14/2026 4:00:04 PM EST
110.00 80.00 87.70 83.85 % 0.76 0 0 1.43 0.98 0.00 -0.04 8/14/2026 4:00:04 PM EST
115.00 74.80 82.60 78.70 % 0.68 0 0 1.35 0.96 0.00 -0.08 8/14/2026 4:00:04 PM EST
120.00 70.80 77.10 73.95 % 0.62 0 0 1.10 0.95 0.00 -0.09 8/14/2026 4:00:04 PM EST
125.00 65.20 72.60 68.90 % 0.55 0 0 1.11 0.95 0.00 -0.07 8/14/2026 4:00:04 PM EST
130.00 60.60 68.50 64.55 % 0.50 0 0 1.12 0.92 0.00 -0.11 8/14/2026 4:00:04 PM EST
135.00 57.20 64.20 60.70 % 0.45 0 0 1.09 0.91 0.00 -0.12 8/14/2026 4:00:04 PM EST
140.00 52.00 59.90 55.95 % 0.40 0 0 1.06 0.89 0.00 -0.13 8/14/2026 4:00:04 PM EST
145.00 47.40 55.40 51.40 54.70 % 0.35 6 0 0.99 0.87 0.00 -0.15 8/14/2026 8/14/2026 4:00:04 PM EST
150.00 45.20 51.40 48.30 % 0.32 0 0 0.74 0.85 0.00 -0.16 8/14/2026 4:00:04 PM EST
155.00 41.00 47.50 44.25 % 0.29 0 0 0.74 0.82 0.00 -0.17 8/14/2026 4:00:04 PM EST
160.00 36.20 43.90 40.05 37.78 0.00 0.00% 0.25 0 1 0.71 0.80 0.01 -0.18 8/13/2026 8/14/2026 4:00:04 PM EST
165.00 32.50 40.40 36.45 46.00 % 0.22 2 0 0.71 0.77 0.01 -0.19 8/14/2026 8/14/2026 4:00:04 PM EST
170.00 31.70 37.30 34.50 % 0.20 0 0 0.78 0.73 0.01 -0.20 8/14/2026 4:00:04 PM EST
175.00 26.40 34.80 30.60 29.40 % 0.17 4 0 0.75 0.70 0.01 -0.21 8/14/2026 8/14/2026 4:00:04 PM EST
180.00 24.00 31.80 27.90 29.70 % 0.15 10 0 0.75 0.66 0.01 -0.22 8/14/2026 8/14/2026 4:00:04 PM EST
185.00 21.40 29.20 25.30 % 0.14 0 0 0.76 0.62 0.01 -0.22 8/14/2026 4:00:04 PM EST
190.00 19.00 26.80 22.90 24.60 % 0.12 2 0 0.76 0.58 0.01 -0.23 8/14/2026 8/14/2026 4:00:04 PM EST
195.00 16.80 24.90 20.85 21.26 % 0.11 3 0 0.77 0.54 0.01 -0.23 8/14/2026 8/14/2026 4:00:04 PM EST
200.00 17.00 22.70 19.85 18.50 +1.68 +9.99% 0.10 18 1 0.80 0.51 0.01 -0.23 8/14/2026 8/14/2026 4:00:04 PM EST
205.00 13.00 21.20 17.10 16.76 0.00 0.00% 0.08 0 3 0.77 0.47 0.01 -0.23 8/13/2026 8/14/2026 4:00:04 PM EST
210.00 11.40 19.60 15.50 % 0.07 0 0 0.78 0.44 0.01 -0.23 8/14/2026 4:00:04 PM EST
215.00 9.90 18.20 14.05 % 0.07 0 0 0.78 0.40 0.01 -0.22 8/14/2026 4:00:04 PM EST
220.00 8.60 16.90 12.75 % 0.06 0 0 0.79 0.37 0.01 -0.22 8/14/2026 4:00:04 PM EST
225.00 7.30 15.40 11.35 14.60 +5.10 +53.69% 0.05 1 1 0.78 0.35 0.01 -0.21 8/14/2026 8/14/2026 4:00:04 PM EST
230.00 6.20 14.40 10.30 % 0.04 0 0 0.79 0.32 0.01 -0.21 8/14/2026 4:00:04 PM EST
235.00 5.20 12.30 8.75 9.76 % 0.04 2 0 0.77 0.29 0.01 -0.20 8/14/2026 8/14/2026 4:00:04 PM EST
240.00 4.20 12.60 8.40 8.49 % 0.04 2 0 0.79 0.27 0.01 -0.19 8/14/2026 8/14/2026 4:00:04 PM EST
245.00 3.30 11.60 7.45 % 0.03 0 0 0.78 0.25 0.01 -0.19 8/14/2026 4:00:04 PM EST
250.00 5.80 9.40 7.60 % 0.03 0 0 0.84 0.23 0.01 -0.18 8/14/2026 4:00:04 PM EST
255.00 2.30 10.00 6.15 6.20 % 0.02 10 0 0.79 0.21 0.01 -0.18 8/14/2026 8/14/2026 4:00:04 PM EST
260.00 2.05 9.60 5.83 % 0.02 0 0 0.80 0.20 0.00 -0.17 8/14/2026 4:00:04 PM EST
265.00 0.70 8.60 4.65 4.70 % 0.02 1 0 0.75 0.19 0.00 -0.17 8/14/2026 8/14/2026 4:00:04 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 4.70 2.35 % 0.02 0 0 1.65 -0.01 0.00 -0.02 8/14/2026 4:00:04 PM EST
100.00 0.00 4.80 2.40 % 0.02 0 0 1.57 -0.01 0.00 -0.03 8/14/2026 4:00:04 PM EST
105.00 0.00 4.90 2.45 % 0.02 0 0 1.48 -0.02 0.00 -0.04 8/14/2026 4:00:04 PM EST
110.00 0.00 5.00 2.50 % 0.02 0 0 1.40 -0.02 0.00 -0.04 8/14/2026 4:00:04 PM EST
115.00 0.05 5.00 2.53 % 0.02 0 0 0.94 -0.04 0.00 -0.08 8/14/2026 4:00:04 PM EST
120.00 0.10 5.30 2.70 % 0.02 0 0 0.91 -0.05 0.00 -0.09 8/14/2026 4:00:04 PM EST
125.00 0.00 5.50 2.75 % 0.02 0 0 1.20 -0.05 0.00 -0.07 8/14/2026 4:00:04 PM EST
130.00 0.30 5.90 3.10 % 0.02 0 0 0.85 -0.08 0.00 -0.11 8/14/2026 4:00:04 PM EST
135.00 1.10 6.30 3.70 % 0.03 0 0 0.87 -0.09 0.00 -0.12 8/14/2026 4:00:04 PM EST
140.00 1.35 6.70 4.03 % 0.03 0 0 0.84 -0.11 0.00 -0.13 8/14/2026 4:00:04 PM EST
145.00 1.45 6.00 3.73 % 0.03 0 0 0.75 -0.13 0.00 -0.15 8/14/2026 4:00:04 PM EST
150.00 1.65 8.10 4.88 % 0.03 0 0 0.76 -0.15 0.00 -0.16 8/14/2026 4:00:04 PM EST
155.00 1.30 9.60 5.45 % 0.04 0 0 0.71 -0.18 0.00 -0.17 8/14/2026 4:00:04 PM EST
160.00 3.40 10.00 6.70 7.10 -0.05 -0.70% 0.04 1 1 0.73 -0.20 0.01 -0.18 8/14/2026 8/14/2026 4:00:04 PM EST
165.00 4.30 12.60 8.45 % 0.05 0 0 0.74 -0.23 0.01 -0.19 8/14/2026 4:00:04 PM EST
170.00 6.00 14.40 10.20 10.13 % 0.06 2 0 0.75 -0.27 0.01 -0.20 8/14/2026 8/14/2026 4:00:04 PM EST
175.00 8.20 16.20 12.20 12.40 % 0.07 1 0 0.75 -0.30 0.01 -0.21 8/14/2026 8/14/2026 4:00:04 PM EST
180.00 13.60 15.00 14.30 14.30 -2.03 -12.44% 0.08 2 2 0.75 -0.34 0.01 -0.22 8/14/2026 8/14/2026 4:00:04 PM EST
185.00 12.70 21.10 16.90 % 0.09 0 0 0.76 -0.38 0.01 -0.22 8/14/2026 4:00:04 PM EST
190.00 15.50 23.40 19.45 % 0.10 0 0 0.76 -0.42 0.01 -0.23 8/14/2026 4:00:04 PM EST
195.00 18.30 26.30 22.30 % 0.11 0 0 0.76 -0.46 0.01 -0.23 8/14/2026 4:00:04 PM EST
200.00 21.20 29.20 25.20 % 0.13 0 0 0.76 -0.49 0.01 -0.23 8/14/2026 4:00:04 PM EST
205.00 24.40 32.50 28.45 % 0.14 0 0 0.77 -0.53 0.01 -0.23 8/14/2026 4:00:04 PM EST
210.00 28.20 36.00 32.10 % 0.15 0 0 0.78 -0.56 0.01 -0.23 8/14/2026 4:00:04 PM EST
215.00 31.40 39.60 35.50 % 0.17 0 0 0.78 -0.60 0.01 -0.22 8/14/2026 4:00:04 PM EST
220.00 35.00 43.40 39.20 % 0.18 0 0 0.78 -0.63 0.01 -0.22 8/14/2026 4:00:04 PM EST
225.00 38.80 47.00 42.90 % 0.19 0 0 0.78 -0.65 0.01 -0.21 8/14/2026 4:00:04 PM EST
230.00 42.70 50.30 46.50 % 0.20 0 0 0.77 -0.68 0.01 -0.21 8/14/2026 4:00:04 PM EST
235.00 46.70 55.00 50.85 % 0.22 0 0 0.78 -0.71 0.01 -0.20 8/14/2026 4:00:04 PM EST
240.00 50.70 59.00 54.85 % 0.23 0 0 0.78 -0.73 0.01 -0.19 8/14/2026 4:00:04 PM EST
245.00 54.90 63.30 59.10 % 0.24 0 0 0.77 -0.75 0.01 -0.19 8/14/2026 4:00:04 PM EST
250.00 59.20 67.50 63.35 % 0.25 0 0 0.77 -0.77 0.01 -0.18 8/14/2026 4:00:04 PM EST
255.00 63.40 71.80 67.60 % 0.27 0 0 0.75 -0.79 0.01 -0.18 8/14/2026 4:00:04 PM EST
260.00 68.00 75.90 71.95 % 0.28 0 0 1.00 -0.80 0.00 -0.17 8/14/2026 4:00:04 PM EST
265.00 73.20 80.20 76.70 % 0.29 0 0 0.77 -0.81 0.00 -0.17 8/14/2026 4:00:04 PM EST