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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.10 | 75.50 | 71.80 | % | 0.96 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 9/3/2026 3:59:50 PM EST | |||
| 80.00 | 63.20 | 70.40 | 66.80 | % | 0.83 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 9/3/2026 3:59:50 PM EST | |||
| 85.00 | 58.40 | 65.30 | 61.85 | % | 0.73 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.03 | 9/3/2026 3:59:50 PM EST | |||
| 90.00 | 53.60 | 59.70 | 56.65 | % | 0.63 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.04 | 9/3/2026 3:59:50 PM EST | |||
| 95.00 | 49.00 | 54.90 | 51.95 | % | 0.55 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.05 | 9/3/2026 3:59:50 PM EST | |||
| 100.00 | 44.30 | 50.50 | 47.40 | % | 0.47 | 0 | 0 | 0.96 | 0.93 | 0.00 | -0.07 | 9/3/2026 3:59:50 PM EST | |||
| 105.00 | 39.90 | 47.30 | 43.60 | % | 0.42 | 0 | 0 | 1.03 | 0.91 | 0.00 | -0.08 | 9/3/2026 3:59:50 PM EST | |||
| 110.00 | 35.60 | 43.90 | 39.75 | % | 0.36 | 0 | 0 | 1.05 | 0.88 | 0.00 | -0.10 | 9/3/2026 3:59:50 PM EST | |||
| 115.00 | 31.50 | 39.80 | 35.65 | % | 0.31 | 0 | 0 | 1.01 | 0.85 | 0.01 | -0.11 | 9/3/2026 3:59:50 PM EST | |||
| 120.00 | 27.60 | 36.00 | 31.80 | % | 0.27 | 0 | 0 | 0.98 | 0.82 | 0.01 | -0.12 | 9/3/2026 3:59:50 PM EST | |||
| 125.00 | 24.00 | 32.40 | 28.20 | % | 0.23 | 0 | 0 | 0.65 | 0.78 | 0.01 | -0.13 | 9/3/2026 3:59:50 PM EST | |||
| 130.00 | 20.60 | 29.00 | 24.80 | % | 0.19 | 0 | 0 | 0.67 | 0.73 | 0.01 | -0.14 | 9/3/2026 3:59:50 PM EST | |||
| 135.00 | 17.50 | 25.90 | 21.70 | % | 0.16 | 0 | 0 | 0.68 | 0.69 | 0.01 | -0.15 | 9/3/2026 3:59:50 PM EST | |||
| 140.00 | 14.80 | 19.70 | 17.25 | 17.83 | % | 0.12 | 4 | 0 | 0.60 | 0.64 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 145.00 | 13.00 | 17.20 | 15.10 | 15.84 | % | 0.10 | 7 | 0 | 0.62 | 0.59 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 150.00 | 10.10 | 15.10 | 12.60 | % | 0.08 | 0 | 0 | 0.62 | 0.54 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 155.00 | 8.20 | 13.20 | 10.70 | % | 0.07 | 0 | 0 | 0.62 | 0.49 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 160.00 | 8.00 | 11.50 | 9.75 | % | 0.06 | 0 | 0 | 0.66 | 0.44 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 165.00 | 6.20 | 10.00 | 8.10 | % | 0.05 | 0 | 0 | 0.65 | 0.39 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 170.00 | 5.80 | 8.70 | 7.25 | % | 0.04 | 0 | 0 | 0.67 | 0.35 | 0.01 | -0.15 | 9/3/2026 3:59:50 PM EST | |||
| 175.00 | 3.40 | 7.40 | 5.40 | % | 0.03 | 0 | 0 | 0.63 | 0.32 | 0.01 | -0.15 | 9/3/2026 3:59:50 PM EST | |||
| 180.00 | 3.20 | 6.50 | 4.85 | % | 0.03 | 0 | 0 | 0.66 | 0.28 | 0.01 | -0.14 | 9/3/2026 3:59:50 PM EST | |||
| 185.00 | 2.10 | 5.70 | 3.90 | % | 0.02 | 0 | 0 | 0.65 | 0.25 | 0.01 | -0.13 | 9/3/2026 3:59:50 PM EST | |||
| 190.00 | 2.40 | 5.50 | 3.95 | 1.10 | % | 0.02 | 1 | 0 | 0.70 | 0.22 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 195.00 | 1.00 | 8.60 | 4.80 | % | 0.02 | 0 | 0 | 0.76 | 0.20 | 0.01 | -0.12 | 9/3/2026 3:59:50 PM EST | |||
| 200.00 | 0.55 | 8.40 | 4.48 | % | 0.02 | 0 | 0 | 0.77 | 0.17 | 0.01 | -0.11 | 9/3/2026 3:59:50 PM EST | |||
| 205.00 | 1.00 | 6.30 | 3.65 | % | 0.02 | 0 | 0 | 0.78 | 0.15 | 0.01 | -0.10 | 9/3/2026 3:59:50 PM EST | |||
| 210.00 | 0.40 | 8.00 | 4.20 | % | 0.02 | 0 | 0 | 0.81 | 0.13 | 0.01 | -0.09 | 9/3/2026 3:59:50 PM EST | |||
| 215.00 | 1.00 | 7.90 | 4.45 | % | 0.02 | 0 | 0 | 0.90 | 0.12 | 0.00 | -0.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.02 | 9/3/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 9/3/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.03 | 9/3/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 7.00 | 3.50 | % | 0.04 | 0 | 0 | 1.56 | -0.03 | 0.00 | -0.04 | 9/3/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 7.20 | 3.60 | % | 0.04 | 0 | 0 | 1.45 | -0.04 | 0.00 | -0.05 | 9/3/2026 3:59:50 PM EST | |||
| 100.00 | 0.30 | 2.60 | 1.45 | % | 0.01 | 0 | 0 | 0.75 | -0.07 | 0.00 | -0.07 | 9/3/2026 3:59:50 PM EST | |||
| 105.00 | 0.50 | 7.60 | 4.05 | % | 0.04 | 0 | 0 | 0.91 | -0.09 | 0.00 | -0.08 | 9/3/2026 3:59:50 PM EST | |||
| 110.00 | 0.40 | 4.30 | 2.35 | % | 0.02 | 0 | 0 | 0.69 | -0.12 | 0.00 | -0.10 | 9/3/2026 3:59:50 PM EST | |||
| 115.00 | 2.15 | 8.20 | 5.18 | % | 0.05 | 0 | 0 | 0.86 | -0.15 | 0.01 | -0.11 | 9/3/2026 3:59:50 PM EST | |||
| 120.00 | 1.65 | 6.80 | 4.23 | % | 0.04 | 0 | 0 | 0.70 | -0.18 | 0.01 | -0.12 | 9/3/2026 3:59:50 PM EST | |||
| 125.00 | 4.90 | 6.30 | 5.60 | 6.51 | % | 0.04 | 72 | 0 | 0.71 | -0.22 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 130.00 | 5.00 | 8.00 | 6.50 | % | 0.05 | 0 | 0 | 0.67 | -0.27 | 0.01 | -0.14 | 9/3/2026 3:59:50 PM EST | |||
| 135.00 | 7.50 | 9.90 | 8.70 | % | 0.06 | 0 | 0 | 0.69 | -0.31 | 0.01 | -0.15 | 9/3/2026 3:59:50 PM EST | |||
| 140.00 | 8.30 | 12.10 | 10.20 | % | 0.07 | 0 | 0 | 0.66 | -0.36 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 145.00 | 11.10 | 14.60 | 12.85 | % | 0.09 | 0 | 0 | 0.67 | -0.41 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 150.00 | 13.30 | 17.40 | 15.35 | % | 0.10 | 0 | 0 | 0.66 | -0.46 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 155.00 | 15.60 | 20.50 | 18.05 | % | 0.12 | 0 | 0 | 0.65 | -0.51 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 160.00 | 19.20 | 23.90 | 21.55 | % | 0.13 | 0 | 0 | 0.66 | -0.56 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 165.00 | 22.50 | 27.30 | 24.90 | % | 0.15 | 0 | 0 | 0.65 | -0.61 | 0.01 | -0.16 | 9/3/2026 3:59:50 PM EST | |||
| 170.00 | 27.60 | 34.30 | 30.95 | % | 0.18 | 0 | 0 | 0.77 | -0.65 | 0.01 | -0.15 | 9/3/2026 3:59:50 PM EST | |||
| 175.00 | 31.90 | 38.40 | 35.15 | % | 0.20 | 0 | 0 | 0.79 | -0.68 | 0.01 | -0.15 | 9/3/2026 3:59:50 PM EST | |||
| 180.00 | 35.50 | 42.50 | 39.00 | % | 0.22 | 0 | 0 | 0.78 | -0.72 | 0.01 | -0.14 | 9/3/2026 3:59:50 PM EST | |||
| 185.00 | 38.40 | 46.70 | 42.55 | % | 0.23 | 0 | 0 | 0.71 | -0.75 | 0.01 | -0.13 | 9/3/2026 3:59:50 PM EST | |||
| 190.00 | 42.70 | 51.00 | 46.85 | % | 0.25 | 0 | 0 | 1.01 | -0.78 | 0.01 | -0.12 | 9/3/2026 3:59:50 PM EST | |||
| 195.00 | 47.30 | 55.50 | 51.40 | % | 0.26 | 0 | 0 | 1.02 | -0.80 | 0.01 | -0.12 | 9/3/2026 3:59:50 PM EST | |||
| 200.00 | 51.70 | 60.00 | 55.85 | % | 0.28 | 0 | 0 | 1.05 | -0.83 | 0.01 | -0.11 | 9/3/2026 3:59:50 PM EST | |||
| 205.00 | 56.30 | 64.60 | 60.45 | % | 0.29 | 0 | 0 | 1.07 | -0.85 | 0.01 | -0.10 | 9/3/2026 3:59:50 PM EST | |||
| 210.00 | 61.00 | 69.30 | 65.15 | 69.30 | % | 0.31 | 2 | 0 | 1.10 | -0.87 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:50 PM EST | |
| 215.00 | 65.70 | 74.00 | 69.85 | % | 0.32 | 0 | 0 | 1.12 | -0.88 | 0.00 | -0.08 | 9/3/2026 3:59:50 PM EST |