Options Chain for AEROVIRONMENT INC COM (AVAV) - $147.06 as of 9/11/2026 12:12:43 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 | 67.10 | 74.50 | 70.80 | % | 0.94 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:58 PM EST | |||
| 80.00 | 62.10 | 69.70 | 65.90 | % | 0.82 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:58:58 PM EST | |||
| 85.00 | 57.60 | 64.50 | 61.05 | % | 0.72 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:58:58 PM EST | |||
| 90.00 | 52.60 | 59.30 | 55.95 | % | 0.62 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:58:58 PM EST | |||
| 95.00 | 47.80 | 53.30 | 50.55 | % | 0.53 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:58:58 PM EST | |||
| 100.00 | 43.00 | 49.30 | 46.15 | 40.00 | -17.50 | -30.44% | 0.46 | 2 | 2 | 1.06 | 0.99 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:58:58 PM EST |
| 105.00 | 38.30 | 44.40 | 41.35 | % | 0.39 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.01 | 9/11/2026 1:58:58 PM EST | |||
| 110.00 | 33.80 | 39.30 | 36.55 | % | 0.33 | 0 | 0 | 0.84 | 0.93 | 0.01 | -0.03 | 9/11/2026 1:58:58 PM EST | |||
| 115.00 | 29.40 | 35.40 | 32.40 | % | 0.28 | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.04 | 9/11/2026 1:58:58 PM EST | |||
| 120.00 | 25.40 | 30.90 | 28.15 | 28.44 | % | 0.23 | 3 | 0 | 0.79 | 0.85 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 125.00 | 21.60 | 27.10 | 24.35 | % | 0.19 | 0 | 0 | 0.56 | 0.79 | 0.01 | -0.08 | 9/11/2026 1:58:58 PM EST | |||
| 130.00 | 18.00 | 23.30 | 20.65 | 19.89 | % | 0.16 | 2 | 0 | 0.57 | 0.73 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 135.00 | 17.30 | 19.60 | 18.45 | 18.30 | % | 0.14 | 7 | 0 | 0.60 | 0.67 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 140.00 | 12.80 | 16.80 | 14.80 | % | 0.11 | 0 | 0 | 0.58 | 0.61 | 0.01 | -0.11 | 9/11/2026 1:58:58 PM EST | |||
| 145.00 | 10.60 | 14.10 | 12.35 | 13.10 | -7.40 | -36.10% | 0.09 | 1 | 1 | 0.58 | 0.54 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:58 PM EST |
| 150.00 | 10.30 | 11.70 | 11.00 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.63 | 0.48 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 1:58:58 PM EST |
| 155.00 | 7.30 | 10.30 | 8.80 | 8.00 | -7.50 | -48.39% | 0.06 | 6 | 3 | 0.60 | 0.42 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:58 PM EST |
| 160.00 | 5.90 | 8.40 | 7.15 | 8.41 | % | 0.04 | 3 | 0 | 0.60 | 0.37 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 165.00 | 4.90 | 6.90 | 5.90 | 5.00 | -6.60 | -56.90% | 0.04 | 1 | 3 | 0.60 | 0.32 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:58:58 PM EST |
| 170.00 | 3.90 | 5.90 | 4.90 | 10.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | 0.27 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 1:58:58 PM EST |
| 175.00 | 3.20 | 4.80 | 4.00 | 5.00 | -3.50 | -41.18% | 0.02 | 2 | 2 | 0.61 | 0.23 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:58:58 PM EST |
| 180.00 | 2.40 | 4.10 | 3.25 | 4.87 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | 0.20 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 1:58:58 PM EST |
| 185.00 | 1.90 | 3.40 | 2.65 | % | 0.01 | 0 | 0 | 0.61 | 0.17 | 0.01 | -0.08 | 9/11/2026 1:58:58 PM EST | |||
| 190.00 | 1.65 | 2.85 | 2.25 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.14 | 0.01 | -0.07 | 9/10/2026 | 9/11/2026 1:58:58 PM EST |
| 195.00 | 1.15 | 2.50 | 1.83 | % | 0.01 | 0 | 0 | 0.63 | 0.12 | 0.01 | -0.06 | 9/11/2026 1:58:58 PM EST | |||
| 200.00 | 1.00 | 2.20 | 1.60 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.01 | -0.06 | 9/11/2026 1:58:58 PM EST | |||
| 205.00 | 1.00 | 1.95 | 1.48 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.00 | -0.05 | 9/11/2026 1:58:58 PM EST | |||
| 210.00 | 1.00 | 1.75 | 1.38 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.04 | 9/11/2026 1:58:58 PM EST | |||
| 215.00 | 0.55 | 1.60 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.04 | 9/11/2026 1:58:58 PM EST | |||
| 220.00 | 0.40 | 1.45 | 0.93 | 1.21 | % | 0.00 | 2 | 0 | 0.68 | 0.04 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 1:58:58 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 | 1.00 | 0.50 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 1:58:58 PM EST |
| 80.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:58:58 PM EST | |||
| 85.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:58:58 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 9/11/2026 1:58:58 PM EST | |||
| 95.00 | 0.10 | 1.25 | 0.68 | 0.67 | % | 0.01 | 5 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 100.00 | 0.35 | 1.45 | 0.90 | 0.89 | % | 0.01 | 5 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 105.00 | 0.50 | 1.50 | 1.00 | 1.25 | % | 0.01 | 5 | 0 | 0.61 | -0.03 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 110.00 | 0.90 | 2.25 | 1.58 | 2.78 | % | 0.01 | 5 | 0 | 0.62 | -0.07 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 115.00 | 1.65 | 2.35 | 2.00 | 2.00 | % | 0.02 | 4 | 0 | 0.59 | -0.11 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 120.00 | 2.60 | 3.30 | 2.95 | 2.95 | % | 0.02 | 8 | 0 | 0.59 | -0.15 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 125.00 | 2.10 | 5.40 | 3.75 | 5.50 | +2.30 | +71.88% | 0.03 | 1 | 1 | 0.55 | -0.21 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 1:58:58 PM EST |
| 130.00 | 5.10 | 6.20 | 5.65 | 6.20 | % | 0.04 | 14 | 0 | 0.60 | -0.27 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 135.00 | 6.00 | 9.00 | 7.50 | 8.79 | +2.73 | +45.05% | 0.06 | 3 | 1 | 0.58 | -0.33 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:58:58 PM EST |
| 140.00 | 9.20 | 10.00 | 9.60 | 11.00 | +5.00 | +83.34% | 0.07 | 1 | 3 | 0.60 | -0.39 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:58:58 PM EST |
| 145.00 | 11.40 | 13.90 | 12.65 | 12.10 | % | 0.09 | 1 | 0 | 0.59 | -0.46 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:58 PM EST | |
| 150.00 | 14.50 | 16.60 | 15.55 | 15.80 | +2.15 | +15.76% | 0.10 | 1 | 12 | 0.61 | -0.52 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:58 PM EST |
| 155.00 | 15.60 | 21.00 | 18.30 | % | 0.12 | 0 | 0 | 0.58 | -0.58 | 0.01 | -0.12 | 9/11/2026 1:58:58 PM EST | |||
| 160.00 | 20.40 | 24.40 | 22.40 | 23.75 | +6.45 | +37.29% | 0.14 | 3 | 3 | 0.61 | -0.63 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:58 PM EST |
| 165.00 | 23.80 | 28.70 | 26.25 | % | 0.16 | 0 | 0 | 0.62 | -0.68 | 0.01 | -0.11 | 9/11/2026 1:58:58 PM EST | |||
| 170.00 | 26.70 | 32.60 | 29.65 | % | 0.17 | 0 | 0 | 0.58 | -0.73 | 0.01 | -0.10 | 9/11/2026 1:58:58 PM EST | |||
| 175.00 | 31.50 | 36.90 | 34.20 | 27.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.61 | -0.77 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 1:58:58 PM EST |
| 180.00 | 35.70 | 41.00 | 38.35 | % | 0.21 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.09 | 9/11/2026 1:58:58 PM EST | |||
| 185.00 | 38.60 | 45.50 | 42.05 | % | 0.23 | 0 | 0 | 0.81 | -0.83 | 0.01 | -0.08 | 9/11/2026 1:58:58 PM EST | |||
| 190.00 | 44.60 | 50.00 | 47.30 | % | 0.25 | 0 | 0 | 0.85 | -0.86 | 0.01 | -0.07 | 9/11/2026 1:58:58 PM EST | |||
| 195.00 | 49.50 | 54.70 | 52.10 | % | 0.27 | 0 | 0 | 0.88 | -0.88 | 0.01 | -0.06 | 9/11/2026 1:58:58 PM EST | |||
| 200.00 | 54.20 | 59.40 | 56.80 | % | 0.28 | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.06 | 9/11/2026 1:58:58 PM EST | |||
| 205.00 | 57.90 | 64.10 | 61.00 | 51.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.93 | -0.92 | 0.00 | -0.05 | 9/10/2026 | 9/11/2026 1:58:58 PM EST |
| 210.00 | 63.50 | 68.90 | 66.20 | % | 0.32 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.04 | 9/11/2026 1:58:58 PM EST | |||
| 215.00 | 68.30 | 73.80 | 71.05 | % | 0.33 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.04 | 9/11/2026 1:58:58 PM EST | |||
| 220.00 | 73.00 | 78.70 | 75.85 | % | 0.34 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.03 | 9/11/2026 1:58:58 PM EST |