Options Chain for AEROVIRONMENT INC COM (AVAV) - $160.06 as of 9/21/2026 7:16:58 AM 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 | 84.90 | 90.50 | 87.70 | 91.52 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 9:58:56 AM EST |
| 80.00 | 80.00 | 86.20 | 83.10 | % | 1.04 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/21/2026 9:58:56 AM EST | |||
| 85.00 | 75.00 | 81.90 | 78.45 | % | 0.92 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/21/2026 9:58:56 AM EST | |||
| 90.00 | 70.00 | 76.20 | 73.10 | % | 0.81 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/21/2026 9:58:56 AM EST | |||
| 95.00 | 65.00 | 71.00 | 68.00 | % | 0.72 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 9/21/2026 9:58:56 AM EST | |||
| 100.00 | 60.00 | 66.90 | 63.45 | % | 0.63 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.03 | 9/21/2026 9:58:56 AM EST | |||
| 105.00 | 55.00 | 60.80 | 57.90 | % | 0.55 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.07 | 9/21/2026 9:58:56 AM EST | |||
| 110.00 | 50.10 | 56.30 | 53.20 | 36.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.14 | 9/9/2026 | 9/21/2026 9:58:56 AM EST |
| 115.00 | 45.10 | 51.10 | 48.10 | % | 0.42 | 0 | 0 | 1.42 | 0.97 | 0.00 | -0.16 | 9/21/2026 9:58:56 AM EST | |||
| 120.00 | 40.20 | 45.50 | 42.85 | % | 0.36 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.19 | 9/21/2026 9:58:56 AM EST | |||
| 125.00 | 35.40 | 40.60 | 38.00 | 28.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.18 | 0.93 | 0.00 | -0.23 | 9/14/2026 | 9/21/2026 9:58:56 AM EST |
| 130.00 | 30.70 | 35.90 | 33.30 | 33.00 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.09 | 0.90 | 0.01 | -0.26 | 9/17/2026 | 9/21/2026 9:58:56 AM EST |
| 135.00 | 26.20 | 31.20 | 28.70 | 28.78 | +10.73 | +59.45% | 0.21 | 1 | 2 | 1.01 | 0.87 | 0.01 | -0.28 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 140.00 | 21.70 | 27.00 | 24.35 | 16.32 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.94 | 0.83 | 0.01 | -0.30 | 9/16/2026 | 9/21/2026 9:58:56 AM EST |
| 145.00 | 17.70 | 23.00 | 20.35 | 18.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.90 | 0.79 | 0.01 | -0.32 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 146.00 | 17.10 | 22.20 | 19.65 | % | 0.13 | 0 | 0 | 0.56 | 0.78 | 0.01 | -0.31 | 9/21/2026 9:58:56 AM EST | |||
| 147.00 | 16.40 | 21.50 | 18.95 | % | 0.13 | 0 | 0 | 0.59 | 0.77 | 0.01 | -0.32 | 9/21/2026 9:58:56 AM EST | |||
| 148.00 | 15.90 | 20.70 | 18.30 | % | 0.12 | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.32 | 9/21/2026 9:58:56 AM EST | |||
| 149.00 | 15.10 | 20.00 | 17.55 | % | 0.12 | 0 | 0 | 0.61 | 0.75 | 0.01 | -0.32 | 9/21/2026 9:58:56 AM EST | |||
| 150.00 | 14.40 | 19.30 | 16.85 | 15.40 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.61 | 0.74 | 0.01 | -0.33 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 152.50 | 12.60 | 18.00 | 15.30 | % | 0.10 | 0 | 0 | 0.63 | 0.70 | 0.01 | -0.33 | 9/21/2026 9:58:56 AM EST | |||
| 155.00 | 11.90 | 16.30 | 14.10 | 12.68 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.66 | 0.67 | 0.02 | -0.33 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 157.50 | 9.50 | 14.90 | 12.20 | % | 0.08 | 0 | 0 | 0.63 | 0.63 | 0.02 | -0.33 | 9/21/2026 9:58:56 AM EST | |||
| 160.00 | 11.00 | 12.30 | 11.65 | 9.95 | +0.35 | +3.65% | 0.07 | 3 | 186 | 0.57 | 0.59 | 0.02 | -0.33 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 162.50 | 6.90 | 12.00 | 9.45 | % | 0.06 | 0 | 0 | 0.63 | 0.55 | 0.02 | -0.33 | 9/21/2026 9:58:56 AM EST | |||
| 165.00 | 8.50 | 9.60 | 9.05 | 9.57 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.53 | 0.50 | 0.02 | -0.32 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 167.50 | 5.20 | 9.40 | 7.30 | % | 0.04 | 0 | 0 | 0.63 | 0.46 | 0.02 | -0.31 | 9/21/2026 9:58:56 AM EST | |||
| 170.00 | 6.20 | 8.20 | 7.20 | 5.95 | +0.43 | +7.79% | 0.04 | 5 | 68 | 0.62 | 0.42 | 0.02 | -0.30 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 172.50 | 3.60 | 7.80 | 5.70 | % | 0.03 | 0 | 0 | 0.64 | 0.38 | 0.02 | -0.29 | 9/21/2026 9:58:56 AM EST | |||
| 175.00 | 4.60 | 6.10 | 5.35 | 5.10 | +0.67 | +15.13% | 0.03 | 1 | 46 | 0.62 | 0.34 | 0.02 | -0.28 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 177.50 | 2.50 | 5.30 | 3.90 | % | 0.02 | 0 | 0 | 0.61 | 0.31 | 0.02 | -0.27 | 9/21/2026 9:58:56 AM EST | |||
| 180.00 | 3.40 | 4.20 | 3.80 | 4.20 | +0.62 | +17.32% | 0.02 | 4 | 30 | 0.67 | 0.28 | 0.01 | -0.26 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 182.50 | 2.00 | 6.50 | 4.25 | % | 0.02 | 0 | 0 | 0.73 | 0.25 | 0.01 | -0.24 | 9/21/2026 9:58:56 AM EST | |||
| 185.00 | 2.60 | 3.10 | 2.85 | 2.50 | +0.10 | +4.17% | 0.02 | 11 | 18 | 0.63 | 0.23 | 0.01 | -0.24 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 190.00 | 0.85 | 2.90 | 1.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.63 | 0.19 | 0.01 | -0.22 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 195.00 | 0.70 | 2.30 | 1.50 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.65 | 0.16 | 0.01 | -0.20 | 9/17/2026 | 9/21/2026 9:58:56 AM EST |
| 200.00 | 0.40 | 2.80 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | 0.13 | 0.01 | -0.17 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 205.00 | 0.30 | 2.20 | 1.25 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.72 | 0.10 | 0.01 | -0.15 | 9/17/2026 | 9/21/2026 9:58:56 AM EST |
| 210.00 | 0.20 | 1.50 | 0.85 | 0.64 | -0.36 | -36.00% | 0.00 | 1 | 8 | 0.71 | 0.09 | 0.01 | -0.13 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 215.00 | 0.00 | 3.30 | 1.65 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.05 | 0.00 | -0.07 | 9/10/2026 | 9/21/2026 9:58:56 AM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.04 | 0.00 | -0.07 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 225.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.08 | 0.03 | 0.00 | -0.05 | 9/21/2026 9:58:56 AM 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 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 9:58:56 AM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/21/2026 9:58:56 AM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 9:58:56 AM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 9:58:56 AM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/21/2026 9:58:56 AM EST |
| 100.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | -0.03 | 9/10/2026 | 9/21/2026 9:58:56 AM EST |
| 105.00 | 0.00 | 3.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | -0.01 | 0.00 | -0.07 | 9/17/2026 | 9/21/2026 9:58:56 AM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 1.47 | +1.28 | +673.69% | 0.00 | 1 | 18 | 1.07 | -0.02 | 0.00 | -0.14 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.52 | +1.24 | +442.86% | 0.00 | 1 | 9 | 1.00 | -0.03 | 0.00 | -0.16 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 21 | 0.96 | -0.04 | 0.00 | -0.19 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 125.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.69 | -0.07 | 0.00 | -0.23 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 130.00 | 0.05 | 1.40 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.64 | -0.10 | 0.01 | -0.26 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 135.00 | 0.75 | 1.50 | 1.13 | 0.95 | -0.27 | -22.14% | 0.01 | 3 | 93 | 0.70 | -0.13 | 0.01 | -0.28 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 140.00 | 0.95 | 3.10 | 2.03 | 1.80 | -0.20 | -10.00% | 0.01 | 1 | 75 | 0.69 | -0.17 | 0.01 | -0.30 | 9/21/2026 | 9/21/2026 9:58:56 AM EST |
| 145.00 | 1.95 | 4.40 | 3.18 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.70 | -0.21 | 0.01 | -0.32 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 146.00 | 2.00 | 6.60 | 4.30 | % | 0.03 | 0 | 0 | 0.78 | -0.22 | 0.01 | -0.31 | 9/21/2026 9:58:56 AM EST | |||
| 147.00 | 2.00 | 4.40 | 3.20 | % | 0.02 | 0 | 0 | 0.66 | -0.23 | 0.01 | -0.32 | 9/21/2026 9:58:56 AM EST | |||
| 148.00 | 2.20 | 7.10 | 4.65 | % | 0.03 | 0 | 0 | 0.76 | -0.24 | 0.01 | -0.32 | 9/21/2026 9:58:56 AM EST | |||
| 149.00 | 2.60 | 7.20 | 4.90 | % | 0.03 | 0 | 0 | 0.75 | -0.25 | 0.01 | -0.32 | 9/21/2026 9:58:56 AM EST | |||
| 150.00 | 2.80 | 7.00 | 4.90 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.73 | -0.26 | 0.01 | -0.33 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 152.50 | 3.10 | 5.60 | 4.35 | 4.80 | % | 0.03 | 1 | 0 | 0.66 | -0.30 | 0.01 | -0.33 | 9/21/2026 | 9/21/2026 9:58:56 AM EST | |
| 155.00 | 4.70 | 7.20 | 5.95 | 5.92 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.67 | -0.33 | 0.02 | -0.33 | 9/17/2026 | 9/21/2026 9:58:56 AM EST |
| 157.50 | 5.20 | 8.50 | 6.85 | % | 0.04 | 0 | 0 | 0.66 | -0.37 | 0.02 | -0.33 | 9/21/2026 9:58:56 AM EST | |||
| 160.00 | 6.30 | 10.00 | 8.15 | 7.56 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.67 | -0.41 | 0.02 | -0.33 | 9/17/2026 | 9/21/2026 9:58:56 AM EST |
| 162.50 | 7.70 | 9.90 | 8.80 | 8.98 | % | 0.05 | 1 | 0 | 0.66 | -0.45 | 0.02 | -0.33 | 9/21/2026 | 9/21/2026 9:58:56 AM EST | |
| 165.00 | 9.10 | 12.50 | 10.80 | 11.83 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.64 | -0.50 | 0.02 | -0.32 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 167.50 | 9.20 | 14.30 | 11.75 | % | 0.07 | 0 | 0 | 0.63 | -0.54 | 0.02 | -0.31 | 9/21/2026 9:58:56 AM EST | |||
| 170.00 | 10.50 | 16.00 | 13.25 | 15.06 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.62 | -0.58 | 0.02 | -0.30 | 9/18/2026 | 9/21/2026 9:58:56 AM EST |
| 172.50 | 12.60 | 18.00 | 15.30 | % | 0.09 | 0 | 0 | 0.63 | -0.62 | 0.02 | -0.29 | 9/21/2026 9:58:56 AM EST | |||
| 175.00 | 14.10 | 19.60 | 16.85 | 22.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.84 | -0.66 | 0.02 | -0.28 | 9/16/2026 | 9/21/2026 9:58:56 AM EST |
| 177.50 | 16.00 | 21.30 | 18.65 | % | 0.11 | 0 | 0 | 0.83 | -0.69 | 0.02 | -0.27 | 9/21/2026 9:58:56 AM EST | |||
| 180.00 | 17.90 | 23.10 | 20.50 | 38.47 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.83 | -0.72 | 0.01 | -0.26 | 9/9/2026 | 9/21/2026 9:58:56 AM EST |
| 182.50 | 20.00 | 25.10 | 22.55 | % | 0.12 | 0 | 0 | 0.83 | -0.75 | 0.01 | -0.24 | 9/21/2026 9:58:56 AM EST | |||
| 185.00 | 22.10 | 27.60 | 24.85 | 30.56 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | -0.77 | 0.01 | -0.24 | 9/10/2026 | 9/21/2026 9:58:56 AM EST |
| 190.00 | 26.00 | 31.70 | 28.85 | % | 0.15 | 0 | 0 | 0.89 | -0.81 | 0.01 | -0.22 | 9/21/2026 9:58:56 AM EST | |||
| 195.00 | 31.00 | 35.80 | 33.40 | % | 0.17 | 0 | 0 | 0.96 | -0.84 | 0.01 | -0.20 | 9/21/2026 9:58:56 AM EST | |||
| 200.00 | 36.40 | 41.10 | 38.75 | % | 0.19 | 0 | 0 | 0.98 | -0.87 | 0.01 | -0.17 | 9/21/2026 9:58:56 AM EST | |||
| 205.00 | 40.50 | 46.00 | 43.25 | % | 0.21 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.15 | 9/21/2026 9:58:56 AM EST | |||
| 210.00 | 45.40 | 50.70 | 48.05 | % | 0.23 | 0 | 0 | 1.12 | -0.91 | 0.01 | -0.13 | 9/21/2026 9:58:56 AM EST | |||
| 215.00 | 50.30 | 55.60 | 52.95 | % | 0.25 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.07 | 9/21/2026 9:58:56 AM EST | |||
| 220.00 | 55.20 | 60.50 | 57.85 | % | 0.26 | 0 | 0 | 1.23 | -0.96 | 0.00 | -0.07 | 9/21/2026 9:58:56 AM EST | |||
| 225.00 | 60.00 | 65.40 | 62.70 | % | 0.28 | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.05 | 9/21/2026 9:58:56 AM EST |