Options Chain for AEROVIRONMENT INC COM (AVAV) - $199.29 as of 3/11/2026 8:48:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 96.60 | 100.40 | 98.50 | 97.00 | % | 0.90 | 4 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 115.00 | 91.80 | 95.20 | 93.50 | % | 0.81 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 3/11/2026 3:59:58 PM EST | |||
| 120.00 | 87.00 | 90.20 | 88.60 | 86.40 | % | 0.74 | 1 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 125.00 | 82.20 | 84.80 | 83.50 | 81.70 | % | 0.67 | 1 | 0 | 1.01 | 0.98 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 130.00 | 77.40 | 80.50 | 78.95 | % | 0.61 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.05 | 3/11/2026 3:59:58 PM EST | |||
| 135.00 | 72.70 | 75.40 | 74.05 | % | 0.55 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.06 | 3/11/2026 3:59:58 PM EST | |||
| 140.00 | 68.10 | 71.20 | 69.65 | % | 0.50 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.07 | 3/11/2026 3:59:58 PM EST | |||
| 145.00 | 63.60 | 66.60 | 65.10 | % | 0.45 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.09 | 3/11/2026 3:59:58 PM EST | |||
| 150.00 | 59.10 | 62.30 | 60.70 | % | 0.40 | 0 | 0 | 0.74 | 0.92 | 0.00 | -0.11 | 3/11/2026 3:59:58 PM EST | |||
| 155.00 | 54.90 | 58.00 | 56.45 | % | 0.36 | 0 | 0 | 0.75 | 0.90 | 0.00 | -0.12 | 3/11/2026 3:59:58 PM EST | |||
| 160.00 | 50.70 | 53.50 | 52.10 | % | 0.33 | 0 | 0 | 0.75 | 0.87 | 0.00 | -0.14 | 3/11/2026 3:59:58 PM EST | |||
| 165.00 | 46.90 | 49.70 | 48.30 | % | 0.29 | 0 | 0 | 0.76 | 0.85 | 0.00 | -0.16 | 3/11/2026 3:59:58 PM EST | |||
| 170.00 | 43.30 | 45.60 | 44.45 | % | 0.26 | 0 | 0 | 0.75 | 0.82 | 0.00 | -0.17 | 3/11/2026 3:59:58 PM EST | |||
| 175.00 | 39.50 | 41.90 | 40.70 | 40.20 | % | 0.23 | 1 | 0 | 0.74 | 0.79 | 0.01 | -0.19 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 180.00 | 35.50 | 38.40 | 36.95 | % | 0.21 | 0 | 0 | 0.73 | 0.76 | 0.01 | -0.20 | 3/11/2026 3:59:58 PM EST | |||
| 185.00 | 32.10 | 34.90 | 33.50 | % | 0.18 | 0 | 0 | 0.73 | 0.72 | 0.01 | -0.21 | 3/11/2026 3:59:58 PM EST | |||
| 190.00 | 28.90 | 31.70 | 30.30 | % | 0.16 | 0 | 0 | 0.73 | 0.69 | 0.01 | -0.23 | 3/11/2026 3:59:58 PM EST | |||
| 195.00 | 26.10 | 28.80 | 27.45 | 28.20 | % | 0.14 | 2 | 0 | 0.73 | 0.65 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 200.00 | 23.20 | 26.10 | 24.65 | 25.50 | % | 0.12 | 6 | 0 | 0.72 | 0.61 | 0.01 | -0.24 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 205.00 | 20.90 | 23.40 | 22.15 | 24.30 | % | 0.11 | 4 | 0 | 0.72 | 0.57 | 0.01 | -0.25 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 210.00 | 18.60 | 21.40 | 20.00 | 21.55 | % | 0.10 | 5 | 0 | 0.73 | 0.54 | 0.01 | -0.25 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 215.00 | 16.70 | 19.40 | 18.05 | 20.94 | -15.61 | -42.71% | 0.08 | 1 | 2 | 0.73 | 0.50 | 0.01 | -0.25 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 220.00 | 15.00 | 18.40 | 16.70 | 17.40 | -11.10 | -38.95% | 0.08 | 1 | 3 | 0.75 | 0.46 | 0.01 | -0.25 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 225.00 | 13.40 | 16.00 | 14.70 | 13.90 | -12.36 | -47.07% | 0.07 | 1 | 26 | 0.74 | 0.43 | 0.01 | -0.24 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 230.00 | 11.30 | 14.40 | 12.85 | 14.13 | -9.77 | -40.88% | 0.06 | 13 | 15 | 0.73 | 0.40 | 0.01 | -0.24 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 235.00 | 9.80 | 12.80 | 11.30 | 12.58 | -8.60 | -40.61% | 0.05 | 16 | 17 | 0.72 | 0.36 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 240.00 | 8.70 | 11.60 | 10.15 | 11.15 | -13.85 | -55.40% | 0.04 | 1 | 3 | 0.73 | 0.34 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 245.00 | 7.90 | 10.30 | 9.10 | % | 0.04 | 0 | 0 | 0.74 | 0.31 | 0.01 | -0.22 | 3/11/2026 3:59:58 PM EST | |||
| 250.00 | 6.50 | 9.30 | 7.90 | 7.90 | % | 0.03 | 28 | 0 | 0.73 | 0.28 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 255.00 | 5.90 | 8.20 | 7.05 | 17.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.73 | 0.26 | 0.01 | -0.20 | 3/9/2026 | 3/11/2026 3:59:58 PM EST |
| 260.00 | 5.50 | 7.50 | 6.50 | 6.05 | -9.60 | -61.35% | 0.03 | 1 | 1 | 0.75 | 0.23 | 0.01 | -0.19 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 265.00 | 4.30 | 6.80 | 5.55 | 5.35 | -10.15 | -65.49% | 0.02 | 1 | 1 | 0.74 | 0.21 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 270.00 | 3.90 | 5.80 | 4.85 | 6.37 | -4.28 | -40.19% | 0.02 | 3 | 6 | 0.73 | 0.19 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 275.00 | 3.20 | 5.30 | 4.25 | 4.20 | % | 0.02 | 1 | 0 | 0.73 | 0.17 | 0.00 | -0.16 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 280.00 | 2.85 | 5.00 | 3.93 | % | 0.01 | 0 | 0 | 0.74 | 0.16 | 0.00 | -0.15 | 3/11/2026 3:59:58 PM EST | |||
| 285.00 | 1.70 | 4.60 | 3.15 | % | 0.01 | 0 | 0 | 0.72 | 0.14 | 0.00 | -0.14 | 3/11/2026 3:59:58 PM EST | |||
| 290.00 | 1.40 | 4.20 | 2.80 | 7.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.13 | 0.00 | -0.13 | 3/9/2026 | 3/11/2026 3:59:58 PM EST |
| 295.00 | 1.00 | 3.90 | 2.45 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.12 | 0.00 | -0.12 | 3/5/2026 | 3/11/2026 3:59:58 PM EST |
| 300.00 | 0.65 | 3.80 | 2.23 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.10 | 0.00 | -0.11 | 3/9/2026 | 3/11/2026 3:59:58 PM EST |
| 305.00 | 0.60 | 3.70 | 2.15 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.09 | 0.00 | -0.10 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 310.00 | 0.35 | 3.50 | 1.93 | 5.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.08 | 0.00 | -0.10 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 315.00 | 0.10 | 3.40 | 1.75 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.00 | -0.09 | 3/11/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 3.50 | 1.75 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.06 | 0.00 | -0.08 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.94 | 0.06 | 0.00 | -0.07 | 3/11/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 3.30 | 1.65 | 1.53 | % | 0.01 | 1 | 0 | 0.96 | 0.05 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 335.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.97 | 0.05 | 0.00 | -0.06 | 3/11/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 3.00 | 1.50 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.04 | 0.00 | -0.05 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.00 | 0.04 | 0.00 | -0.05 | 3/11/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 2.80 | 1.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.03 | 0.00 | -0.04 | 3/10/2026 | 3/11/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 3/11/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.03 | 3/11/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 3/11/2026 3:59:58 PM EST | |||
| 125.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.04 | 3/11/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.05 | 3/11/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.06 | 3/11/2026 3:59:58 PM EST | |||
| 140.00 | 0.15 | 3.20 | 1.68 | 1.85 | % | 0.01 | 10 | 0 | 0.74 | -0.05 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 145.00 | 0.60 | 3.50 | 2.05 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.07 | 0.00 | -0.09 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 150.00 | 1.90 | 3.30 | 2.60 | 1.55 | -1.13 | -42.17% | 0.02 | 1 | 1 | 0.78 | -0.08 | 0.00 | -0.11 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 155.00 | 2.70 | 4.30 | 3.50 | 3.51 | -1.14 | -24.52% | 0.02 | 1 | 2 | 0.79 | -0.10 | 0.00 | -0.12 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 160.00 | 3.50 | 4.70 | 4.10 | 3.95 | -1.65 | -29.47% | 0.03 | 16 | 1 | 0.76 | -0.13 | 0.00 | -0.14 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 165.00 | 4.60 | 5.90 | 5.25 | 5.30 | -1.10 | -17.19% | 0.03 | 2 | 2 | 0.77 | -0.15 | 0.00 | -0.16 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 170.00 | 4.90 | 7.70 | 6.30 | 6.05 | -0.15 | -2.42% | 0.04 | 11 | 5 | 0.76 | -0.18 | 0.00 | -0.17 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 175.00 | 6.10 | 9.10 | 7.60 | 7.30 | +0.40 | +5.80% | 0.04 | 4 | 2 | 0.75 | -0.21 | 0.01 | -0.19 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 180.00 | 7.90 | 9.60 | 8.75 | 8.90 | +0.79 | +9.75% | 0.05 | 3 | 8 | 0.74 | -0.24 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 185.00 | 9.90 | 11.70 | 10.80 | 10.70 | +0.85 | +8.63% | 0.06 | 3 | 7 | 0.75 | -0.28 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 190.00 | 11.20 | 14.00 | 12.60 | 11.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.74 | -0.31 | 0.01 | -0.23 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 195.00 | 13.10 | 16.10 | 14.60 | 15.94 | +3.25 | +25.62% | 0.07 | 7 | 1 | 0.74 | -0.35 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 200.00 | 15.60 | 17.70 | 16.65 | 18.80 | % | 0.08 | 3 | 0 | 0.73 | -0.39 | 0.01 | -0.24 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 205.00 | 17.90 | 20.70 | 19.30 | 23.89 | +6.41 | +36.67% | 0.09 | 1 | 1 | 0.73 | -0.43 | 0.01 | -0.25 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 210.00 | 20.70 | 23.80 | 22.25 | 23.26 | -0.34 | -1.45% | 0.11 | 2 | 1 | 0.74 | -0.46 | 0.01 | -0.25 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 215.00 | 23.80 | 26.70 | 25.25 | 25.75 | +3.05 | +13.44% | 0.12 | 10 | 1 | 0.74 | -0.50 | 0.01 | -0.25 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 220.00 | 26.80 | 29.80 | 28.30 | 27.00 | % | 0.13 | 6 | 0 | 0.74 | -0.54 | 0.01 | -0.25 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 225.00 | 30.20 | 33.00 | 31.60 | 23.50 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.74 | -0.57 | 0.01 | -0.24 | 3/6/2026 | 3/11/2026 3:59:58 PM EST |
| 230.00 | 33.70 | 36.30 | 35.00 | 36.40 | % | 0.15 | 1 | 0 | 0.74 | -0.60 | 0.01 | -0.24 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 235.00 | 37.30 | 39.80 | 38.55 | 37.75 | +7.25 | +23.77% | 0.16 | 1 | 1 | 0.75 | -0.64 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 240.00 | 40.30 | 43.40 | 41.85 | 43.79 | +9.90 | +29.22% | 0.17 | 1 | 2 | 0.74 | -0.67 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 245.00 | 44.60 | 47.40 | 46.00 | 38.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.75 | -0.69 | 0.01 | -0.22 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 250.00 | 48.30 | 51.10 | 49.70 | % | 0.20 | 0 | 0 | 0.74 | -0.72 | 0.01 | -0.21 | 3/11/2026 3:59:58 PM EST | |||
| 255.00 | 52.50 | 55.60 | 54.05 | % | 0.21 | 0 | 0 | 0.74 | -0.74 | 0.01 | -0.20 | 3/11/2026 3:59:58 PM EST | |||
| 260.00 | 56.60 | 59.60 | 58.10 | 49.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.75 | -0.77 | 0.01 | -0.19 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 265.00 | 60.90 | 63.90 | 62.40 | % | 0.24 | 0 | 0 | 0.75 | -0.79 | 0.01 | -0.18 | 3/11/2026 3:59:58 PM EST | |||
| 270.00 | 65.40 | 67.70 | 66.55 | 55.79 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.73 | -0.81 | 0.01 | -0.17 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 275.00 | 69.70 | 72.50 | 71.10 | % | 0.26 | 0 | 0 | 0.74 | -0.83 | 0.00 | -0.16 | 3/11/2026 3:59:58 PM EST | |||
| 280.00 | 73.80 | 77.00 | 75.40 | % | 0.27 | 0 | 0 | 0.74 | -0.84 | 0.00 | -0.15 | 3/11/2026 3:59:58 PM EST | |||
| 285.00 | 78.20 | 81.50 | 79.85 | % | 0.28 | 0 | 0 | 0.70 | -0.86 | 0.00 | -0.14 | 3/11/2026 3:59:58 PM EST | |||
| 290.00 | 82.80 | 86.10 | 84.45 | % | 0.29 | 0 | 0 | 0.71 | -0.87 | 0.00 | -0.13 | 3/11/2026 3:59:58 PM EST | |||
| 295.00 | 87.10 | 91.10 | 89.10 | % | 0.30 | 0 | 0 | 0.88 | -0.88 | 0.00 | -0.12 | 3/11/2026 3:59:58 PM EST | |||
| 300.00 | 91.80 | 95.80 | 93.80 | % | 0.31 | 0 | 0 | 0.89 | -0.90 | 0.00 | -0.11 | 3/11/2026 3:59:58 PM EST | |||
| 305.00 | 96.80 | 99.80 | 98.30 | 85.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.91 | -0.91 | 0.00 | -0.10 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 310.00 | 102.20 | 104.70 | 103.45 | 105.26 | +15.01 | +16.64% | 0.33 | 4 | 1 | 0.91 | -0.92 | 0.00 | -0.10 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 315.00 | 106.80 | 109.50 | 108.15 | % | 0.34 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.09 | 3/11/2026 3:59:58 PM EST | |||
| 320.00 | 111.30 | 114.40 | 112.85 | % | 0.35 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.08 | 3/11/2026 3:59:58 PM EST | |||
| 325.00 | 116.60 | 119.50 | 118.05 | 121.33 | % | 0.36 | 1 | 0 | 0.96 | -0.94 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 330.00 | 121.20 | 124.10 | 122.65 | % | 0.37 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.06 | 3/11/2026 3:59:58 PM EST | |||
| 335.00 | 126.00 | 129.30 | 127.65 | % | 0.38 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.06 | 3/11/2026 3:59:58 PM EST | |||
| 340.00 | 130.40 | 134.40 | 132.40 | 134.30 | % | 0.39 | 1 | 0 | 1.00 | -0.96 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 345.00 | 135.30 | 139.30 | 137.30 | % | 0.40 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.05 | 3/11/2026 3:59:58 PM EST | |||
| 350.00 | 140.30 | 144.50 | 142.40 | % | 0.41 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.04 | 3/11/2026 3:59:58 PM EST |