Options Chain for AEROVIRONMENT INC COM (AVAV) - $204.86 as of 3/12/2026 9:06:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 73.10 | 76.50 | 74.80 | % | 0.53 | 0 | 0 | 0.95 | 0.94 | 0.00 | -0.08 | 3/12/2026 3:59:38 PM EST | |||
| 145.00 | 68.70 | 72.10 | 70.40 | % | 0.49 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.11 | 3/12/2026 3:59:38 PM EST | |||
| 150.00 | 64.30 | 67.70 | 66.00 | % | 0.44 | 0 | 0 | 0.78 | 0.91 | 0.00 | -0.12 | 3/12/2026 3:59:38 PM EST | |||
| 155.00 | 59.90 | 63.40 | 61.65 | % | 0.40 | 0 | 0 | 0.81 | 0.89 | 0.00 | -0.13 | 3/12/2026 3:59:38 PM EST | |||
| 160.00 | 55.80 | 59.30 | 57.55 | % | 0.36 | 0 | 0 | 0.80 | 0.87 | 0.00 | -0.15 | 3/12/2026 3:59:38 PM EST | |||
| 165.00 | 51.80 | 55.30 | 53.55 | % | 0.32 | 0 | 0 | 0.80 | 0.85 | 0.00 | -0.16 | 3/12/2026 3:59:38 PM EST | |||
| 170.00 | 47.90 | 51.50 | 49.70 | % | 0.29 | 0 | 0 | 0.79 | 0.83 | 0.00 | -0.17 | 3/12/2026 3:59:38 PM EST | |||
| 175.00 | 44.10 | 47.80 | 45.95 | % | 0.26 | 0 | 0 | 0.79 | 0.80 | 0.00 | -0.19 | 3/12/2026 3:59:38 PM EST | |||
| 180.00 | 40.90 | 44.20 | 42.55 | % | 0.24 | 0 | 0 | 0.79 | 0.77 | 0.00 | -0.20 | 3/12/2026 3:59:38 PM EST | |||
| 185.00 | 37.50 | 40.80 | 39.15 | % | 0.21 | 0 | 0 | 0.78 | 0.74 | 0.01 | -0.21 | 3/12/2026 3:59:38 PM EST | |||
| 190.00 | 34.80 | 37.80 | 36.30 | % | 0.19 | 0 | 0 | 0.79 | 0.71 | 0.01 | -0.22 | 3/12/2026 3:59:38 PM EST | |||
| 195.00 | 31.40 | 34.60 | 33.00 | % | 0.17 | 0 | 0 | 0.78 | 0.68 | 0.01 | -0.23 | 3/12/2026 3:59:38 PM EST | |||
| 200.00 | 28.90 | 31.80 | 30.35 | % | 0.15 | 0 | 0 | 0.78 | 0.64 | 0.01 | -0.24 | 3/12/2026 3:59:38 PM EST | |||
| 205.00 | 26.10 | 29.00 | 27.55 | % | 0.13 | 0 | 0 | 0.77 | 0.61 | 0.01 | -0.24 | 3/12/2026 3:59:38 PM EST | |||
| 210.00 | 23.60 | 26.60 | 25.10 | % | 0.12 | 0 | 0 | 0.76 | 0.57 | 0.01 | -0.25 | 3/12/2026 3:59:38 PM EST | |||
| 215.00 | 21.60 | 24.50 | 23.05 | % | 0.11 | 0 | 0 | 0.77 | 0.54 | 0.01 | -0.25 | 3/12/2026 3:59:38 PM EST | |||
| 220.00 | 19.40 | 22.50 | 20.95 | 23.58 | % | 0.10 | 2 | 0 | 0.77 | 0.51 | 0.01 | -0.25 | 3/12/2026 | 3/12/2026 3:59:38 PM EST | |
| 225.00 | 17.80 | 20.50 | 19.15 | % | 0.09 | 0 | 0 | 0.77 | 0.47 | 0.01 | -0.25 | 3/12/2026 3:59:38 PM EST | |||
| 230.00 | 15.80 | 18.70 | 17.25 | % | 0.07 | 0 | 0 | 0.77 | 0.44 | 0.01 | -0.25 | 3/12/2026 3:59:38 PM EST | |||
| 235.00 | 14.40 | 17.00 | 15.70 | % | 0.07 | 0 | 0 | 0.77 | 0.41 | 0.01 | -0.24 | 3/12/2026 3:59:38 PM EST | |||
| 240.00 | 12.90 | 15.50 | 14.20 | % | 0.06 | 0 | 0 | 0.77 | 0.38 | 0.01 | -0.24 | 3/12/2026 3:59:38 PM EST | |||
| 245.00 | 11.60 | 14.10 | 12.85 | % | 0.05 | 0 | 0 | 0.77 | 0.36 | 0.01 | -0.23 | 3/12/2026 3:59:38 PM EST | |||
| 250.00 | 10.00 | 12.90 | 11.45 | 13.00 | % | 0.05 | 1 | 0 | 0.76 | 0.33 | 0.01 | -0.23 | 3/12/2026 | 3/12/2026 3:59:38 PM EST | |
| 255.00 | 9.20 | 11.80 | 10.50 | % | 0.04 | 0 | 0 | 0.77 | 0.30 | 0.01 | -0.22 | 3/12/2026 3:59:38 PM EST | |||
| 260.00 | 8.30 | 10.90 | 9.60 | % | 0.04 | 0 | 0 | 0.77 | 0.28 | 0.01 | -0.21 | 3/12/2026 3:59:38 PM EST | |||
| 265.00 | 7.40 | 10.00 | 8.70 | % | 0.03 | 0 | 0 | 0.78 | 0.26 | 0.01 | -0.21 | 3/12/2026 3:59:38 PM EST | |||
| 270.00 | 6.20 | 9.20 | 7.70 | % | 0.03 | 0 | 0 | 0.77 | 0.24 | 0.01 | -0.20 | 3/12/2026 3:59:38 PM EST | |||
| 275.00 | 5.50 | 8.50 | 7.00 | % | 0.03 | 0 | 0 | 0.77 | 0.22 | 0.01 | -0.19 | 3/12/2026 3:59:38 PM EST | |||
| 280.00 | 4.80 | 7.80 | 6.30 | % | 0.02 | 0 | 0 | 0.77 | 0.20 | 0.00 | -0.18 | 3/12/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.98 | -0.06 | 0.00 | -0.08 | 3/12/2026 3:59:38 PM EST | |||
| 145.00 | 1.40 | 2.85 | 2.13 | 1.60 | % | 0.01 | 1 | 0 | 0.77 | -0.07 | 0.00 | -0.11 | 3/12/2026 | 3/12/2026 3:59:38 PM EST | |
| 150.00 | 1.05 | 4.60 | 2.83 | % | 0.02 | 0 | 0 | 0.76 | -0.09 | 0.00 | -0.12 | 3/12/2026 3:59:38 PM EST | |||
| 155.00 | 1.95 | 5.20 | 3.58 | % | 0.02 | 0 | 0 | 0.77 | -0.11 | 0.00 | -0.13 | 3/12/2026 3:59:38 PM EST | |||
| 160.00 | 2.85 | 6.00 | 4.43 | % | 0.03 | 0 | 0 | 0.77 | -0.13 | 0.00 | -0.15 | 3/12/2026 3:59:38 PM EST | |||
| 165.00 | 4.00 | 6.80 | 5.40 | % | 0.03 | 0 | 0 | 0.77 | -0.15 | 0.00 | -0.16 | 3/12/2026 3:59:38 PM EST | |||
| 170.00 | 5.00 | 7.80 | 6.40 | % | 0.04 | 0 | 0 | 0.76 | -0.17 | 0.00 | -0.17 | 3/12/2026 3:59:38 PM EST | |||
| 175.00 | 6.10 | 8.90 | 7.50 | % | 0.04 | 0 | 0 | 0.75 | -0.20 | 0.00 | -0.19 | 3/12/2026 3:59:38 PM EST | |||
| 180.00 | 7.10 | 10.10 | 8.60 | % | 0.05 | 0 | 0 | 0.73 | -0.23 | 0.00 | -0.20 | 3/12/2026 3:59:38 PM EST | |||
| 185.00 | 8.70 | 11.50 | 10.10 | % | 0.05 | 0 | 0 | 0.73 | -0.26 | 0.01 | -0.21 | 3/12/2026 3:59:38 PM EST | |||
| 190.00 | 10.50 | 13.10 | 11.80 | % | 0.06 | 0 | 0 | 0.72 | -0.29 | 0.01 | -0.22 | 3/12/2026 3:59:38 PM EST | |||
| 195.00 | 12.50 | 15.00 | 13.75 | % | 0.07 | 0 | 0 | 0.72 | -0.32 | 0.01 | -0.23 | 3/12/2026 3:59:38 PM EST | |||
| 200.00 | 14.50 | 17.60 | 16.05 | % | 0.08 | 0 | 0 | 0.72 | -0.36 | 0.01 | -0.24 | 3/12/2026 3:59:38 PM EST | |||
| 205.00 | 16.80 | 19.60 | 18.20 | % | 0.09 | 0 | 0 | 0.71 | -0.39 | 0.01 | -0.24 | 3/12/2026 3:59:38 PM EST | |||
| 210.00 | 19.30 | 22.20 | 20.75 | % | 0.10 | 0 | 0 | 0.71 | -0.43 | 0.01 | -0.25 | 3/12/2026 3:59:38 PM EST | |||
| 215.00 | 22.20 | 25.10 | 23.65 | % | 0.11 | 0 | 0 | 0.72 | -0.46 | 0.01 | -0.25 | 3/12/2026 3:59:38 PM EST | |||
| 220.00 | 25.20 | 28.00 | 26.60 | % | 0.12 | 0 | 0 | 0.72 | -0.49 | 0.01 | -0.25 | 3/12/2026 3:59:38 PM EST | |||
| 225.00 | 28.20 | 31.00 | 29.60 | % | 0.13 | 0 | 0 | 0.72 | -0.53 | 0.01 | -0.25 | 3/12/2026 3:59:38 PM EST | |||
| 230.00 | 31.30 | 34.00 | 32.65 | % | 0.14 | 0 | 0 | 0.71 | -0.56 | 0.01 | -0.25 | 3/12/2026 3:59:38 PM EST | |||
| 235.00 | 34.70 | 37.40 | 36.05 | % | 0.15 | 0 | 0 | 0.71 | -0.59 | 0.01 | -0.24 | 3/12/2026 3:59:38 PM EST | |||
| 240.00 | 38.10 | 41.20 | 39.65 | % | 0.17 | 0 | 0 | 0.71 | -0.62 | 0.01 | -0.24 | 3/12/2026 3:59:38 PM EST | |||
| 245.00 | 42.00 | 44.60 | 43.30 | % | 0.18 | 0 | 0 | 0.71 | -0.64 | 0.01 | -0.23 | 3/12/2026 3:59:38 PM EST | |||
| 250.00 | 45.60 | 48.90 | 47.25 | % | 0.19 | 0 | 0 | 0.72 | -0.67 | 0.01 | -0.23 | 3/12/2026 3:59:38 PM EST | |||
| 255.00 | 49.60 | 53.00 | 51.30 | % | 0.20 | 0 | 0 | 0.72 | -0.70 | 0.01 | -0.22 | 3/12/2026 3:59:38 PM EST | |||
| 260.00 | 53.50 | 56.50 | 55.00 | % | 0.21 | 0 | 0 | 0.71 | -0.72 | 0.01 | -0.21 | 3/12/2026 3:59:38 PM EST | |||
| 265.00 | 57.70 | 61.10 | 59.40 | % | 0.22 | 0 | 0 | 0.72 | -0.74 | 0.01 | -0.21 | 3/12/2026 3:59:38 PM EST | |||
| 270.00 | 62.00 | 65.20 | 63.60 | % | 0.24 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.20 | 3/12/2026 3:59:38 PM EST | |||
| 275.00 | 66.20 | 69.80 | 68.00 | % | 0.25 | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.19 | 3/12/2026 3:59:38 PM EST | |||
| 280.00 | 70.60 | 74.20 | 72.40 | % | 0.26 | 0 | 0 | 0.73 | -0.80 | 0.00 | -0.18 | 3/12/2026 3:59:38 PM EST |