Options Chain for AEROVIRONMENT INC COM (AVAV) - $174.37 as of 5/7/2026 4:06:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 59.80 | 66.60 | 63.20 | % | 0.60 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.04 | 5/7/2026 1:59:07 PM EST | |||
| 110.00 | 54.80 | 62.00 | 58.40 | % | 0.53 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.05 | 5/7/2026 1:59:07 PM EST | |||
| 115.00 | 50.40 | 57.50 | 53.95 | % | 0.47 | 0 | 0 | 1.15 | 0.95 | 0.00 | -0.06 | 5/7/2026 1:59:07 PM EST | |||
| 120.00 | 46.40 | 53.00 | 49.70 | % | 0.41 | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.07 | 5/7/2026 1:59:07 PM EST | |||
| 125.00 | 41.70 | 48.80 | 45.25 | % | 0.36 | 0 | 0 | 1.02 | 0.90 | 0.00 | -0.09 | 5/7/2026 1:59:07 PM EST | |||
| 130.00 | 37.80 | 44.80 | 41.30 | % | 0.32 | 0 | 0 | 0.99 | 0.87 | 0.00 | -0.10 | 5/7/2026 1:59:07 PM EST | |||
| 135.00 | 34.00 | 41.00 | 37.50 | % | 0.28 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.12 | 5/7/2026 1:59:07 PM EST | |||
| 140.00 | 30.10 | 37.40 | 33.75 | % | 0.24 | 0 | 0 | 0.67 | 0.80 | 0.01 | -0.14 | 5/7/2026 1:59:07 PM EST | |||
| 145.00 | 26.70 | 34.00 | 30.35 | % | 0.21 | 0 | 0 | 0.68 | 0.76 | 0.01 | -0.15 | 5/7/2026 1:59:07 PM EST | |||
| 150.00 | 23.70 | 30.90 | 27.30 | % | 0.18 | 0 | 0 | 0.70 | 0.72 | 0.01 | -0.16 | 5/7/2026 1:59:07 PM EST | |||
| 155.00 | 20.70 | 28.10 | 24.40 | % | 0.16 | 0 | 0 | 0.70 | 0.68 | 0.01 | -0.17 | 5/7/2026 1:59:07 PM EST | |||
| 160.00 | 18.10 | 25.60 | 21.85 | % | 0.14 | 0 | 0 | 0.71 | 0.63 | 0.01 | -0.18 | 5/7/2026 1:59:07 PM EST | |||
| 165.00 | 17.20 | 20.80 | 19.00 | 20.50 | % | 0.12 | 1,013 | 0 | 0.72 | 0.59 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 170.00 | 13.90 | 18.50 | 16.20 | 16.50 | % | 0.10 | 7 | 0 | 0.73 | 0.54 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 175.00 | 11.40 | 19.00 | 15.20 | % | 0.09 | 0 | 0 | 0.73 | 0.50 | 0.01 | -0.19 | 5/7/2026 1:59:07 PM EST | |||
| 180.00 | 9.60 | 17.60 | 13.60 | % | 0.08 | 0 | 0 | 0.74 | 0.46 | 0.01 | -0.19 | 5/7/2026 1:59:07 PM EST | |||
| 185.00 | 8.10 | 16.00 | 12.05 | % | 0.07 | 0 | 0 | 0.75 | 0.42 | 0.01 | -0.18 | 5/7/2026 1:59:07 PM EST | |||
| 190.00 | 6.60 | 14.60 | 10.60 | % | 0.06 | 0 | 0 | 0.73 | 0.38 | 0.01 | -0.18 | 5/7/2026 1:59:07 PM EST | |||
| 195.00 | 5.20 | 13.40 | 9.30 | % | 0.05 | 0 | 0 | 0.74 | 0.35 | 0.01 | -0.17 | 5/7/2026 1:59:07 PM EST | |||
| 200.00 | 4.20 | 10.00 | 7.10 | % | 0.04 | 0 | 0 | 0.68 | 0.31 | 0.01 | -0.16 | 5/7/2026 1:59:07 PM EST | |||
| 205.00 | 3.20 | 11.30 | 7.25 | % | 0.04 | 0 | 0 | 0.74 | 0.28 | 0.01 | -0.16 | 5/7/2026 1:59:07 PM EST | |||
| 210.00 | 2.35 | 10.00 | 6.18 | 7.40 | % | 0.03 | 523 | 0 | 0.72 | 0.25 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 215.00 | 2.10 | 9.60 | 5.85 | % | 0.03 | 0 | 0 | 0.75 | 0.22 | 0.01 | -0.14 | 5/7/2026 1:59:07 PM EST | |||
| 220.00 | 0.90 | 6.80 | 3.85 | % | 0.02 | 0 | 0 | 0.66 | 0.20 | 0.01 | -0.13 | 5/7/2026 1:59:07 PM EST | |||
| 225.00 | 0.25 | 8.90 | 4.58 | % | 0.02 | 0 | 0 | 0.70 | 0.17 | 0.01 | -0.12 | 5/7/2026 1:59:07 PM EST | |||
| 230.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.03 | 0.16 | 0.01 | -0.11 | 5/7/2026 1:59:07 PM EST | |||
| 235.00 | 0.00 | 8.40 | 4.20 | % | 0.02 | 0 | 0 | 1.06 | 0.14 | 0.00 | -0.10 | 5/7/2026 1:59:07 PM EST | |||
| 240.00 | 0.00 | 8.20 | 4.10 | % | 0.02 | 0 | 0 | 1.09 | 0.12 | 0.00 | -0.09 | 5/7/2026 1:59:07 PM EST | |||
| 245.00 | 0.00 | 8.00 | 4.00 | % | 0.02 | 0 | 0 | 1.11 | 0.11 | 0.00 | -0.08 | 5/7/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 7.20 | 3.60 | % | 0.03 | 0 | 0 | 1.45 | -0.02 | 0.00 | -0.04 | 5/7/2026 1:59:07 PM EST | |||
| 110.00 | 0.00 | 7.40 | 3.70 | % | 0.03 | 0 | 0 | 1.36 | -0.04 | 0.00 | -0.05 | 5/7/2026 1:59:07 PM EST | |||
| 115.00 | 0.00 | 7.60 | 3.80 | % | 0.03 | 0 | 0 | 1.27 | -0.05 | 0.00 | -0.06 | 5/7/2026 1:59:07 PM EST | |||
| 120.00 | 0.00 | 7.80 | 3.90 | % | 0.03 | 0 | 0 | 1.19 | -0.07 | 0.00 | -0.07 | 5/7/2026 1:59:07 PM EST | |||
| 125.00 | 0.00 | 8.20 | 4.10 | % | 0.03 | 0 | 0 | 1.12 | -0.10 | 0.00 | -0.09 | 5/7/2026 1:59:07 PM EST | |||
| 130.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 1.05 | -0.13 | 0.00 | -0.10 | 5/7/2026 1:59:07 PM EST | |||
| 135.00 | 0.80 | 9.20 | 5.00 | % | 0.04 | 0 | 0 | 0.70 | -0.16 | 0.01 | -0.12 | 5/7/2026 1:59:07 PM EST | |||
| 140.00 | 2.20 | 10.00 | 6.10 | % | 0.04 | 0 | 0 | 0.71 | -0.20 | 0.01 | -0.14 | 5/7/2026 1:59:07 PM EST | |||
| 145.00 | 3.80 | 11.60 | 7.70 | % | 0.05 | 0 | 0 | 0.72 | -0.24 | 0.01 | -0.15 | 5/7/2026 1:59:07 PM EST | |||
| 150.00 | 7.40 | 11.70 | 9.55 | 9.02 | % | 0.06 | 11 | 0 | 0.73 | -0.28 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 155.00 | 7.90 | 15.40 | 11.65 | % | 0.08 | 0 | 0 | 0.73 | -0.32 | 0.01 | -0.17 | 5/7/2026 1:59:07 PM EST | |||
| 160.00 | 10.30 | 17.70 | 14.00 | 12.80 | % | 0.09 | 1 | 0 | 0.74 | -0.37 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 165.00 | 13.00 | 18.00 | 15.50 | 14.00 | % | 0.09 | 3 | 0 | 0.70 | -0.41 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 170.00 | 15.90 | 23.00 | 19.45 | % | 0.11 | 0 | 0 | 0.74 | -0.46 | 0.01 | -0.19 | 5/7/2026 1:59:07 PM EST | |||
| 175.00 | 18.90 | 26.00 | 22.45 | % | 0.13 | 0 | 0 | 0.75 | -0.50 | 0.01 | -0.19 | 5/7/2026 1:59:07 PM EST | |||
| 180.00 | 22.20 | 29.00 | 25.60 | % | 0.14 | 0 | 0 | 0.75 | -0.54 | 0.01 | -0.19 | 5/7/2026 1:59:07 PM EST | |||
| 185.00 | 25.70 | 32.40 | 29.05 | % | 0.16 | 0 | 0 | 0.74 | -0.58 | 0.01 | -0.18 | 5/7/2026 1:59:07 PM EST | |||
| 190.00 | 29.20 | 36.60 | 32.90 | % | 0.17 | 0 | 0 | 0.75 | -0.62 | 0.01 | -0.18 | 5/7/2026 1:59:07 PM EST | |||
| 195.00 | 33.00 | 40.00 | 36.50 | % | 0.19 | 0 | 0 | 0.74 | -0.65 | 0.01 | -0.17 | 5/7/2026 1:59:07 PM EST | |||
| 200.00 | 36.90 | 45.60 | 41.25 | % | 0.21 | 0 | 0 | 0.75 | -0.69 | 0.01 | -0.16 | 5/7/2026 1:59:07 PM EST | |||
| 205.00 | 40.90 | 49.60 | 45.25 | % | 0.22 | 0 | 0 | 0.76 | -0.72 | 0.01 | -0.16 | 5/7/2026 1:59:07 PM EST | |||
| 210.00 | 47.20 | 50.60 | 48.90 | 49.70 | % | 0.23 | 375 | 0 | 0.73 | -0.75 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 1:59:07 PM EST | |
| 215.00 | 49.30 | 58.00 | 53.65 | % | 0.25 | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.14 | 5/7/2026 1:59:07 PM EST | |||
| 220.00 | 53.60 | 62.20 | 57.90 | % | 0.26 | 0 | 0 | 0.97 | -0.80 | 0.01 | -0.13 | 5/7/2026 1:59:07 PM EST | |||
| 225.00 | 58.00 | 66.70 | 62.35 | % | 0.28 | 0 | 0 | 0.98 | -0.83 | 0.01 | -0.12 | 5/7/2026 1:59:07 PM EST | |||
| 230.00 | 62.50 | 70.80 | 66.65 | % | 0.29 | 0 | 0 | 0.99 | -0.84 | 0.01 | -0.11 | 5/7/2026 1:59:07 PM EST | |||
| 235.00 | 67.10 | 75.80 | 71.45 | % | 0.30 | 0 | 0 | 0.99 | -0.86 | 0.00 | -0.10 | 5/7/2026 1:59:07 PM EST | |||
| 240.00 | 71.70 | 78.60 | 75.15 | % | 0.31 | 0 | 0 | 1.02 | -0.88 | 0.00 | -0.09 | 5/7/2026 1:59:07 PM EST | |||
| 245.00 | 76.40 | 83.20 | 79.80 | % | 0.33 | 0 | 0 | 1.04 | -0.89 | 0.00 | -0.08 | 5/7/2026 1:59:07 PM EST |