Options Chain for AEROVIRONMENT INC COM (AVAV) - $141.22 as of 7/15/2026 8:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.90 | 66.00 | 61.95 | % | 0.77 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 7/15/2026 4:00:06 PM EST | |||
| 85.00 | 52.90 | 61.10 | 57.00 | % | 0.67 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 7/15/2026 4:00:06 PM EST | |||
| 90.00 | 48.40 | 56.30 | 52.35 | 97.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.47 | 0.98 | 0.00 | -0.03 | 7/6/2026 | 7/15/2026 4:00:06 PM EST |
| 95.00 | 44.60 | 50.30 | 47.45 | % | 0.50 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.04 | 7/15/2026 4:00:06 PM EST | |||
| 100.00 | 38.60 | 46.80 | 42.70 | 45.60 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.26 | 0.95 | 0.00 | -0.06 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 105.00 | 34.00 | 42.30 | 38.15 | % | 0.36 | 0 | 0 | 1.19 | 0.93 | 0.00 | -0.08 | 7/15/2026 4:00:06 PM EST | |||
| 110.00 | 29.40 | 38.20 | 33.80 | 35.70 | % | 0.31 | 2 | 0 | 1.14 | 0.89 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 4:00:06 PM EST | |
| 115.00 | 27.00 | 32.30 | 29.65 | 33.60 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.64 | 0.85 | 0.01 | -0.12 | 6/29/2026 | 7/15/2026 4:00:06 PM EST |
| 120.00 | 21.80 | 29.90 | 25.85 | 49.51 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.02 | 0.80 | 0.01 | -0.13 | 7/8/2026 | 7/15/2026 4:00:06 PM EST |
| 125.00 | 21.30 | 23.50 | 22.40 | 23.00 | -1.00 | -4.17% | 0.18 | 6 | 7 | 0.72 | 0.75 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 130.00 | 18.10 | 20.30 | 19.20 | 20.11 | -6.26 | -23.74% | 0.15 | 4 | 12 | 0.72 | 0.69 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 135.00 | 15.00 | 17.50 | 16.25 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.71 | 0.63 | 0.01 | -0.18 | 7/10/2026 | 7/15/2026 4:00:06 PM EST |
| 140.00 | 13.20 | 14.00 | 13.60 | 12.80 | -3.02 | -19.09% | 0.10 | 36 | 99 | 0.71 | 0.57 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 145.00 | 10.10 | 12.80 | 11.45 | 11.64 | -1.61 | -12.16% | 0.08 | 23 | 70 | 0.71 | 0.51 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 150.00 | 8.20 | 10.80 | 9.50 | 9.65 | -1.85 | -16.09% | 0.06 | 34 | 283 | 0.71 | 0.45 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 155.00 | 6.60 | 9.20 | 7.90 | 7.90 | -0.50 | -5.96% | 0.05 | 1 | 29 | 0.71 | 0.40 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 160.00 | 6.30 | 7.00 | 6.65 | 7.00 | -0.90 | -11.40% | 0.04 | 12 | 110 | 0.72 | 0.34 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 165.00 | 5.10 | 5.60 | 5.35 | 5.37 | -1.28 | -19.25% | 0.03 | 142 | 102 | 0.72 | 0.30 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 170.00 | 4.10 | 4.50 | 4.30 | 4.35 | -1.25 | -22.33% | 0.03 | 55 | 133 | 0.72 | 0.25 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 175.00 | 3.40 | 3.70 | 3.55 | 3.60 | -0.90 | -20.00% | 0.02 | 282 | 842 | 0.72 | 0.22 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 180.00 | 2.70 | 3.10 | 2.90 | 2.99 | -0.66 | -18.09% | 0.02 | 33 | 208 | 0.73 | 0.18 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 185.00 | 2.30 | 2.65 | 2.48 | 2.55 | -0.14 | -5.21% | 0.01 | 17 | 138 | 0.74 | 0.15 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 190.00 | 1.85 | 2.25 | 2.05 | 2.10 | -0.45 | -17.65% | 0.01 | 4 | 192 | 0.75 | 0.13 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 195.00 | 0.65 | 2.75 | 1.70 | 1.70 | -0.60 | -26.09% | 0.01 | 4 | 142 | 0.73 | 0.11 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 200.00 | 1.30 | 1.95 | 1.63 | 1.45 | -0.15 | -9.38% | 0.01 | 19 | 732 | 0.78 | 0.09 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 210.00 | 0.85 | 1.10 | 0.98 | 1.02 | -0.27 | -20.93% | 0.00 | 3 | 42 | 0.77 | 0.06 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 220.00 | 0.50 | 0.80 | 0.65 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.77 | 0.04 | 0.00 | -0.04 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 230.00 | 0.35 | 0.60 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | 0.03 | 0.00 | -0.03 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 240.00 | 0.20 | 0.45 | 0.33 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.79 | 0.02 | 0.00 | -0.02 | 7/10/2026 | 7/15/2026 4:00:06 PM EST |
| 250.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 111 | 0.77 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/15/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 7/15/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 7/15/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | -0.02 | 0.00 | -0.03 | 7/9/2026 | 7/15/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | -0.03 | 0.00 | -0.04 | 7/13/2026 | 7/15/2026 4:00:06 PM EST |
| 100.00 | 0.30 | 0.85 | 0.58 | 0.75 | +0.05 | +7.15% | 0.01 | 1 | 27 | 0.67 | -0.05 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 105.00 | 0.55 | 1.30 | 0.93 | 1.40 | +0.21 | +17.65% | 0.01 | 6 | 9 | 0.66 | -0.07 | 0.00 | -0.08 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 110.00 | 1.45 | 2.20 | 1.83 | 1.72 | -0.05 | -2.83% | 0.02 | 3 | 35 | 0.71 | -0.11 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 115.00 | 0.10 | 3.70 | 1.90 | 2.69 | +0.10 | +3.87% | 0.02 | 7 | 32 | 0.55 | -0.15 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 120.00 | 3.40 | 4.20 | 3.80 | 4.06 | +0.56 | +16.00% | 0.03 | 70 | 86 | 0.70 | -0.20 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 125.00 | 4.90 | 5.60 | 5.25 | 5.40 | +0.60 | +12.50% | 0.04 | 11 | 77 | 0.70 | -0.25 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 130.00 | 6.00 | 7.40 | 6.70 | 7.10 | +0.40 | +5.97% | 0.05 | 127 | 216 | 0.68 | -0.31 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 135.00 | 8.80 | 9.60 | 9.20 | 9.40 | +0.68 | +7.80% | 0.07 | 6 | 369 | 0.71 | -0.37 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 140.00 | 11.30 | 12.00 | 11.65 | 12.45 | +1.65 | +15.28% | 0.08 | 25 | 205 | 0.71 | -0.43 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 145.00 | 13.10 | 15.70 | 14.40 | 13.40 | -1.15 | -7.91% | 0.10 | 5 | 289 | 0.71 | -0.49 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 150.00 | 16.20 | 18.80 | 17.50 | 18.45 | +3.15 | +20.59% | 0.12 | 5 | 279 | 0.71 | -0.55 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 155.00 | 19.60 | 22.10 | 20.85 | 20.84 | -0.16 | -0.77% | 0.13 | 11 | 327 | 0.71 | -0.60 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 160.00 | 23.30 | 25.70 | 24.50 | 22.26 | -0.77 | -3.35% | 0.15 | 1 | 66 | 0.71 | -0.66 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 165.00 | 27.30 | 29.60 | 28.45 | 28.50 | +1.34 | +4.94% | 0.17 | 15 | 82 | 0.72 | -0.70 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 170.00 | 28.00 | 33.40 | 30.70 | 32.21 | +1.33 | +4.31% | 0.18 | 4 | 83 | 0.79 | -0.75 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 175.00 | 32.90 | 40.80 | 36.85 | 36.73 | 0.00 | 0.00% | 0.21 | 0 | 903 | 1.01 | -0.78 | 0.01 | -0.14 | 7/13/2026 | 7/15/2026 4:00:06 PM EST |
| 180.00 | 39.00 | 43.40 | 41.20 | 38.29 | +0.24 | +0.64% | 0.23 | 3 | 47 | 0.70 | -0.82 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 185.00 | 44.00 | 47.60 | 45.80 | 37.86 | 0.00 | 0.00% | 0.25 | 0 | 35 | 0.72 | -0.85 | 0.01 | -0.11 | 7/9/2026 | 7/15/2026 4:00:06 PM EST |
| 190.00 | 48.10 | 52.60 | 50.35 | 47.20 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.97 | -0.87 | 0.01 | -0.10 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 195.00 | 52.80 | 57.30 | 55.05 | 51.88 | 0.00 | 0.00% | 0.28 | 0 | 62 | 1.00 | -0.89 | 0.01 | -0.09 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 200.00 | 56.50 | 63.10 | 59.80 | 56.61 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.11 | -0.91 | 0.00 | -0.07 | 7/14/2026 | 7/15/2026 4:00:06 PM EST |
| 210.00 | 66.80 | 72.20 | 69.50 | 65.30 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.13 | -0.94 | 0.00 | -0.06 | 7/10/2026 | 7/15/2026 4:00:06 PM EST |
| 220.00 | 76.60 | 81.70 | 79.15 | 79.81 | +7.51 | +10.39% | 0.36 | 1 | 2 | 1.17 | -0.96 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 4:00:06 PM EST |
| 230.00 | 84.50 | 92.40 | 88.45 | % | 0.38 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.03 | 7/15/2026 4:00:06 PM EST | |||
| 240.00 | 94.50 | 102.70 | 98.60 | % | 0.41 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.02 | 7/15/2026 4:00:06 PM EST | |||
| 250.00 | 104.30 | 112.50 | 108.40 | 91.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.02 | 7/8/2026 | 7/15/2026 4:00:06 PM EST |
| 260.00 | 114.30 | 122.50 | 118.40 | % | 0.46 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 7/15/2026 4:00:06 PM EST | |||
| 270.00 | 124.50 | 132.30 | 128.40 | % | 0.48 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 7/15/2026 4:00:06 PM EST |