Options Chain for AEROVIRONMENT INC COM (AVAV) - $196.02 as of 8/12/2026 10:49:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 104.10 | 112.00 | 108.05 | % | 1.27 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 90.00 | 99.40 | 107.20 | 103.30 | % | 1.15 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 95.00 | 94.20 | 102.40 | 98.30 | % | 1.03 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 100.00 | 89.30 | 97.40 | 93.35 | % | 0.93 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.03 | 8/12/2026 11:58:59 AM EST | |||
| 105.00 | 84.40 | 92.40 | 88.40 | % | 0.84 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.04 | 8/12/2026 11:58:59 AM EST | |||
| 110.00 | 80.70 | 86.60 | 83.65 | % | 0.76 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.08 | 8/12/2026 11:58:59 AM EST | |||
| 115.00 | 75.90 | 81.80 | 78.85 | % | 0.69 | 0 | 0 | 1.26 | 0.96 | 0.00 | -0.09 | 8/12/2026 11:58:59 AM EST | |||
| 120.00 | 71.20 | 77.00 | 74.10 | % | 0.62 | 0 | 0 | 1.19 | 0.95 | 0.00 | -0.09 | 8/12/2026 11:58:59 AM EST | |||
| 125.00 | 66.40 | 72.40 | 69.40 | % | 0.56 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.10 | 8/12/2026 11:58:59 AM EST | |||
| 130.00 | 62.20 | 67.80 | 65.00 | % | 0.50 | 0 | 0 | 1.09 | 0.93 | 0.00 | -0.11 | 8/12/2026 11:58:59 AM EST | |||
| 135.00 | 57.50 | 63.30 | 60.40 | % | 0.45 | 0 | 0 | 1.05 | 0.92 | 0.00 | -0.12 | 8/12/2026 11:58:59 AM EST | |||
| 140.00 | 53.50 | 59.00 | 56.25 | % | 0.40 | 0 | 0 | 0.71 | 0.89 | 0.00 | -0.14 | 8/12/2026 11:58:59 AM EST | |||
| 145.00 | 49.00 | 55.00 | 52.00 | 35.26 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.76 | 0.87 | 0.00 | -0.16 | 8/6/2026 | 8/12/2026 11:58:59 AM EST |
| 150.00 | 45.20 | 49.80 | 47.50 | 40.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.75 | 0.85 | 0.00 | -0.17 | 8/10/2026 | 8/12/2026 11:58:59 AM EST |
| 155.00 | 41.50 | 46.80 | 44.15 | 44.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.79 | 0.83 | 0.00 | -0.18 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 160.00 | 37.80 | 43.50 | 40.65 | 35.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.80 | 0.80 | 0.01 | -0.19 | 8/7/2026 | 8/12/2026 11:58:59 AM EST |
| 165.00 | 34.10 | 39.90 | 37.00 | 24.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | 0.77 | 0.01 | -0.21 | 8/7/2026 | 8/12/2026 11:58:59 AM EST |
| 170.00 | 31.10 | 36.50 | 33.80 | 32.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.79 | 0.73 | 0.01 | -0.22 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 175.00 | 28.30 | 33.30 | 30.80 | 33.28 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.79 | 0.70 | 0.01 | -0.23 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 180.00 | 25.50 | 30.70 | 28.10 | 25.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | 0.66 | 0.01 | -0.24 | 8/7/2026 | 8/12/2026 11:58:59 AM EST |
| 185.00 | 23.00 | 28.00 | 25.50 | 24.70 | +4.15 | +20.20% | 0.14 | 5 | 5 | 0.79 | 0.62 | 0.01 | -0.25 | 8/12/2026 | 8/12/2026 11:58:59 AM EST |
| 190.00 | 20.70 | 25.90 | 23.30 | 22.43 | -1.37 | -5.76% | 0.12 | 1 | 1 | 0.80 | 0.59 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 11:58:59 AM EST |
| 195.00 | 18.60 | 23.70 | 21.15 | 21.60 | -0.10 | -0.47% | 0.11 | 1 | 11 | 0.81 | 0.55 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 11:58:59 AM EST |
| 200.00 | 16.70 | 21.70 | 19.20 | 20.35 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.81 | 0.51 | 0.01 | -0.26 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 205.00 | 14.90 | 20.20 | 17.55 | 16.20 | % | 0.09 | 1 | 0 | 0.82 | 0.48 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 11:58:59 AM EST | |
| 210.00 | 13.50 | 16.90 | 15.20 | 15.50 | -0.47 | -2.95% | 0.07 | 7 | 147 | 0.80 | 0.45 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 11:58:59 AM EST |
| 215.00 | 11.80 | 15.20 | 13.50 | 13.95 | -0.42 | -2.93% | 0.06 | 5 | 304 | 0.80 | 0.42 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 11:58:59 AM EST |
| 220.00 | 10.70 | 16.00 | 13.35 | 11.10 | -1.00 | -8.27% | 0.06 | 1 | 2 | 0.84 | 0.39 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 11:58:59 AM EST |
| 225.00 | 9.30 | 14.80 | 12.05 | 11.36 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.84 | 0.36 | 0.01 | -0.25 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 230.00 | 8.50 | 12.40 | 10.45 | 10.00 | +0.02 | +0.20% | 0.05 | 1 | 6 | 0.83 | 0.33 | 0.01 | -0.25 | 8/12/2026 | 8/12/2026 11:58:59 AM EST |
| 235.00 | 7.40 | 11.50 | 9.45 | % | 0.04 | 0 | 0 | 0.83 | 0.31 | 0.01 | -0.24 | 8/12/2026 11:58:59 AM EST | |||
| 240.00 | 6.70 | 10.80 | 8.75 | 8.85 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.84 | 0.29 | 0.01 | -0.24 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 250.00 | 5.20 | 8.60 | 6.90 | % | 0.03 | 0 | 0 | 0.84 | 0.26 | 0.01 | -0.23 | 8/12/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 95.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 100.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.44 | -0.01 | 0.00 | -0.03 | 8/12/2026 11:58:59 AM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.04 | 8/12/2026 11:58:59 AM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.08 | 8/12/2026 11:58:59 AM EST | |||
| 115.00 | 0.10 | 1.90 | 1.00 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.09 | 8/12/2026 11:58:59 AM EST | |||
| 120.00 | 0.15 | 1.35 | 0.75 | % | 0.01 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.09 | 8/12/2026 11:58:59 AM EST | |||
| 125.00 | 0.55 | 5.20 | 2.88 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.97 | -0.05 | 0.00 | -0.10 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 130.00 | 0.65 | 5.60 | 3.13 | % | 0.02 | 0 | 0 | 0.92 | -0.07 | 0.00 | -0.11 | 8/12/2026 11:58:59 AM EST | |||
| 135.00 | 1.40 | 5.60 | 3.50 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.08 | 0.00 | -0.12 | 8/6/2026 | 8/12/2026 11:58:59 AM EST |
| 140.00 | 1.60 | 3.70 | 2.65 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.79 | -0.11 | 0.00 | -0.14 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 145.00 | 0.70 | 4.50 | 2.60 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | -0.13 | 0.00 | -0.16 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 150.00 | 2.95 | 4.50 | 3.73 | % | 0.02 | 0 | 0 | 0.74 | -0.15 | 0.00 | -0.17 | 8/12/2026 11:58:59 AM EST | |||
| 155.00 | 2.70 | 8.40 | 5.55 | % | 0.04 | 0 | 0 | 0.78 | -0.17 | 0.00 | -0.18 | 8/12/2026 11:58:59 AM EST | |||
| 160.00 | 3.90 | 8.10 | 6.00 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.74 | -0.20 | 0.01 | -0.19 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 165.00 | 6.80 | 11.00 | 8.90 | 8.10 | +0.20 | +2.54% | 0.05 | 1 | 3 | 0.81 | -0.23 | 0.01 | -0.21 | 8/12/2026 | 8/12/2026 11:58:59 AM EST |
| 170.00 | 7.90 | 11.90 | 9.90 | 11.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.78 | -0.27 | 0.01 | -0.22 | 8/10/2026 | 8/12/2026 11:58:59 AM EST |
| 175.00 | 10.70 | 12.30 | 11.50 | 11.43 | -4.75 | -29.36% | 0.07 | 5 | 2 | 0.79 | -0.30 | 0.01 | -0.23 | 8/12/2026 | 8/12/2026 11:58:59 AM EST |
| 180.00 | 11.40 | 16.10 | 13.75 | 15.67 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.78 | -0.34 | 0.01 | -0.24 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 185.00 | 13.60 | 18.40 | 16.00 | 18.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.38 | 0.01 | -0.25 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 190.00 | 16.20 | 20.00 | 18.10 | % | 0.10 | 0 | 0 | 0.76 | -0.41 | 0.01 | -0.26 | 8/12/2026 11:58:59 AM EST | |||
| 195.00 | 20.30 | 23.40 | 21.85 | 21.60 | +1.09 | +5.32% | 0.11 | 2 | 10 | 0.80 | -0.45 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 11:58:59 AM EST |
| 200.00 | 21.40 | 26.50 | 23.95 | % | 0.12 | 0 | 0 | 0.77 | -0.49 | 0.01 | -0.26 | 8/12/2026 11:58:59 AM EST | |||
| 205.00 | 25.30 | 29.70 | 27.50 | % | 0.13 | 0 | 0 | 0.79 | -0.52 | 0.01 | -0.26 | 8/12/2026 11:58:59 AM EST | |||
| 210.00 | 29.40 | 32.80 | 31.10 | % | 0.15 | 0 | 0 | 0.81 | -0.55 | 0.01 | -0.26 | 8/12/2026 11:58:59 AM EST | |||
| 215.00 | 33.10 | 36.20 | 34.65 | % | 0.16 | 0 | 0 | 0.81 | -0.58 | 0.01 | -0.26 | 8/12/2026 11:58:59 AM EST | |||
| 220.00 | 35.10 | 40.10 | 37.60 | % | 0.17 | 0 | 0 | 0.79 | -0.61 | 0.01 | -0.26 | 8/12/2026 11:58:59 AM EST | |||
| 225.00 | 38.70 | 43.80 | 41.25 | % | 0.18 | 0 | 0 | 0.79 | -0.64 | 0.01 | -0.25 | 8/12/2026 11:58:59 AM EST | |||
| 230.00 | 42.80 | 48.40 | 45.60 | % | 0.20 | 0 | 0 | 0.81 | -0.67 | 0.01 | -0.25 | 8/12/2026 11:58:59 AM EST | |||
| 235.00 | 46.70 | 51.90 | 49.30 | % | 0.21 | 0 | 0 | 0.80 | -0.69 | 0.01 | -0.24 | 8/12/2026 11:58:59 AM EST | |||
| 240.00 | 50.50 | 56.20 | 53.35 | % | 0.22 | 0 | 0 | 0.80 | -0.71 | 0.01 | -0.24 | 8/12/2026 11:58:59 AM EST | |||
| 250.00 | 59.40 | 65.20 | 62.30 | % | 0.25 | 0 | 0 | 0.83 | -0.74 | 0.01 | -0.23 | 8/12/2026 11:58:59 AM EST |