Options Chain for AEROVIRONMENT INC COM (AVAV) - $174.14 as of 8/18/2026 8:49:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 94.50 | 103.50 | 99.00 | 108.20 | 0.00 | 0.00% | 1.32 | 0 | 8 | 3.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 80.00 | 89.60 | 98.60 | 94.10 | % | 1.18 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 85.00 | 84.40 | 93.60 | 89.00 | % | 1.05 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 90.00 | 79.60 | 88.60 | 84.10 | % | 0.93 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 95.00 | 75.20 | 83.40 | 79.30 | % | 0.83 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 100.00 | 70.20 | 78.60 | 74.40 | % | 0.74 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 105.00 | 65.20 | 73.60 | 69.40 | % | 0.66 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 110.00 | 60.00 | 68.60 | 64.30 | 40.30 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.99 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 3:59:58 PM EST |
| 115.00 | 54.80 | 63.70 | 59.25 | 41.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.85 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 8/18/2026 3:59:58 PM EST |
| 120.00 | 50.10 | 58.70 | 54.40 | % | 0.45 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.06 | 8/18/2026 3:59:58 PM EST | |||
| 125.00 | 45.30 | 53.70 | 49.50 | 32.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.57 | 0.99 | 0.00 | -0.07 | 7/28/2026 | 8/18/2026 3:59:58 PM EST |
| 130.00 | 40.40 | 48.80 | 44.60 | % | 0.34 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.09 | 8/18/2026 3:59:58 PM EST | |||
| 135.00 | 35.50 | 43.90 | 39.70 | % | 0.29 | 0 | 0 | 1.32 | 0.96 | 0.00 | -0.12 | 8/18/2026 3:59:58 PM EST | |||
| 140.00 | 33.00 | 39.00 | 36.00 | % | 0.26 | 0 | 0 | 1.20 | 0.94 | 0.00 | -0.15 | 8/18/2026 3:59:58 PM EST | |||
| 145.00 | 26.20 | 33.50 | 29.85 | 31.65 | -7.17 | -18.47% | 0.21 | 2 | 3 | 1.02 | 0.90 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 150.00 | 22.00 | 30.00 | 26.00 | 30.94 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.05 | 0.86 | 0.01 | -0.23 | 8/7/2026 | 8/18/2026 3:59:58 PM EST |
| 155.00 | 18.00 | 26.00 | 22.00 | 37.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.00 | 0.81 | 0.01 | -0.27 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 160.00 | 14.60 | 22.40 | 18.50 | 20.35 | -12.75 | -38.52% | 0.12 | 2 | 13 | 0.97 | 0.75 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 165.00 | 11.40 | 19.30 | 15.35 | 22.80 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.63 | 0.68 | 0.01 | -0.32 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 167.50 | 10.30 | 17.80 | 14.05 | % | 0.08 | 0 | 0 | 0.66 | 0.65 | 0.01 | -0.33 | 8/18/2026 3:59:58 PM EST | |||
| 170.00 | 11.40 | 16.40 | 13.90 | 14.88 | -5.72 | -27.77% | 0.08 | 2 | 16 | 0.75 | 0.61 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 172.50 | 8.60 | 15.20 | 11.90 | % | 0.07 | 0 | 0 | 0.70 | 0.57 | 0.02 | -0.33 | 8/18/2026 3:59:58 PM EST | |||
| 175.00 | 5.90 | 13.00 | 9.45 | 20.70 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.62 | 0.53 | 0.02 | -0.33 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 177.50 | 5.10 | 13.00 | 9.05 | 10.11 | % | 0.05 | 1 | 0 | 0.67 | 0.49 | 0.02 | -0.33 | 8/18/2026 | 8/18/2026 3:59:58 PM EST | |
| 180.00 | 4.50 | 12.00 | 8.25 | 9.67 | -2.81 | -22.52% | 0.05 | 5 | 38 | 0.69 | 0.46 | 0.02 | -0.32 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 182.50 | 3.60 | 10.80 | 7.20 | 11.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | 0.42 | 0.02 | -0.32 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 185.00 | 2.90 | 10.00 | 6.45 | 6.64 | -8.41 | -55.88% | 0.03 | 2 | 39 | 0.68 | 0.38 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 187.50 | 2.05 | 9.60 | 5.83 | % | 0.03 | 0 | 0 | 0.69 | 0.34 | 0.01 | -0.29 | 8/18/2026 3:59:58 PM EST | |||
| 190.00 | 1.30 | 6.70 | 4.00 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.60 | 0.31 | 0.01 | -0.27 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 192.50 | 1.60 | 7.90 | 4.75 | 4.50 | % | 0.02 | 16 | 0 | 0.70 | 0.28 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 3:59:58 PM EST | |
| 195.00 | 0.20 | 7.50 | 3.85 | 4.30 | -7.51 | -63.59% | 0.02 | 9 | 27 | 0.63 | 0.24 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 197.50 | 1.05 | 6.00 | 3.53 | 3.90 | % | 0.02 | 10 | 0 | 0.69 | 0.22 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 3:59:58 PM EST | |
| 200.00 | 0.90 | 4.90 | 2.90 | 3.00 | -2.00 | -40.00% | 0.01 | 11 | 53 | 0.67 | 0.19 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 202.50 | 0.25 | 6.60 | 3.43 | % | 0.02 | 0 | 0 | 0.71 | 0.16 | 0.01 | -0.18 | 8/18/2026 3:59:58 PM EST | |||
| 205.00 | 0.35 | 6.30 | 3.33 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.75 | 0.14 | 0.01 | -0.17 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 207.50 | 0.00 | 6.00 | 3.00 | % | 0.01 | 0 | 0 | 1.09 | 0.13 | 0.01 | -0.16 | 8/18/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 3.80 | 1.90 | 4.56 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.93 | 0.11 | 0.01 | -0.14 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 212.50 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.09 | 0.10 | 0.01 | -0.13 | 8/18/2026 3:59:58 PM EST | |||
| 215.00 | 0.40 | 2.90 | 1.65 | 1.45 | -3.05 | -67.78% | 0.01 | 24 | 15 | 0.73 | 0.07 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.65 | 1.33 | 0.90 | -2.03 | -69.29% | 0.01 | 62 | 21 | 0.95 | 0.06 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 2.55 | 1.28 | 0.90 | -1.10 | -55.00% | 0.01 | 36 | 13 | 1.00 | 0.04 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 230.00 | 0.20 | 2.20 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.02 | 0.00 | -0.04 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 2.85 | 1.43 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.02 | 0.00 | -0.03 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.01 | 0.00 | -0.02 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.02 | 8/18/2026 3:59:58 PM EST | |||
| 250.00 | 0.10 | 1.25 | 0.68 | 0.30 | -1.05 | -77.78% | 0.00 | 11 | 3 | 0.89 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.02 | 8/18/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.72 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.58 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/18/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | -0.02 | 0.00 | -0.09 | 8/13/2026 | 8/18/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 4.50 | 2.25 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.34 | -0.04 | 0.00 | -0.12 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 3.50 | 1.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | -0.06 | 0.00 | -0.15 | 8/12/2026 | 8/18/2026 3:59:58 PM EST |
| 145.00 | 0.35 | 2.90 | 1.63 | 1.58 | +1.20 | +315.79% | 0.01 | 1 | 8 | 0.72 | -0.10 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 150.00 | 0.55 | 1.90 | 1.23 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | -0.14 | 0.01 | -0.23 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 155.00 | 0.10 | 5.30 | 2.70 | 2.00 | +1.15 | +135.30% | 0.02 | 2 | 2 | 0.61 | -0.19 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 160.00 | 2.80 | 6.20 | 4.50 | 4.63 | +2.30 | +98.72% | 0.03 | 4 | 59 | 0.72 | -0.25 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 165.00 | 1.80 | 8.50 | 5.15 | 6.70 | +2.80 | +71.80% | 0.03 | 18 | 42 | 0.63 | -0.32 | 0.01 | -0.32 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 167.50 | 3.10 | 10.00 | 6.55 | 7.70 | % | 0.04 | 18 | 0 | 0.67 | -0.35 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 3:59:58 PM EST | |
| 170.00 | 4.40 | 11.80 | 8.10 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.71 | -0.39 | 0.01 | -0.33 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 172.50 | 5.60 | 13.00 | 9.30 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | -0.43 | 0.02 | -0.33 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 175.00 | 6.90 | 14.40 | 10.65 | 9.83 | +2.58 | +35.59% | 0.06 | 2 | 40 | 0.71 | -0.47 | 0.02 | -0.33 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 177.50 | 8.40 | 15.90 | 12.15 | % | 0.07 | 0 | 0 | 0.72 | -0.51 | 0.02 | -0.33 | 8/18/2026 3:59:58 PM EST | |||
| 180.00 | 9.90 | 17.50 | 13.70 | 12.87 | +3.88 | +43.16% | 0.08 | 3 | 24 | 0.73 | -0.54 | 0.02 | -0.32 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 182.50 | 11.40 | 18.90 | 15.15 | % | 0.08 | 0 | 0 | 0.72 | -0.58 | 0.02 | -0.32 | 8/18/2026 3:59:58 PM EST | |||
| 185.00 | 13.10 | 19.40 | 16.25 | 15.80 | +4.15 | +35.63% | 0.09 | 1 | 9 | 0.68 | -0.62 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 3:59:58 PM EST |
| 187.50 | 15.00 | 22.60 | 18.80 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.66 | 0.01 | -0.29 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 190.00 | 16.20 | 24.40 | 20.30 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.00 | -0.69 | 0.01 | -0.27 | 8/17/2026 | 8/18/2026 3:59:58 PM EST |
| 192.50 | 19.30 | 25.70 | 22.50 | 18.50 | % | 0.12 | 4 | 0 | 1.01 | -0.72 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 3:59:58 PM EST | |
| 195.00 | 20.10 | 28.20 | 24.15 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | -0.76 | 0.01 | -0.24 | 8/11/2026 | 8/18/2026 3:59:58 PM EST |
| 197.50 | 22.20 | 30.30 | 26.25 | % | 0.13 | 0 | 0 | 1.04 | -0.78 | 0.01 | -0.22 | 8/18/2026 3:59:58 PM EST | |||
| 200.00 | 24.20 | 32.30 | 28.25 | % | 0.14 | 0 | 0 | 1.05 | -0.81 | 0.01 | -0.20 | 8/18/2026 3:59:58 PM EST | |||
| 202.50 | 26.10 | 34.80 | 30.45 | % | 0.15 | 0 | 0 | 1.09 | -0.84 | 0.01 | -0.18 | 8/18/2026 3:59:58 PM EST | |||
| 205.00 | 28.10 | 37.00 | 32.55 | % | 0.16 | 0 | 0 | 1.11 | -0.86 | 0.01 | -0.17 | 8/18/2026 3:59:58 PM EST | |||
| 207.50 | 30.30 | 39.20 | 34.75 | % | 0.17 | 0 | 0 | 1.13 | -0.87 | 0.01 | -0.16 | 8/18/2026 3:59:58 PM EST | |||
| 210.00 | 32.70 | 41.40 | 37.05 | % | 0.18 | 0 | 0 | 1.14 | -0.89 | 0.01 | -0.14 | 8/18/2026 3:59:58 PM EST | |||
| 212.50 | 35.00 | 43.80 | 39.40 | % | 0.19 | 0 | 0 | 1.17 | -0.90 | 0.01 | -0.13 | 8/18/2026 3:59:58 PM EST | |||
| 215.00 | 37.30 | 46.00 | 41.65 | 65.31 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.19 | -0.93 | 0.01 | -0.10 | 7/31/2026 | 8/18/2026 3:59:58 PM EST |
| 220.00 | 42.20 | 50.50 | 46.35 | % | 0.21 | 0 | 0 | 1.21 | -0.94 | 0.00 | -0.08 | 8/18/2026 3:59:58 PM EST | |||
| 225.00 | 47.00 | 55.40 | 51.20 | % | 0.23 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.06 | 8/18/2026 3:59:58 PM EST | |||
| 230.00 | 51.90 | 60.20 | 56.05 | % | 0.24 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.04 | 8/18/2026 3:59:58 PM EST | |||
| 235.00 | 56.50 | 65.20 | 60.85 | % | 0.26 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.03 | 8/18/2026 3:59:58 PM EST | |||
| 240.00 | 61.50 | 70.10 | 65.80 | % | 0.27 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 8/18/2026 3:59:58 PM EST | |||
| 245.00 | 66.70 | 75.10 | 70.90 | % | 0.29 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.02 | 8/18/2026 3:59:58 PM EST | |||
| 250.00 | 71.70 | 80.10 | 75.90 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 255.00 | 76.70 | 85.10 | 80.90 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 260.00 | 81.60 | 90.10 | 85.85 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:58 PM EST | |||
| 265.00 | 86.00 | 94.80 | 90.40 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:58 PM EST |