Options Chain for AEROVIRONMENT INC COM (AVAV) - $156.99 as of 9/16/2026 2:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 56.70 | 63.60 | 60.15 | % | 0.63 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:58:59 PM EST | |||
| 100.00 | 51.80 | 58.70 | 55.25 | 54.50 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.53 | 0.99 | 0.00 | -0.02 | 9/10/2026 | 9/16/2026 1:58:59 PM EST |
| 105.00 | 46.90 | 53.80 | 50.35 | 41.20 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.40 | 0.98 | 0.00 | -0.03 | 9/10/2026 | 9/16/2026 1:58:59 PM EST |
| 110.00 | 42.10 | 49.00 | 45.55 | 34.10 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.23 | 0.97 | 0.00 | -0.04 | 9/9/2026 | 9/16/2026 1:58:59 PM EST |
| 115.00 | 38.40 | 44.30 | 41.35 | 28.42 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.13 | 0.96 | 0.00 | -0.05 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 120.00 | 32.80 | 39.70 | 36.25 | 21.99 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.06 | 0.93 | 0.00 | -0.07 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 125.00 | 28.00 | 35.30 | 31.65 | 28.50 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.99 | 0.90 | 0.01 | -0.09 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 130.00 | 24.10 | 30.80 | 27.45 | 27.50 | -0.70 | -2.49% | 0.21 | 1 | 19 | 0.61 | 0.86 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 135.00 | 20.00 | 27.20 | 23.60 | 23.56 | +0.96 | +4.25% | 0.17 | 7 | 28 | 0.65 | 0.81 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 140.00 | 16.20 | 23.90 | 20.05 | 19.85 | -1.35 | -6.37% | 0.14 | 7 | 260 | 0.67 | 0.75 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 145.00 | 12.80 | 20.70 | 16.75 | 15.10 | -2.80 | -15.65% | 0.12 | 1 | 208 | 0.66 | 0.69 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 150.00 | 11.90 | 13.80 | 12.85 | 12.65 | -3.00 | -19.17% | 0.09 | 9 | 259 | 0.62 | 0.61 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 155.00 | 10.80 | 11.30 | 11.05 | 12.00 | -0.90 | -6.98% | 0.07 | 23 | 652 | 0.62 | 0.54 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 160.00 | 8.70 | 9.20 | 8.95 | 9.40 | -1.15 | -10.90% | 0.06 | 58 | 242 | 0.62 | 0.47 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 165.00 | 6.80 | 7.60 | 7.20 | 7.20 | -1.80 | -20.00% | 0.04 | 55 | 94 | 0.63 | 0.40 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 170.00 | 5.40 | 6.10 | 5.75 | 5.80 | -0.80 | -12.13% | 0.03 | 60 | 373 | 0.63 | 0.34 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 175.00 | 4.30 | 4.70 | 4.50 | 4.90 | -0.60 | -10.91% | 0.03 | 5 | 114 | 0.63 | 0.29 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 180.00 | 3.30 | 3.80 | 3.55 | 3.70 | -0.90 | -19.57% | 0.02 | 18 | 562 | 0.64 | 0.24 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 185.00 | 2.20 | 3.10 | 2.65 | 2.96 | +0.41 | +16.08% | 0.01 | 21 | 28 | 0.64 | 0.20 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 190.00 | 1.40 | 2.50 | 1.95 | 2.35 | -0.50 | -17.55% | 0.01 | 4 | 94 | 0.65 | 0.16 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 195.00 | 0.00 | 4.00 | 2.00 | 2.02 | +0.91 | +81.99% | 0.01 | 1 | 43 | 0.67 | 0.13 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 200.00 | 0.85 | 1.80 | 1.33 | 1.80 | -0.20 | -10.00% | 0.01 | 10 | 202 | 0.67 | 0.11 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 210.00 | 0.00 | 3.00 | 1.50 | 1.01 | -0.19 | -15.84% | 0.01 | 1 | 128 | 0.68 | 0.07 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.70 | +0.05 | +7.70% | 0.00 | 1 | 91 | 0.68 | 0.05 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 230.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.69 | 0.03 | 0.00 | -0.04 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.88 | 0.02 | 0.00 | -0.02 | 9/10/2026 | 9/16/2026 1:58:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.92 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 260.00 | 0.05 | 0.85 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 81 | 0.84 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 16 | 0.83 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.70 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.05 | -20.00% | 0.00 | 5 | 353 | 0.70 | -0.02 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 110.00 | 0.10 | 0.60 | 0.35 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 527 | 0.64 | -0.03 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 115.00 | 0.45 | 0.85 | 0.65 | 0.67 | +0.02 | +3.08% | 0.01 | 6 | 98 | 0.66 | -0.04 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 120.00 | 0.70 | 1.50 | 1.10 | 0.92 | -0.03 | -3.16% | 0.01 | 10 | 195 | 0.64 | -0.07 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 125.00 | 1.15 | 2.15 | 1.65 | 1.36 | -0.09 | -6.21% | 0.01 | 19 | 139 | 0.63 | -0.10 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 130.00 | 1.50 | 2.60 | 2.05 | 2.00 | -0.10 | -4.77% | 0.02 | 7 | 296 | 0.61 | -0.14 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 135.00 | 2.90 | 3.40 | 3.15 | 3.25 | +0.37 | +12.85% | 0.02 | 6 | 127 | 0.61 | -0.19 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 140.00 | 4.20 | 4.80 | 4.50 | 4.20 | -0.25 | -5.62% | 0.03 | 12 | 262 | 0.62 | -0.25 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 145.00 | 6.00 | 6.70 | 6.35 | 5.95 | -0.05 | -0.84% | 0.04 | 5 | 123 | 0.61 | -0.31 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 150.00 | 8.10 | 8.70 | 8.40 | 8.15 | +0.65 | +8.67% | 0.06 | 6 | 452 | 0.61 | -0.39 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 155.00 | 10.60 | 11.20 | 10.90 | 10.00 | -0.27 | -2.63% | 0.07 | 16 | 141 | 0.62 | -0.46 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 160.00 | 13.70 | 14.10 | 13.90 | 12.83 | -0.47 | -3.54% | 0.09 | 29 | 136 | 0.62 | -0.53 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 165.00 | 16.70 | 17.40 | 17.05 | 16.50 | +0.02 | +0.13% | 0.10 | 3 | 40 | 0.62 | -0.60 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 170.00 | 16.30 | 24.10 | 20.20 | 19.05 | +0.41 | +2.20% | 0.12 | 1 | 70 | 0.61 | -0.66 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 1:58:59 PM EST |
| 175.00 | 22.10 | 27.90 | 25.00 | 22.24 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.60 | -0.71 | 0.01 | -0.16 | 9/15/2026 | 9/16/2026 1:58:59 PM EST |
| 180.00 | 24.90 | 31.90 | 28.40 | 28.10 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.56 | -0.76 | 0.01 | -0.15 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 185.00 | 28.80 | 36.70 | 32.75 | 32.57 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.82 | -0.80 | 0.01 | -0.14 | 9/14/2026 | 9/16/2026 1:58:59 PM EST |
| 190.00 | 33.20 | 41.00 | 37.10 | 50.25 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.85 | -0.84 | 0.01 | -0.12 | 9/9/2026 | 9/16/2026 1:58:59 PM EST |
| 195.00 | 37.70 | 45.00 | 41.35 | 50.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.87 | -0.87 | 0.01 | -0.11 | 8/28/2026 | 9/16/2026 1:58:59 PM EST |
| 200.00 | 42.90 | 50.00 | 46.45 | 58.28 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.90 | -0.89 | 0.01 | -0.09 | 9/11/2026 | 9/16/2026 1:58:59 PM EST |
| 210.00 | 52.20 | 59.50 | 55.85 | 61.97 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.93 | -0.93 | 0.00 | -0.07 | 8/24/2026 | 9/16/2026 1:58:59 PM EST |
| 220.00 | 62.00 | 68.90 | 65.45 | 75.60 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.00 | -0.95 | 0.00 | -0.05 | 9/4/2026 | 9/16/2026 1:58:59 PM EST |
| 230.00 | 71.90 | 78.80 | 75.35 | % | 0.33 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.04 | 9/16/2026 1:58:59 PM EST | |||
| 240.00 | 81.80 | 89.00 | 85.40 | % | 0.36 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.02 | 9/16/2026 1:58:59 PM EST | |||
| 250.00 | 91.80 | 98.70 | 95.25 | 101.12 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 8/27/2026 | 9/16/2026 1:58:59 PM EST |
| 260.00 | 101.80 | 108.70 | 105.25 | % | 0.40 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:58:59 PM EST |