Options Chain for AEROVIRONMENT INC COM (AVAV) - $147.82 as of 9/11/2026 7:09:38 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 | 67.40 | 77.00 | 72.20 | % | 0.96 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 80.00 | 62.40 | 72.00 | 67.20 | % | 0.84 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 85.00 | 57.40 | 67.00 | 62.20 | % | 0.73 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 90.00 | 52.40 | 61.60 | 57.00 | % | 0.63 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 95.00 | 47.50 | 56.70 | 52.10 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 100.00 | 43.10 | 49.20 | 46.15 | % | 0.46 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 105.00 | 38.20 | 44.20 | 41.20 | % | 0.39 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 110.00 | 33.40 | 39.30 | 36.35 | 36.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.04 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 115.00 | 28.80 | 34.00 | 31.40 | % | 0.27 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.06 | 9/11/2026 3:59:55 PM EST | |||
| 120.00 | 24.30 | 29.20 | 26.75 | % | 0.22 | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.08 | 9/11/2026 3:59:55 PM EST | |||
| 125.00 | 20.00 | 25.00 | 22.50 | 21.00 | -3.30 | -13.58% | 0.18 | 1 | 1 | 0.68 | 0.86 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 130.00 | 16.00 | 20.80 | 18.40 | 18.00 | -10.00 | -35.72% | 0.14 | 5 | 7 | 0.67 | 0.80 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 135.00 | 14.70 | 17.30 | 16.00 | 12.35 | % | 0.12 | 1 | 0 | 0.57 | 0.73 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 3:59:55 PM EST | |
| 140.00 | 11.30 | 14.90 | 13.10 | 11.87 | -9.33 | -44.01% | 0.09 | 4 | 7 | 0.59 | 0.65 | 0.02 | -0.16 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 145.00 | 9.50 | 10.90 | 10.20 | 9.15 | -8.34 | -47.69% | 0.07 | 16 | 8 | 0.58 | 0.56 | 0.02 | -0.17 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 150.00 | 6.70 | 11.70 | 9.20 | 7.48 | -3.40 | -31.25% | 0.06 | 12 | 46 | 0.66 | 0.48 | 0.02 | -0.18 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 155.00 | 5.00 | 7.90 | 6.45 | 4.40 | -4.06 | -48.00% | 0.04 | 2 | 31 | 0.60 | 0.40 | 0.02 | -0.17 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 160.00 | 3.80 | 6.20 | 5.00 | 4.40 | -2.10 | -32.31% | 0.03 | 179 | 15 | 0.61 | 0.33 | 0.02 | -0.16 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 165.00 | 2.85 | 4.70 | 3.78 | 3.22 | -2.26 | -41.25% | 0.02 | 14 | 21 | 0.61 | 0.27 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 170.00 | 1.95 | 4.50 | 3.23 | 2.55 | -4.26 | -62.56% | 0.02 | 11 | 16 | 0.64 | 0.21 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 175.00 | 1.00 | 3.00 | 2.00 | 1.87 | -4.53 | -70.79% | 0.01 | 5 | 28 | 0.59 | 0.17 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 180.00 | 1.10 | 2.00 | 1.55 | 1.55 | -1.90 | -55.08% | 0.01 | 8 | 17 | 0.61 | 0.14 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 185.00 | 0.60 | 2.20 | 1.40 | 1.50 | -1.85 | -55.23% | 0.01 | 1 | 2 | 0.64 | 0.11 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 1.50 | -1.10 | -42.31% | 0.01 | 2 | 9 | 0.79 | 0.08 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 195.00 | 0.20 | 1.90 | 1.05 | 0.76 | -0.94 | -55.30% | 0.01 | 1 | 8 | 0.67 | 0.07 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | 0.04 | 0.00 | -0.04 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.21 | 0.03 | 0.00 | -0.03 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 210.00 | 0.05 | 4.70 | 2.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.03 | 0.00 | -0.03 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 4.70 | 2.35 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.01 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 4.60 | 2.30 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 3:59:55 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 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 3.60 | 1.80 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | -0.01 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.32 | -0.23 | -41.82% | 0.00 | 1 | 8 | 0.63 | -0.02 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 110.00 | 0.10 | 1.05 | 0.58 | 0.70 | +0.32 | +84.22% | 0.01 | 12 | 6 | 0.63 | -0.04 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 115.00 | 0.50 | 1.10 | 0.80 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.62 | -0.06 | 0.00 | -0.06 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 120.00 | 0.50 | 1.65 | 1.08 | 1.50 | +0.30 | +25.00% | 0.01 | 8 | 29 | 0.57 | -0.09 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 125.00 | 0.15 | 2.90 | 1.53 | 2.00 | -0.20 | -9.10% | 0.01 | 32 | 47 | 0.50 | -0.14 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 130.00 | 1.35 | 3.50 | 2.43 | 3.25 | +1.00 | +44.45% | 0.02 | 44 | 28 | 0.53 | -0.20 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 135.00 | 3.50 | 5.40 | 4.45 | 4.80 | +0.80 | +20.00% | 0.03 | 1 | 96 | 0.59 | -0.27 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 140.00 | 5.10 | 6.90 | 6.00 | 6.81 | +1.01 | +17.42% | 0.04 | 7 | 37 | 0.57 | -0.35 | 0.02 | -0.16 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 145.00 | 4.90 | 12.40 | 8.65 | 6.04 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.59 | -0.44 | 0.02 | -0.17 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 150.00 | 7.80 | 13.80 | 10.80 | 12.99 | +3.95 | +43.70% | 0.07 | 3 | 18 | 0.56 | -0.52 | 0.02 | -0.18 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 155.00 | 11.50 | 17.50 | 14.50 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | -0.60 | 0.02 | -0.17 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 160.00 | 16.80 | 18.40 | 17.60 | 18.40 | +5.10 | +38.35% | 0.11 | 3 | 5 | 0.57 | -0.67 | 0.02 | -0.16 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 165.00 | 18.40 | 25.50 | 21.95 | % | 0.13 | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.15 | 9/11/2026 3:59:55 PM EST | |||
| 170.00 | 23.80 | 29.60 | 26.70 | 29.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | -0.79 | 0.01 | -0.13 | 9/4/2026 | 9/11/2026 3:59:55 PM EST |
| 175.00 | 27.60 | 34.00 | 30.80 | 31.82 | +8.84 | +38.47% | 0.18 | 4 | 3 | 0.94 | -0.83 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 180.00 | 32.50 | 39.00 | 35.75 | 38.47 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.00 | -0.86 | 0.01 | -0.10 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 185.00 | 37.90 | 43.20 | 40.55 | 30.56 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | -0.89 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 190.00 | 42.70 | 47.90 | 45.30 | % | 0.24 | 0 | 0 | 1.08 | -0.92 | 0.01 | -0.07 | 9/11/2026 3:59:55 PM EST | |||
| 195.00 | 47.80 | 52.80 | 50.30 | % | 0.26 | 0 | 0 | 1.13 | -0.93 | 0.01 | -0.07 | 9/11/2026 3:59:55 PM EST | |||
| 200.00 | 51.80 | 57.70 | 54.75 | % | 0.27 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.04 | 9/11/2026 3:59:55 PM EST | |||
| 205.00 | 56.70 | 62.80 | 59.75 | % | 0.29 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 210.00 | 60.10 | 67.60 | 63.85 | % | 0.30 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.03 | 9/11/2026 3:59:55 PM EST | |||
| 215.00 | 65.30 | 72.50 | 68.90 | % | 0.32 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 9/11/2026 3:59:55 PM EST | |||
| 220.00 | 69.60 | 77.50 | 73.55 | % | 0.33 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 9/11/2026 3:59:55 PM EST |