AVAV - Options Database

AVAV

AEROVIRONMENT INC

$148.40 -5.94%

$148.60 (+0.13%)🌙

as of 07/09 06:00 PM

(7/8 18:00) ◀

Thursday, July 9, 2026 (6:00pm)

▶ (7/10 15:05)

◀ 7/9 18:00 ▶

Option Volume

Detail

ℹ

Current (07/09) 12,618

Calls: 7,770 (62%)

Puts: 4,848 (38%)

Prior (07/08) 8,173

Calls: 5,395 (66%)

Puts: 2,778 (34%)

Current vs Prior +54.39%

Calls: +44.02% (Calls)

Puts: +74.51% (Puts)

Prior 7-Day Total 149,661

Calls: 95,228 (64%)

Puts: 54,433 (36%)

Prior 7-Day Average 21,380

Calls: 13,604 (64%)

Puts: 7,776 (36%)

Current vs Prior 7-Day Avg -40.98%

Calls: -42.88%

Puts: -37.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $10.57M

Calls: $4.76M (45%)

Puts: $5.81M (55%)

Prior (07/08) $5.74M

Calls: $3.14M (55%)

Puts: $2.60M (45%)

Current vs Prior +84.07%

Calls: +51.44%

Puts: +123.46%

Prior 7-Day Total $118.76M

Calls: $86.75M (73%)

Puts: $32.01M (27%)

Prior 7-Day Average $16.97M

Calls: $12.39M (73%)

Puts: $4.57M (27%)

Current vs Prior 7-Day Avg -37.69%

Calls: -61.62%

Puts: +27.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.62

Prior (07/08) 0.51

Current vs Prior +21.17%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +18.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 75,788

Calls: 44,389 (59%)

Puts: 31,399 (41%)

Prior (07/08) 73,754

Calls: 43,330 (59%)

Puts: 30,424 (41%)

Current vs Prior +2.76%

Prior 7-Day Total 493,772

Calls: 277,734 (56%)

Puts: 216,038 (44%)

Prior 7-Day Average 70,538

Calls: 39,676 (56%)

Puts: 30,862 (44%)

Current vs Prior 7-Day Avg +7.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.40% | 9.84%9.84% | 21.02%

Prior 6.37% | 11.06%11.06% | 21.93%

Current vs Prior -30.92% | -11.04%-11.04% | -4.13%

Prior 7-Day Avg 8.76% | 13.31%14.49% | 23.79%

Current vs 7-Day Avg -49.78% | -26.09%-32.08% | -11.62%

Prior 7-Day Eod 6.37% | 11.06%-- | --

Current vs 7-Day Eod -30.92% | -11.04%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.02% | 16.28%

Calls: 22.22% | 15.22%

Puts: 17.82% | 17.34%

Prior 20.02% | 16.28%

Calls: 22.22% | 15.22%

Puts: 17.82% | 17.34%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 35.41% | 17.42%

Calls: 26.86% | 14.65%

Puts: 43.96% | 20.21%

Current vs 7-Day Avg -43.46% | -6.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 84% vs prior. Above-average activity with volume up 54% vs prior. Bullish P/C ratio of 0.62.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 34 of results (avg 7.6%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	21.40	22.60	$22.00	5.5%	1	0.70	21
$155.00	Aug 21	11.60	12.30	$11.95	5.9%	9	0.49	16
$145.00	Jul 24	10.00	10.70	$10.35	6.8%	2	0.60	32
$150.00	Aug 21	13.70	14.70	$14.20	7.0%	96	0.54	225
$160.00	Jul 31	5.80	6.30	$6.05	8.3%	1	0.37	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	23.80	24.50	$24.15	2.9%	3	0.62	72
$160.00	Aug 21	20.40	21.20	$20.80	3.8%	5	0.57	69
$155.00	Aug 21	17.10	17.90	$17.50	4.6%	5	0.52	124
$145.00	Aug 21	11.70	12.30	$12.00	5.0%	17	0.41	61
$150.00	Aug 21	14.20	15.00	$14.60	5.5%	40	0.46	242

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	25.20	32.60	$28.90	25.6%	6	0.98	2
$130.00	Jul 17	15.90	23.20	$19.55	37.3%	30	0.92	34
$140.00	Jul 10	4.70	11.10	$7.90	81.0%	1	0.91	109
$141.00	Jul 10	6.10	10.20	$8.15	50.3%	--	0.89	68
$134.00	Jul 17	12.30	19.80	$16.05	46.7%	131	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	10.60	14.00	$12.30	27.6%	52	1.00	499
$167.50	Jul 10	16.90	22.60	$19.75	28.9%	1	1.00	44
$172.50	Jul 10	20.40	27.60	$24.00	30.0%	--	1.00	293
$177.50	Jul 10	25.50	32.80	$29.15	25.0%	2	1.00	44
$177.50	Jul 17	25.70	31.50	$28.60	20.3%	--	1.00	33

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 8.5K, top 869)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	0.10	0.40	$0.25	120.0%	869	0.08	836
$170.00	Jul 17	0.95	1.55	$1.25	48.0%	339	0.15	569
$155.00	Jul 24	5.60	6.20	$5.90	10.2%	285	0.41	46
$160.00	Jul 24	4.20	4.70	$4.45	11.2%	214	0.34	38
$150.00	Jul 10	1.35	2.50	$1.93	59.6%	195	0.44	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.90	7.10	$4.00	155.0%	541	0.57	398
$155.00	Jul 24	11.50	13.00	$12.25	12.2%	273	0.59	25
$145.00	Jul 17	4.20	5.00	$4.60	17.4%	270	0.37	131
$150.00	Jul 17	6.60	7.80	$7.20	16.7%	221	0.50	468
$155.00	Jul 17	9.90	11.00	$10.45	10.5%	218	0.63	410

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 75.2%, max 273.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$133.00	Jul 10	Jul 17	269.7%	79.9%	237.7%	132	2
$175.00	Jul 10	Aug 21	183.9%	72.4%	154.2%	162	924
$177.50	Jul 10	Jul 24	188.9%	85.1%	122.1%	4	59
$172.50	Jul 10	Jul 17	159.7%	73.1%	118.4%	34	130
$146.00	Jul 10	Jul 24	155.0%	71.1%	118.1%	4	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$134.00	Jul 10	Jul 17	258.5%	69.2%	273.7%	7	4
$132.00	Jul 10	Jul 17	280.8%	78.5%	257.7%	6	1
$136.00	Jul 10	Jul 17	229.0%	80.5%	184.6%	6	1
$175.00	Jul 10	Aug 21	183.9%	72.4%	154.2%	4	1.1K
$120.00	Jul 10	Aug 21	173.6%	71.2%	143.8%	6	160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 49.00, avg 3.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 24	$0.20	$4.80	$0.20	24.00	$170.20
$162.50	$165.00	Jul 10	$0.15	$2.35	$0.15	15.67	$162.65
$165.00	$167.50	Jul 10	$0.25	$2.25	$0.25	9.00	$165.25
$155.00	$157.50	Jul 10	$0.30	$2.20	$0.30	7.33	$155.30
$165.00	$167.50	Jul 24	$0.32	$2.18	$0.32	6.81	$165.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Jul 10	$0.10	$4.90	$0.10	49.00	$129.90
$125.00	$120.00	Jul 17	$0.15	$4.85	$0.15	32.33	$124.85
$129.00	$125.00	Jul 17	$0.30	$3.70	$0.30	12.33	$128.70
$130.00	$125.00	Jul 31	$0.47	$4.53	$0.47	9.64	$129.53
$141.00	$140.00	Jul 10	$0.10	$0.90	$0.10	9.00	$140.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 15.67, avg 1.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$130.00	Jul 17	$9.35	$9.35	$0.65	14.38	$129.35
$130.00	$133.00	Jul 17	$2.75	$2.75	$0.25	11.00	$132.75
$135.00	$140.00	Jul 17	$4.55	$4.55	$0.45	10.11	$139.55
$148.00	$149.00	Jul 10	$0.86	$0.86	$0.14	6.14	$148.86
$140.00	$143.00	Jul 17	$2.45	$2.45	$0.55	4.45	$142.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.50	$165.00	Jul 17	$2.35	$2.35	$0.15	15.67	$165.15
$175.00	$172.50	Jul 10	$2.30	$2.30	$0.20	11.50	$172.70
$160.00	$157.50	Jul 24	$2.30	$2.30	$0.20	11.50	$157.70
$177.50	$175.00	Jul 24	$2.30	$2.30	$0.20	11.50	$175.20
$175.00	$170.00	Jul 31	$4.50	$4.50	$0.50	9.00	$170.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.01, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Aug 14	Aug 21	$0.10	73.4%	70.2%
$177.50	Jul 10	Jul 17	$0.40	188.9%	78.6%
$175.00	Jul 10	Jul 17	$0.45	183.9%	76.5%
$172.50	Jul 10	Jul 17	$0.60	159.7%	73.1%
$170.00	Jul 10	Jul 17	$1.02	153.9%	77.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 17	$0.15	173.6%	79.5%
$175.00	Jul 10	Jul 17	$0.20	183.9%	76.5%
$125.00	Jul 10	Jul 17	$0.30	144.1%	75.3%
$170.00	Jul 10	Jul 17	$0.35	153.9%	77.8%
$172.50	Jul 10	Jul 17	$0.50	159.7%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 3.31% of stock, avg 14.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Jul 10	$1.13	$3.78	$4.91	$147.59	$157.41	3.31%
$148.00	Jul 10	$3.28	$2.25	$5.53	$142.47	$153.53	3.73%
$149.00	Jul 10	$2.42	$3.25	$5.67	$143.33	$154.67	3.82%
$150.00	Jul 10	$1.93	$4.00	$5.93	$144.07	$155.93	4.00%
$147.00	Jul 10	$4.68	$1.88	$6.56	$140.44	$153.56	4.42%
$145.00	Jul 10	$6.30	$1.13	$7.43	$137.57	$152.43	5.01%
$155.00	Jul 10	$0.63	$6.95	$7.58	$147.42	$162.58	5.11%
$142.00	Jul 10	$7.15	$0.45	$7.60	$134.40	$149.60	5.12%
$140.00	Jul 10	$7.90	$0.30	$8.20	$131.80	$148.20	5.53%
$141.00	Jul 10	$8.15	$0.40	$8.55	$132.45	$149.55	5.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.49% of stock, avg 8.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$147.00	Jul 10	$0.33	$1.88	$2.21	$144.79	$159.71
$162.50	$147.00	Jul 10	$0.50	$1.88	$2.38	$144.62	$164.88
$155.00	$147.00	Jul 10	$0.63	$1.88	$2.51	$144.49	$157.51
$157.50	$148.00	Jul 10	$0.33	$2.25	$2.58	$145.42	$160.08
$162.50	$148.00	Jul 10	$0.50	$2.25	$2.75	$145.25	$165.25
$155.00	$148.00	Jul 10	$0.63	$2.25	$2.88	$145.12	$157.88
$157.50	$144.00	Jul 10	$0.33	$2.55	$2.88	$141.12	$160.38
$152.50	$147.00	Jul 10	$1.13	$1.88	$3.01	$143.99	$155.51
$162.50	$144.00	Jul 10	$0.50	$2.55	$3.05	$140.95	$165.55
$155.00	$144.00	Jul 10	$0.63	$2.55	$3.18	$140.82	$158.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 49.00, avg credit $2.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/145	150/155	Jul 31	$4.90	$0.10	49.00	$140.10	$154.90
150/155	165/170	Jul 31	$4.90	$0.10	49.00	$150.10	$169.90
125/129	135/140	Jul 17	$4.85	$0.15	32.33	$124.15	$139.85
152/155	158/160	Jul 24	$2.40	$0.10	24.00	$152.60	$159.90
155/160	165/170	Aug 21	$4.80	$0.20	24.00	$155.20	$169.80
130/132	142/145	Jul 10	$2.87	$0.13	22.08	$129.13	$144.87
132/133	135/140	Jul 17	$4.77	$0.23	20.74	$128.23	$139.77
120/125	135/140	Jul 17	$4.70	$0.30	15.67	$120.30	$139.70
150/152	155/158	Jul 24	$2.35	$0.15	15.67	$150.15	$157.35
135/140	145/150	Jul 31	$4.70	$0.30	15.67	$135.30	$149.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.05	$4.95	99.00
$155.00	$160.00	$165.00	Aug 7	$0.10	$4.90	49.00
$160.00	$165.00	$170.00	Aug 7	$0.15	$4.85	32.33
$145.00	$150.00	$155.00	Aug 21	$0.15	$4.85	32.33
$155.00	$160.00	$165.00	Aug 21	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Jul 10	$0.10	$4.90	49.00
$140.00	$145.00	$150.00	Aug 7	$0.15	$4.85	32.33
$172.50	$175.00	$177.50	Jul 17	$0.10	$2.40	24.00
$130.00	$135.00	$140.00	Aug 21	$0.20	$4.80	24.00
$140.00	$145.00	$150.00	Aug 21	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-2.75, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$150.00	1:2	Aug 14	-$2.75	$17.25
$133.00	$140.00	1:2	Jul 10	-$0.30	$6.70
$160.00	$170.00	1:2	Aug 14	-$4.30	$5.70
$150.00	$160.00	1:2	Aug 14	-$4.40	$5.60
$170.00	$175.00	1:2	Jul 24	-$1.93	$3.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$155.00	1:2	Aug 14	-$4.35	$15.65
$125.00	$120.00	1:2	Jul 10	-$0.03	$4.97
$125.00	$120.00	1:2	Jul 17	-$0.03	$4.97
$130.00	$125.00	1:2	Jul 24	-$0.42	$4.58
$140.00	$135.00	1:2	Jul 24	-$0.71	$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 9.23%, avg 3.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 21	$13.70	0.54	1.1%	9.23%	10.31%	96	225
$150.00	Aug 14	$12.40	0.53	1.1%	8.36%	9.43%	2	--
$155.00	Aug 21	$11.60	0.49	4.5%	7.82%	12.26%	9	16
$150.00	Aug 7	$10.90	0.52	1.1%	7.35%	8.42%	6	2
$160.00	Aug 21	$9.80	0.43	7.8%	6.60%	14.42%	84	63
$150.00	Jul 31	$9.40	0.52	1.1%	6.33%	7.41%	103	83
$155.00	Aug 7	$8.60	0.46	4.5%	5.80%	10.24%	7	7
$165.00	Aug 21	$8.30	0.39	11.2%	5.59%	16.78%	16	91
$160.00	Aug 14	$8.10	0.42	7.8%	5.46%	13.27%	5	1
$149.00	Jul 24	$7.80	0.53	0.4%	5.26%	5.66%	3	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 7,770

Total Puts 4,848

Put/Call Ratio 0.62

Net Difference 2,922

Prior's Put/Call Breakdown

Total Calls 5,395

Total Puts 2,778

Put/Call Ratio 0.51

Net Difference 2,617

Prior 7-Day Put/Call Summary

Total Calls 95,228

Total Puts 54,433

Average Put/Call Ratio 0.53

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card