AVAV - Options Database

AVAV

AEROVIRONMENT INC

$147.23 -3.17%

$148.10 (+0.59%)🌙

as of 09/29 02:41 AM

(9/25 18:00) ◀

Monday, September 28, 2026 (2:41am)

▶ (9/29 18:00)

◀ 9/28 02:41 ▶

Option Volume

Detail

ℹ

Current (09/29) 5,432

Calls: 2,599 (48%)

Puts: 2,833 (52%)

Prior (09/25) 4,679

Calls: 2,125 (45%)

Puts: 2,554 (55%)

Current vs Prior +16.09%

Calls: +22.31% (Calls)

Puts: +10.92% (Puts)

Prior 7-Day Total 43,731

Calls: 27,694 (63%)

Puts: 16,037 (37%)

Prior 7-Day Average 6,247

Calls: 3,956 (63%)

Puts: 2,291 (37%)

Current vs Prior 7-Day Avg -13.05%

Calls: -34.31%

Puts: +23.66%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $4.09M

Calls: $1.78M (44%)

Puts: $2.31M (56%)

Prior (09/25) $2.26M

Calls: $854.7K (38%)

Puts: $1.41M (62%)

Current vs Prior +80.81%

Calls: +108.84%

Puts: +63.81%

Prior 7-Day Total $29.55M

Calls: $19.57M (66%)

Puts: $9.98M (34%)

Prior 7-Day Average $4.22M

Calls: $2.80M (66%)

Puts: $1.43M (34%)

Current vs Prior 7-Day Avg -3.05%

Calls: -36.14%

Puts: +61.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.09

Prior (09/25) 1.20

Current vs Prior -9.31%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +71.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 25,446

Calls: 15,424 (61%)

Puts: 10,022 (39%)

Prior (09/25) 63,385

Calls: 36,281 (57%)

Puts: 27,104 (43%)

Current vs Prior -59.85%

Prior 7-Day Total 521,424

Calls: 305,312 (59%)

Puts: 216,112 (41%)

Prior 7-Day Average 74,489

Calls: 43,616 (59%)

Puts: 30,873 (41%)

Current vs Prior 7-Day Avg -65.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 6.62% | 9.95%11.14% | 19.87%

Prior 7.14% | 10.82%11.71% | 20.26%

Current vs Prior -7.20% | -8.03%-4.85% | -1.92%

Prior 7-Day Avg 6.39% | 9.61%8.39% | 18.14%

Current vs 7-Day Avg +3.59% | +3.51%+32.72% | +9.50%

Prior 7-Day Eod 7.14% | 10.82%11.71% | 20.26%

Current vs 7-Day Eod -7.20% | -8.03%-4.85% | -1.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.27% | 17.73%

Calls: 5.61% | 11.46%

Puts: 30.93% | 24.00%

Prior 18.27% | 17.73%

Calls: 5.61% | 11.46%

Puts: 30.93% | 24.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.27% | 17.73%

Calls: 5.61% | 11.46%

Puts: 30.93% | 24.00%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 81% vs prior. Slightly bearish P/C ratio of 1.09. Call-heavy open interest (15,424 calls vs 10,022 puts) suggests bullish positioning. Declining open interest (down 60%) indicates positions being closed.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 2 of results (avg 9.4%, best 9.2%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 23	19.60	21.50	$20.55	9.2%	5	0.74	--
$160.00	Oct 23	15.90	17.50	$16.70	9.6%	1	0.67	--

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. 39 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	24.40	31.70	$28.05	26.0%	4	1.00	--
$120.00	Oct 2	23.90	31.10	$27.50	26.2%	1	0.98	4
$119.00	Oct 2	24.90	32.40	$28.65	26.2%	1	0.97	--
$140.00	Oct 2	4.50	10.50	$7.50	80.0%	17	0.80	64
$140.00	Oct 9	9.20	12.10	$10.65	27.2%	17	0.76	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 2	11.50	17.00	$14.25	38.6%	1	1.00	--
$167.50	Oct 2	17.30	22.40	$19.85	25.7%	3	1.00	--
$160.00	Oct 2	11.70	16.30	$14.00	32.9%	5	0.91	--
$167.50	Oct 9	16.70	22.20	$19.45	28.3%	3	0.86	--
$170.00	Oct 16	22.20	26.50	$24.35	17.7%	20	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 3.5K, top 439)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	0.50	1.00	$0.75	66.7%	130	0.15	82
$165.00	Oct 2	0.15	0.40	$0.28	89.3%	126	0.06	144
$170.00	Oct 2	0.15	0.45	$0.30	100.0%	108	0.06	139
$165.00	Oct 16	2.15	2.75	$2.45	24.5%	95	0.23	206
$155.00	Oct 2	1.30	1.70	$1.50	26.7%	92	0.26	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 9	1.35	1.60	$1.48	16.9%	439	0.16	128
$135.00	Oct 2	0.30	0.50	$0.40	50.0%	237	0.08	69
$130.00	Oct 9	0.45	1.05	$0.75	80.0%	230	0.09	64
$145.00	Oct 2	2.40	3.30	$2.85	31.6%	218	0.38	186
$150.00	Oct 23	9.70	13.50	$11.60	32.8%	91	0.52	7

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 16.9%, max 34.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Oct 2	Oct 30	69.3%	51.4%	34.9%	18	64
$152.50	Oct 2	Oct 9	63.2%	53.3%	18.7%	27	32
$145.00	Oct 16	Oct 30	62.0%	53.9%	15.2%	21	201
$150.00	Oct 2	Nov 6	67.6%	58.7%	15.1%	72	177
$157.50	Oct 2	Oct 16	66.5%	63.9%	4.0%	23	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Oct 2	Oct 30	69.7%	53.9%	29.4%	221	220
$152.50	Oct 2	Oct 9	63.2%	53.3%	18.7%	37	83
$140.00	Oct 2	Nov 6	69.3%	58.7%	18.2%	81	371
$150.00	Oct 2	Oct 30	67.6%	57.4%	17.9%	50	234
$146.00	Oct 2	Oct 16	65.6%	59.9%	9.5%	21	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 0.88, avg 5.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$147.00	Oct 9	$2.35	$4.65	$2.35	76%	1.98	$142.35
$140.00	$147.00	Oct 2	$2.65	$4.35	$2.65	80%	1.64	$142.65
$150.00	$155.00	Oct 30	$0.60	$4.40	$0.60	47%	7.33	$150.60
$150.00	$175.00	Nov 6	$6.40	$18.60	$6.40	51%	2.91	$156.40
$145.00	$150.00	Oct 23	$1.80	$3.20	$1.80	56%	1.78	$146.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$160.00	Oct 9	$4.00	$3.50	$4.00	86%	0.88	$163.50
$162.50	$160.00	Oct 2	$0.25	$2.25	$0.25	100%	9.00	$162.25
$150.00	$146.00	Oct 9	$0.30	$3.70	$0.30	51%	12.33	$149.70
$155.00	$152.50	Oct 9	$0.45	$2.05	$0.45	71%	4.56	$154.55
$155.00	$150.00	Oct 30	$1.65	$3.35	$1.65	58%	2.03	$153.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.29, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Oct 30	$2.65	$2.65	$2.35	58%	1.13	$157.65
$157.50	$160.00	Oct 16	$1.30	$1.30	$1.20	64%	1.08	$158.80
$155.00	$157.50	Oct 9	$1.10	$1.10	$1.40	62%	0.79	$156.10
$149.00	$150.00	Oct 9	$0.78	$0.78	$0.22	45%	3.55	$149.78
$160.00	$162.50	Oct 2	$0.42	$0.42	$2.08	85%	0.20	$160.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$125.00	Oct 23	$2.27	$2.27	$7.73	75%	0.29	$132.73
$135.00	$125.00	Nov 6	$2.75	$2.75	$7.25	72%	0.38	$132.25
$145.00	$140.00	Oct 30	$2.75	$2.75	$2.25	55%	1.22	$142.25
$140.00	$135.00	Nov 6	$2.25	$2.25	$2.75	64%	0.82	$137.75
$142.00	$141.00	Oct 2	$0.90	$0.90	$0.10	71%	9.00	$141.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.24, cheapest $1.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Oct 2	Oct 9	$1.98	67.9%	56.6%
$148.00	Oct 2	Oct 9	$2.05	80.8%	69.7%
$152.50	Oct 2	Oct 9	$2.22	63.2%	53.3%
$145.00	Oct 16	Oct 23	$0.70	62.0%	56.6%
$147.00	Oct 2	Oct 9	$3.45	68.4%	63.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 2	Oct 9	$3.70	63.2%	53.3%
$150.00	Oct 2	Oct 9	$1.45	67.6%	63.3%
$145.00	Oct 2	Oct 9	$1.75	69.7%	65.9%
$146.00	Oct 2	Oct 9	$3.42	65.6%	80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.77% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$147.00	Oct 2	$4.85	$3.65	$8.50	$138.50	$155.50	5.77%
$149.00	Oct 2	$3.75	$4.80	$8.55	$140.45	$157.55	5.81%
$152.50	Oct 2	$2.13	$6.45	$8.58	$143.92	$161.08	5.83%
$150.00	Oct 2	$3.30	$5.30	$8.60	$141.40	$158.60	5.84%
$140.00	Oct 2	$7.50	$1.27	$8.77	$131.23	$148.77	5.96%
$148.00	Oct 2	$3.95	$4.90	$8.85	$139.15	$156.85	6.01%
$155.00	Oct 2	$1.50	$8.70	$10.20	$144.80	$165.20	6.93%
$150.00	Oct 9	$4.95	$6.75	$11.70	$138.30	$161.70	7.95%
$157.50	Oct 2	$1.08	$10.85	$11.93	$145.57	$169.43	8.10%
$140.00	Oct 9	$10.65	$2.73	$13.38	$126.62	$153.38	9.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 1.62% of stock, avg 5.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$130.00	Oct 9	$1.63	$0.75	$2.38	$127.62	$164.88
$162.50	$135.00	Oct 9	$1.63	$1.48	$3.11	$131.89	$165.61
$157.50	$130.00	Oct 9	$2.15	$0.75	$2.90	$127.10	$160.40
$160.00	$130.00	Oct 9	$2.33	$0.75	$3.08	$126.92	$163.08
$157.50	$144.00	Oct 2	$1.08	$2.47	$3.55	$140.45	$161.05
$157.50	$135.00	Oct 9	$2.15	$1.48	$3.63	$131.37	$161.13
$160.00	$135.00	Oct 9	$2.33	$1.48	$3.81	$131.19	$163.81
$155.00	$144.00	Oct 2	$1.50	$2.47	$3.97	$140.03	$158.97
$170.00	$120.00	Oct 23	$2.88	$1.10	$3.98	$116.02	$173.98
$170.00	$125.00	Oct 23	$2.88	$1.18	$4.06	$120.94	$174.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 0.81, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
131/132	160/162	Oct 2	$1.12	$1.38	74%	0.81	$130.88	$161.12
131/132	158/160	Oct 2	$1.03	$1.47	68%	0.70	$130.97	$158.53
141/142	160/162	Oct 2	$1.32	$1.18	56%	1.12	$140.68	$161.32
139/140	160/162	Oct 2	$1.09	$1.41	65%	0.77	$138.91	$161.09
131/132	152/155	Oct 2	$1.33	$1.17	54%	1.14	$130.67	$153.83
131/132	155/158	Oct 2	$1.12	$1.38	62%	0.81	$130.88	$156.12
120/121	160/162	Oct 2	$0.55	$1.95	82%	0.28	$120.45	$160.55
135/140	170/175	Oct 16	$2.50	$2.50	51%	1.00	$137.50	$172.50
141/142	158/160	Oct 2	$1.23	$1.27	51%	0.97	$140.77	$158.73
133/135	160/162	Oct 2	$0.57	$1.93	77%	0.30	$134.43	$160.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.25	$4.75	20%	19.00
$150.00	$155.00	$160.00	Oct 23	$0.35	$4.65	16%	13.29
$155.00	$157.50	$160.00	Oct 2	$0.09	$2.41	12%	26.78
$152.50	$155.00	$157.50	Oct 2	$0.21	$2.29	15%	10.90
$162.50	$165.00	$167.50	Oct 2	$0.05	$2.45	2%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 16	$0.18	$4.82	13%	26.78
$125.00	$130.00	$135.00	Oct 9	$0.26	$4.74	12%	18.23
$135.00	$140.00	$145.00	Oct 9	$0.62	$4.38	22%	7.06
$130.00	$135.00	$140.00	Oct 9	$0.52	$4.48	17%	8.62
$135.00	$140.00	$145.00	Oct 16	$0.65	$4.35	20%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-2.20, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$147.00	1:2	Oct 2	-$2.20	$4.80
$170.00	$175.00	1:2	Oct 16	-$0.33	$4.67
$165.00	$170.00	1:2	Oct 9	-$0.49	$4.51
$150.00	$152.50	1:2	Oct 2	-$0.96	$1.54
$157.50	$160.00	1:2	Oct 2	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Oct 9	-$0.23	$4.77
$145.00	$140.00	1:2	Oct 9	-$0.86	$4.14
$157.50	$150.00	1:2	Oct 16	-$3.85	$3.65
$140.00	$135.00	1:2	Oct 16	-$0.60	$4.40
$135.00	$130.00	1:2	Oct 9	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.16%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Oct 23	$7.60	0.48	1.9%	5.16%	7.04%	5	--
$160.00	Oct 23	$4.30	0.32	8.7%	2.92%	11.59%	67	141
$175.00	Oct 30	$2.40	0.21	18.9%	1.63%	20.49%	2	13
$150.00	Nov 6	$6.70	0.51	1.9%	4.55%	6.43%	5	--
$160.00	Oct 30	$3.60	0.33	8.7%	2.45%	11.12%	5	31
$175.00	Nov 6	$1.10	0.24	18.9%	0.75%	19.61%	8	--
$155.00	Oct 16	$4.60	0.40	5.3%	3.12%	8.40%	27	671
$165.00	Oct 23	$3.00	0.26	12.1%	2.04%	14.11%	3	31
$170.00	Oct 30	$2.35	0.23	15.5%	1.60%	17.06%	13	42
$150.00	Oct 16	$6.20	0.49	1.9%	4.21%	6.09%	56	235

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 2,599

Total Puts 2,833

Put/Call Ratio 1.09

Net Difference -234

Prior's Put/Call Breakdown

Total Calls 2,125

Total Puts 2,554

Put/Call Ratio 1.20

Net Difference -429

Prior 7-Day Put/Call Summary

Total Calls 27,694

Total Puts 16,037

Average Put/Call Ratio 0.63

Ratio Trend Falling

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