AVAV - Options Database

AVAV

AEROVIRONMENT INC

$143.24 -2.71%

$143.66 (+0.29%)🌙

as of 09/29 06:00 PM

(9/28 02:41) ◀

Tuesday, September 29, 2026 (6:00pm)

▶ (9/30 23:30)

◀ 9/29 18:00 ▶

Option Volume

Detail

ℹ

Current (09/29) 4,905

Calls: 2,727 (56%)

Puts: 2,178 (44%)

Prior (09/28) 5,432

Calls: 2,599 (48%)

Puts: 2,833 (52%)

Current vs Prior -9.70%

Calls: +4.92% (Calls)

Puts: -23.12% (Puts)

Prior 7-Day Total 39,673

Calls: 23,873 (60%)

Puts: 15,800 (40%)

Prior 7-Day Average 5,667

Calls: 3,410 (60%)

Puts: 2,257 (40%)

Current vs Prior 7-Day Avg -13.45%

Calls: -20.04%

Puts: -3.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $3.42M

Calls: $1.70M (50%)

Puts: $1.73M (50%)

Prior (09/28) $4.09M

Calls: $1.78M (44%)

Puts: $2.31M (56%)

Current vs Prior -16.40%

Calls: -4.97%

Puts: -25.24%

Prior 7-Day Total $26.03M

Calls: $16.15M (62%)

Puts: $9.87M (38%)

Prior 7-Day Average $3.72M

Calls: $2.31M (62%)

Puts: $1.41M (38%)

Current vs Prior 7-Day Avg -7.98%

Calls: -26.49%

Puts: +22.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.80

Prior (09/28) 1.09

Current vs Prior -26.73%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +10.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 61,520

Calls: 33,336 (54%)

Puts: 28,184 (46%)

Prior (09/28) 25,446

Calls: 15,424 (61%)

Puts: 10,022 (39%)

Current vs Prior +141.77%

Prior 7-Day Total 464,000

Calls: 271,995 (59%)

Puts: 192,005 (41%)

Prior 7-Day Average 66,285

Calls: 38,856 (59%)

Puts: 27,429 (41%)

Current vs Prior 7-Day Avg -7.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.78% | 8.41%12.50% | 19.79%

Prior 6.62% | 9.95%11.14% | 19.87%

Current vs Prior -27.79% | -15.46%+12.19% | -0.38%

Prior 7-Day Avg 6.28% | 9.48%8.92% | 18.46%

Current vs 7-Day Avg -23.83% | -11.29%+40.04% | +7.24%

Prior 7-Day Eod 6.62% | 9.95%11.14% | 19.87%

Current vs 7-Day Eod -27.79% | -15.46%+12.19% | -0.38%

Sentiment BULLISHBEARISH

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

P/C ratio dropping 27% - sentiment shifting bullish. Rising open interest (up 142%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 3 of results (avg 9.0%, best 8.0%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	10.80	11.70	$11.25	8.0%	20	0.61	484
$170.00	Oct 30	27.10	29.70	$28.40	9.2%	2	0.88	--
$145.00	Oct 23	8.80	9.70	$9.25	9.7%	3	0.50	89

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. 59 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	9.40	17.40	$13.40	59.7%	2	0.95	15
$125.00	Oct 2	14.30	22.20	$18.25	43.3%	1	0.91	1
$125.00	Oct 16	19.10	23.90	$21.50	22.3%	--	0.88	14
$125.00	Nov 6	18.00	26.50	$22.25	38.2%	1	0.82	--
$130.00	Oct 16	14.80	17.20	$16.00	15.0%	2	0.81	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	17.80	25.70	$21.75	36.3%	--	1.00	17
$170.00	Oct 2	24.20	28.90	$26.55	17.7%	4	1.00	11
$162.50	Oct 2	15.70	21.20	$18.45	29.8%	1	0.97	4
$157.50	Oct 2	13.00	17.60	$15.30	30.1%	1	0.94	30
$170.00	Oct 9	23.40	27.80	$25.60	17.2%	2	0.94	7

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 3.1K, top 396)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	0.40	0.60	$0.50	40.0%	396	0.12	128
$155.00	Oct 16	3.00	3.50	$3.25	15.4%	220	0.30	674
$160.00	Oct 2	0.10	0.75	$0.43	151.2%	99	0.09	179
$147.00	Oct 2	1.55	2.40	$1.98	42.9%	70	0.36	37
$150.00	Oct 2	0.70	2.15	$1.42	102.1%	49	0.26	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	4.80	5.70	$5.25	17.1%	320	0.39	383
$145.00	Oct 2	2.95	5.80	$4.38	65.1%	147	0.56	394
$140.00	Oct 2	0.40	3.00	$1.70	152.9%	112	0.32	430
$135.00	Oct 9	1.30	2.50	$1.90	63.2%	101	0.24	465
$138.00	Oct 2	0.50	1.70	$1.10	109.1%	80	0.23	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 25.8%, max 80.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Oct 2	Oct 30	67.5%	53.1%	27.0%	65	68
$150.00	Oct 2	Nov 6	72.8%	59.4%	22.4%	55	149
$152.50	Oct 2	Oct 16	66.9%	56.4%	18.7%	48	52
$140.00	Oct 2	Oct 23	62.5%	56.5%	10.6%	6	148
$135.00	Oct 16	Oct 30	58.1%	55.2%	5.3%	1	33

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Oct 2	Oct 9	103.7%	57.4%	80.6%	36	32
$136.00	Oct 2	Oct 9	88.4%	56.3%	57.0%	6	11
$138.00	Oct 2	Oct 9	62.1%	41.9%	48.3%	91	37
$135.00	Oct 2	Nov 6	72.3%	50.3%	43.6%	29	305
$150.00	Oct 2	Oct 30	72.8%	54.7%	33.0%	9	266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 0.74, avg 3.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$150.00	Nov 6	$14.35	$10.65	$14.35	82%	0.74	$139.35
$135.00	$145.00	Oct 30	$4.80	$5.20	$4.80	71%	1.08	$139.80
$150.00	$155.00	Nov 6	$1.30	$3.70	$1.30	43%	2.85	$151.30
$147.00	$149.00	Oct 9	$0.15	$1.85	$0.15	42%	12.33	$147.15
$155.00	$160.00	Nov 6	$1.05	$3.95	$1.05	37%	3.76	$156.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$157.50	Oct 2	$0.40	$2.10	$0.40	93%	5.25	$159.60
$165.00	$160.00	Oct 9	$2.60	$2.40	$2.60	89%	0.92	$162.40
$157.50	$155.00	Oct 9	$0.65	$1.85	$0.65	85%	2.85	$156.85
$145.00	$140.00	Nov 6	$0.95	$4.05	$0.95	49%	4.26	$144.05
$160.00	$157.50	Oct 16	$0.70	$1.80	$0.70	78%	2.57	$159.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 1.98, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$155.00	Oct 30	$3.32	$3.32	$1.68	55%	1.98	$153.32
$150.00	$152.50	Oct 9	$1.60	$1.60	$0.90	64%	1.78	$151.60
$160.00	$165.00	Oct 30	$1.98	$1.98	$3.02	69%	0.66	$161.98
$149.00	$150.00	Oct 16	$0.85	$0.85	$0.15	58%	5.67	$149.85
$162.50	$165.00	Oct 9	$0.70	$0.70	$1.80	83%	0.39	$163.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 30	$2.90	$2.90	$2.10	60%	1.38	$137.10
$135.00	$125.00	Nov 6	$3.07	$3.07	$6.93	66%	0.44	$131.93
$136.00	$135.00	Oct 2	$0.80	$0.80	$0.20	76%	4.00	$135.20
$120.00	$115.00	Oct 30	$1.00	$1.00	$4.00	86%	0.25	$119.00
$128.00	$127.00	Oct 9	$0.60	$0.60	$0.40	84%	1.50	$127.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.38, cheapest $2.85)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Oct 2	Oct 9	$2.85	62.5%	48.6%
$145.00	Oct 2	Oct 9	$2.25	67.5%	64.2%
$147.00	Oct 2	Oct 9	$2.42	66.1%	65.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$144.00	Oct 2	Oct 9	$2.85	103.7%	57.4%
$139.00	Oct 2	Oct 9	$2.27	91.1%	72.2%
$140.00	Oct 2	Oct 9	$1.55	62.5%	48.6%
$145.00	Oct 2	Oct 9	$1.97	67.5%	64.2%
$142.00	Oct 2	Oct 9	$3.25	60.5%	64.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 4.61% of stock, avg 9.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$143.00	Oct 2	$3.60	$3.00	$6.60	$136.40	$149.60	4.61%
$146.00	Oct 2	$1.53	$5.20	$6.73	$139.27	$152.73	4.70%
$140.00	Oct 2	$5.05	$1.70	$6.75	$133.25	$146.75	4.71%
$145.00	Oct 2	$2.80	$4.38	$7.18	$137.82	$152.18	5.01%
$148.00	Oct 2	$1.27	$6.75	$8.02	$139.98	$156.02	5.60%
$149.00	Oct 2	$0.78	$7.35	$8.13	$140.87	$157.13	5.68%
$147.00	Oct 2	$1.98	$6.25	$8.23	$138.77	$155.23	5.75%
$144.00	Oct 2	$5.10	$3.25	$8.35	$135.65	$152.35	5.83%
$141.00	Oct 2	$6.20	$2.25	$8.45	$132.55	$149.45	5.90%
$150.00	Oct 2	$1.42	$7.35	$8.77	$141.23	$158.77	6.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.31% of stock, avg 5.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$120.00	Oct 23	$2.38	$0.93	$3.31	$116.69	$168.31
$146.00	$141.00	Oct 2	$1.53	$2.25	$3.78	$137.22	$149.78
$148.00	$141.00	Oct 2	$1.27	$2.25	$3.52	$137.48	$151.52
$146.00	$142.00	Oct 2	$1.53	$2.38	$3.91	$138.09	$149.91
$150.00	$141.00	Oct 2	$1.42	$2.25	$3.67	$137.33	$153.67
$148.00	$139.00	Oct 2	$1.27	$2.68	$3.95	$135.05	$151.95
$148.00	$142.00	Oct 2	$1.27	$2.38	$3.65	$138.35	$151.65
$147.00	$141.00	Oct 2	$1.98	$2.25	$4.23	$136.77	$151.23
$146.00	$139.00	Oct 2	$1.53	$2.68	$4.21	$134.79	$150.21
$157.50	$120.00	Oct 16	$2.85	$0.70	$3.55	$116.45	$161.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 9.87, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	150/152	Oct 2	$2.27	$0.23	41%	9.87	$136.73	$152.27
138/139	160/162	Oct 2	$1.83	$0.67	58%	2.73	$137.17	$161.83
115/120	160/165	Oct 30	$2.98	$2.02	55%	1.48	$117.02	$162.98
138/139	155/158	Oct 2	$1.78	$0.72	55%	2.47	$137.22	$156.78
125/130	160/165	Oct 30	$3.38	$1.62	45%	2.09	$126.62	$163.38
138/139	152/155	Oct 2	$1.81	$0.69	50%	2.62	$137.19	$154.31
136/137	162/165	Oct 9	$1.75	$0.75	51%	2.33	$135.25	$164.25
127/128	162/165	Oct 9	$1.30	$1.20	68%	1.08	$126.70	$163.80
136/137	155/158	Oct 9	$1.85	$0.65	45%	2.85	$135.15	$156.85
132/133	148/149	Oct 2	$0.86	$0.14	60%	6.14	$132.14	$148.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.20	$4.80	21%	24.00
$150.00	$155.00	$160.00	Oct 23	$0.35	$4.65	15%	13.29
$150.00	$155.00	$160.00	Nov 6	$0.25	$4.75	11%	19.00
$155.00	$160.00	$165.00	Oct 23	$0.33	$4.67	12%	14.15
$140.00	$142.00	$144.00	Oct 9	$0.25	$1.75	13%	7.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 30	$0.35	$4.65	22%	13.29
$150.00	$155.00	$160.00	Oct 30	$0.15	$4.85	15%	32.33
$120.00	$125.00	$130.00	Oct 23	$0.20	$4.80	14%	24.00
$130.00	$135.00	$140.00	Oct 16	$0.43	$4.57	20%	10.63
$130.00	$135.00	$140.00	Oct 23	$0.42	$4.58	18%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-4.65, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$145.00	1:2	Oct 30	-$4.65	$5.35
$150.00	$155.00	1:2	Oct 30	-$0.41	$4.59
$160.00	$170.00	1:2	Nov 6	-$1.51	$8.49
$160.00	$165.00	1:2	Oct 30	-$0.32	$4.68
$150.00	$152.50	1:2	Oct 2	-$0.04	$2.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Nov 6	-$0.40	$4.60
$125.00	$120.00	1:2	Oct 23	-$0.01	$4.99
$120.00	$115.00	1:2	Oct 30	-$0.08	$4.92
$135.00	$130.00	1:2	Oct 16	-$0.71	$4.29
$130.00	$125.00	1:2	Oct 16	-$0.42	$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 6.21%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Oct 30	$8.90	0.54	1.2%	6.21%	7.44%	42	7
$150.00	Oct 30	$6.60	0.45	4.7%	4.61%	9.33%	23	357
$145.00	Oct 23	$7.10	0.50	1.2%	4.96%	6.19%	--	160
$160.00	Nov 6	$2.60	0.32	11.7%	1.82%	13.52%	2	--
$150.00	Oct 23	$5.10	0.41	4.7%	3.56%	8.28%	7	52
$160.00	Oct 30	$2.45	0.31	11.7%	1.71%	13.41%	2	31
$155.00	Oct 23	$3.70	0.33	8.2%	2.58%	10.79%	3	136
$155.00	Nov 6	$3.20	0.37	8.2%	2.23%	10.44%	2	--
$150.00	Oct 16	$4.50	0.39	4.7%	3.14%	7.86%	35	199
$149.00	Oct 16	$4.70	0.42	4.0%	3.28%	7.30%	2	--

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 2,727

Total Puts 2,178

Put/Call Ratio 0.80

Net Difference 549

Prior's Put/Call Breakdown

Total Calls 2,599

Total Puts 2,833

Put/Call Ratio 1.09

Net Difference -234

Prior 7-Day Put/Call Summary

Total Calls 23,873

Total Puts 15,800

Average Put/Call Ratio 0.72

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