AVAV - Options Database

AVAV

AEROVIRONMENT INC

$142.22 -0.71%

$142.50 (+0.20%)🌙

as of 09/30 11:30 PM

(9/29 18:00) ◀

Wednesday, September 30, 2026 (11:30pm)

▶ (10/1 18:00)

◀ 9/30 23:30 ▶

Option Volume

Detail

ℹ

Current (09/30) 4,006

Calls: 2,956 (74%)

Puts: 1,050 (26%)

Prior (09/29) 4,905

Calls: 2,727 (56%)

Puts: 2,178 (44%)

Current vs Prior -18.33%

Calls: +8.40% (Calls)

Puts: -51.79% (Puts)

Prior 7-Day Total 39,681

Calls: 23,475 (59%)

Puts: 16,206 (41%)

Prior 7-Day Average 5,668

Calls: 3,353 (59%)

Puts: 2,315 (41%)

Current vs Prior 7-Day Avg -29.33%

Calls: -11.86%

Puts: -54.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $2.96M

Calls: $1.82M (62%)

Puts: $1.13M (38%)

Prior (09/29) $3.42M

Calls: $1.70M (50%)

Puts: $1.73M (50%)

Current vs Prior -13.62%

Calls: +7.45%

Puts: -34.34%

Prior 7-Day Total $26.36M

Calls: $15.54M (59%)

Puts: $10.82M (41%)

Prior 7-Day Average $3.77M

Calls: $2.22M (59%)

Puts: $1.55M (41%)

Current vs Prior 7-Day Avg -21.51%

Calls: -17.90%

Puts: -26.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.36

Prior (09/29) 0.80

Current vs Prior -55.53%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -52.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 24,973

Calls: 14,237 (57%)

Puts: 10,736 (43%)

Prior (09/29) 61,520

Calls: 33,336 (54%)

Puts: 28,184 (46%)

Current vs Prior -59.41%

Prior 7-Day Total 441,131

Calls: 255,440 (58%)

Puts: 185,691 (42%)

Prior 7-Day Average 63,018

Calls: 36,491 (58%)

Puts: 26,527 (42%)

Current vs Prior 7-Day Avg -60.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.98% | 8.09%11.43% | 18.88%

Prior 4.78% | 8.41%12.50% | 19.79%

Current vs Prior +24.98% | -3.88%-8.57% | -4.61%

Prior 7-Day Avg 6.06% | 9.43%9.80% | 18.88%

Current vs 7-Day Avg -1.34% | -14.24%+16.53% | -0.02%

Prior 7-Day Eod 4.78% | 8.41%12.50% | 19.79%

Current vs 7-Day Eod +24.98% | -3.88%-8.57% | -4.61%

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 62% call dollar volume ($1.82M). Extreme bullish P/C ratio of 0.36 - heavy call buying (2,956 calls vs 1,050 puts). P/C ratio dropping 56% - sentiment shifting bullish. Declining open interest (down 59%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 6.6%, best 5.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	3.70	3.90	$3.80	5.3%	26	0.36	217

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	11.00	11.60	$11.30	5.3%	7	0.65	483
$140.00	Oct 23	6.20	6.80	$6.50	9.2%	8	0.42	57

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. 51 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	19.10	25.80	$22.45	29.8%	3	0.95	--
$120.00	Oct 16	19.50	27.30	$23.40	33.3%	1	0.93	5
$125.00	Oct 9	14.40	22.00	$18.20	41.8%	108	0.92	1
$126.00	Oct 9	13.40	21.00	$17.20	44.2%	110	0.91	--
$124.00	Oct 9	15.20	23.00	$19.10	40.8%	20	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	10.10	16.50	$13.30	48.1%	12	1.00	90
$160.00	Oct 2	15.60	21.10	$18.35	30.0%	6	1.00	31
$165.00	Oct 2	20.80	26.00	$23.40	22.2%	5	1.00	17
$152.50	Oct 2	8.60	13.50	$11.05	44.3%	3	0.98	95
$157.50	Oct 2	11.20	16.90	$14.05	40.6%	2	0.97	29

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 2.5K, top 462)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	0.35	0.65	$0.50	60.0%	462	0.15	160
$160.00	Oct 16	0.90	1.95	$1.43	73.4%	113	0.17	401
$126.00	Oct 9	13.40	21.00	$17.20	44.2%	110	0.91	--
$125.00	Oct 9	14.40	22.00	$18.20	41.8%	108	0.92	1
$155.00	Oct 16	1.65	2.80	$2.22	51.8%	98	0.25	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	4.50	6.00	$5.25	28.6%	49	0.41	559
$140.00	Oct 9	1.20	4.40	$2.80	114.3%	46	0.41	100
$145.00	Oct 9	5.90	7.00	$6.45	17.1%	45	0.54	76
$140.00	Oct 2	0.55	1.85	$1.20	108.3%	40	0.31	507
$139.00	Oct 2	1.15	2.45	$1.80	72.2%	31	0.32	28

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 19.2%, max 49.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Oct 2	Oct 16	62.2%	53.0%	17.3%	64	107
$149.00	Oct 2	Oct 9	69.8%	59.6%	17.1%	17	12
$150.00	Oct 2	Nov 6	63.9%	58.8%	8.6%	464	162
$140.00	Oct 2	Oct 23	57.0%	54.6%	4.4%	5	143

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Oct 2	Oct 30	84.3%	56.5%	49.2%	25	311
$142.00	Oct 2	Oct 9	82.5%	63.5%	29.9%	9	60
$139.00	Oct 2	Oct 9	82.4%	66.0%	24.8%	33	28
$138.00	Oct 2	Oct 9	70.2%	58.7%	19.7%	6	123
$140.00	Oct 2	Nov 6	57.0%	55.9%	1.9%	41	507

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 0.56, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$145.00	Nov 6	$16.00	$9.00	$16.00	84%	0.56	$136.00
$145.00	$165.00	Oct 23	$3.55	$16.45	$3.55	47%	4.63	$148.55
$145.00	$150.00	Nov 6	$1.30	$3.70	$1.30	51%	2.85	$146.30
$140.00	$143.00	Oct 9	$0.70	$2.30	$0.70	59%	3.29	$140.70
$145.00	$150.00	Oct 30	$1.45	$3.55	$1.45	50%	2.45	$146.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Oct 2	$0.75	$1.75	$0.75	97%	2.33	$156.75
$155.00	$150.00	Oct 30	$1.90	$3.10	$1.90	67%	1.63	$153.10
$148.00	$145.00	Oct 16	$0.50	$2.50	$0.50	63%	5.00	$147.50
$145.00	$143.00	Oct 9	$0.40	$1.60	$0.40	54%	4.00	$144.60
$150.00	$149.00	Oct 16	$0.20	$0.80	$0.20	65%	4.00	$149.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.26, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 16	$1.22	$1.22	$1.28	64%	0.95	$151.22
$157.50	$160.00	Oct 16	$0.82	$0.82	$1.68	76%	0.49	$158.32
$147.00	$148.00	Oct 2	$0.52	$0.52	$0.48	73%	1.08	$147.52
$145.00	$147.00	Oct 16	$1.20	$1.20	$0.80	52%	1.50	$146.20
$146.00	$147.00	Oct 2	$0.58	$0.58	$0.42	66%	1.38	$146.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$115.00	Nov 6	$3.05	$3.05	$11.95	74%	0.26	$126.95
$140.00	$130.00	Nov 6	$4.10	$4.10	$5.90	58%	0.69	$135.90
$130.00	$125.00	Oct 23	$1.40	$1.40	$3.60	77%	0.39	$128.60
$132.00	$130.00	Oct 9	$0.82	$0.82	$1.18	78%	0.69	$131.18
$135.00	$130.00	Oct 16	$1.52	$1.52	$3.48	71%	0.44	$133.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.22, cheapest $2.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Oct 2	Oct 9	$1.40	57.0%	40.5%
$146.00	Oct 2	Oct 9	$2.43	70.1%	66.3%
$143.00	Oct 2	Oct 9	$2.60	65.4%	65.9%
$144.00	Oct 2	Oct 9	$2.58	46.9%	56.8%
$145.00	Oct 2	Oct 9	$4.95	53.6%	87.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Oct 2	Oct 9	$2.65	82.5%	63.5%
$140.00	Oct 2	Oct 9	$1.60	57.0%	40.5%
$139.00	Oct 2	Oct 9	$2.75	82.4%	66.0%
$149.00	Oct 9	Oct 16	$1.20	59.6%	57.3%
$143.00	Oct 2	Oct 9	$1.40	65.4%	65.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.01% of stock, avg 8.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$140.00	Oct 2	$4.50	$1.20	$5.70	$134.30	$145.70	4.01%
$146.00	Oct 2	$1.60	$4.15	$5.75	$140.25	$151.75	4.04%
$147.00	Oct 2	$1.02	$5.45	$6.47	$140.53	$153.47	4.55%
$141.00	Oct 2	$4.20	$2.48	$6.68	$134.32	$147.68	4.70%
$148.00	Oct 2	$0.50	$6.33	$6.83	$141.17	$154.83	4.80%
$142.00	Oct 2	$3.85	$3.03	$6.88	$135.12	$148.88	4.84%
$145.00	Oct 2	$1.30	$5.63	$6.93	$138.07	$151.93	4.87%
$143.00	Oct 2	$2.60	$4.65	$7.25	$135.75	$150.25	5.10%
$150.00	Oct 2	$0.50	$7.80	$8.30	$141.70	$158.30	5.84%
$140.00	Oct 9	$5.90	$2.80	$8.70	$131.30	$148.70	6.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 1.48% of stock, avg 4.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$147.00	$138.00	Oct 2	$1.02	$1.08	$2.10	$135.90	$149.10
$147.00	$140.00	Oct 2	$1.02	$1.20	$2.22	$137.78	$149.22
$145.00	$140.00	Oct 2	$1.30	$1.20	$2.50	$137.50	$147.50
$145.00	$138.00	Oct 2	$1.30	$1.08	$2.38	$135.62	$147.38
$144.00	$140.00	Oct 2	$1.40	$1.20	$2.60	$137.40	$146.60
$146.00	$140.00	Oct 2	$1.60	$1.20	$2.80	$137.20	$148.80
$146.00	$138.00	Oct 2	$1.60	$1.08	$2.68	$135.32	$148.68
$147.00	$139.00	Oct 2	$1.02	$1.80	$2.82	$136.18	$149.82
$144.00	$138.00	Oct 2	$1.40	$1.08	$2.48	$135.52	$146.48
$145.00	$139.00	Oct 2	$1.30	$1.80	$3.10	$135.90	$148.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 0.88, avg credit $1.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/132	160/162	Oct 9	$1.17	$1.33	66%	0.88	$130.83	$161.17
137/138	149/150	Oct 2	$0.76	$0.24	55%	3.17	$137.24	$149.76
134/135	147/148	Oct 2	$0.72	$0.28	56%	2.57	$134.28	$147.72
134/135	146/147	Oct 2	$0.78	$0.22	49%	3.55	$134.22	$146.78
132/133	149/150	Oct 9	$0.75	$0.25	45%	3.00	$132.25	$149.75
130/132	158/160	Oct 9	$1.12	$1.38	63%	0.81	$130.88	$158.62
134/135	149/150	Oct 2	$0.53	$0.47	62%	1.13	$134.47	$149.53
130/132	150/152	Oct 9	$1.37	$1.13	50%	1.21	$130.63	$151.37
130/132	149/150	Oct 9	$1.17	$0.83	48%	1.41	$130.83	$150.17
130/132	155/158	Oct 9	$1.11	$1.39	59%	0.80	$130.89	$156.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 28.41, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 30	$0.25	$4.75	15%	19.00
$150.00	$152.50	$155.00	Oct 2	$0.09	$2.41	10%	26.78
$146.00	$147.00	$148.00	Oct 2	$0.06	$0.94	17%	15.67
$160.00	$162.50	$165.00	Oct 16	$0.12	$2.38	4%	19.83
$160.00	$162.50	$165.00	Oct 9	$0.20	$2.30	6%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 23	$0.17	$4.83	18%	28.41
$115.00	$120.00	$125.00	Oct 30	$0.06	$4.94	10%	82.33
$135.00	$140.00	$145.00	Oct 16	$0.50	$4.50	24%	9.00
$130.00	$135.00	$140.00	Oct 16	$0.48	$4.52	22%	9.42
$130.00	$135.00	$140.00	Oct 30	$0.35	$4.65	17%	13.29

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 $-3.60, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Oct 23	-$2.10	$2.90
$143.00	$144.00	1:2	Oct 2	-$0.20	$0.80
$150.00	$152.50	1:2	Oct 2	-$0.06	$2.44
$152.50	$155.00	1:2	Oct 2	-$0.02	$2.48
$160.00	$162.50	1:2	Oct 9	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$150.00	1:2	Oct 16	-$3.60	$6.40
$150.00	$140.00	1:2	Oct 30	-$1.60	$8.40
$150.00	$140.00	1:2	Nov 6	-$2.05	$7.95
$140.00	$130.00	1:2	Nov 6	-$0.30	$9.70
$135.00	$130.00	1:2	Oct 16	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.22%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Oct 30	$6.00	0.42	5.5%	4.22%	9.69%	12	366
$155.00	Oct 30	$4.40	0.34	9.0%	3.09%	12.08%	2	12
$150.00	Nov 6	$4.90	0.44	5.5%	3.45%	8.92%	2	2
$160.00	Oct 30	$3.10	0.27	12.5%	2.18%	14.68%	12	31
$165.00	Oct 30	$2.55	0.23	16.0%	1.79%	17.81%	7	18
$145.00	Nov 6	$5.50	0.51	1.9%	3.87%	5.82%	2	--
$145.00	Oct 30	$5.50	0.50	1.9%	3.87%	5.82%	9	48
$170.00	Nov 6	$1.25	0.20	19.5%	0.88%	20.41%	2	--
$150.00	Oct 16	$3.70	0.36	5.5%	2.60%	8.07%	26	217
$170.00	Oct 30	$1.75	0.17	19.5%	1.23%	20.76%	4	32

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 2,956

Total Puts 1,050

Put/Call Ratio 0.36

Net Difference 1,906

Prior's Put/Call Breakdown

Total Calls 2,727

Total Puts 2,178

Put/Call Ratio 0.80

Net Difference 549

Prior 7-Day Put/Call Summary

Total Calls 23,475

Total Puts 16,206

Average Put/Call Ratio 0.75

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