AVAV - Options Database

AVAV

AEROVIRONMENT INC

$169.00 +21.58%

(6/30 09:40) ◀

Tuesday, June 30, 2026 (9:45am)

▶ (6/30 09:50)

◀ 6/30 09:45 ▶

Option Volume

Detail

ℹ

Current (06/30 9:45am) 12,194

Calls: 6,324 (52%)

Puts: 5,870 (48%)

Prior --

Calls: 3,451 (79%)

Puts: 900 (21%)

Current vs Prior +0.00%

Calls: +83.25% (Calls)

Puts: +552.22% (Puts)

Prior 7-Day Total 48,033

Calls: 30,693 (64%)

Puts: 17,340 (36%)

Prior 7-Day Average 6,861

Calls: 4,384 (64%)

Puts: 2,477 (36%)

Current vs Prior 7-Day Avg +77.71%

Calls: +44.23%

Puts: +136.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 9:45am) $7.39M

Calls: $5.80M (78%)

Puts: $1.59M (22%)

Prior --

Calls: $5.47M (85%)

Puts: $935.1K (15%)

Current vs Prior +0.00%

Calls: +6.09%

Puts: +70.17%

Prior 7-Day Total $56.68M

Calls: $33.97M (60%)

Puts: $22.71M (40%)

Prior 7-Day Average $8.10M

Calls: $4.85M (60%)

Puts: $3.24M (40%)

Current vs Prior 7-Day Avg -8.71%

Calls: +19.51%

Puts: -50.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:45am) 0.93

Prior 1.00

Current vs Prior -7.18%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +70.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30 9:45am) 67,942

Calls: 38,051 (56%)

Puts: 29,891 (44%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 374,575

Calls: 222,537 (59%)

Puts: 152,038 (41%)

Prior 7-Day Average 53,510

Calls: 31,791 (59%)

Puts: 21,719 (41%)

Current vs Prior 7-Day Avg +26.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 15.03% | 15.27%15.03% | 15.27%15.27% | 24.91%

Prior 13.40% | 18.49%-- | ---- | --

Current vs Prior -31.32% | -18.73%-- | ---- | --

Prior 7-Day Avg 6.91% | 14.49%-- | ---- | --

Current vs 7-Day Avg +33.17% | +3.75%-- | ---- | --

Prior 7-Day Eod 13.40% | 18.49%-- | ---- | --

Current vs 7-Day Eod -31.32% | -18.73%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.34% | 32.14%

Calls: 8.33% | 27.64%

Puts: 32.34% | 36.64%

Prior 16.00% | 28.01%

Calls: 14.43% | 13.99%

Puts: 17.58% | 42.03%

Current vs Prior +27.12% | +14.74%

Prior 7-Day Avg 52.43% | 24.53%

Calls: 42.20% | 23.61%

Puts: 62.67% | 25.46%

Current vs 7-Day Avg -61.21% | +31.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.80M) vs puts ($1.59M). Volume explosion - 78% above 7-day average (12,194 vs avg 6,861).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	NEUTRAL	BULLISH
09:35	BULLISH	NEUTRAL	MIXED

📈 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 4 of results (avg 9.3%, best 8.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 2	6.90	7.50	$7.20	8.3%	58	0.54	68
$190.00	Jul 2	1.00	1.10	$1.05	9.5%	86	0.13	134
$141.00	Jul 10	28.60	31.60	$30.10	10.0%	2	0.87	71

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 2	1.00	1.10	$1.05	9.5%	2.7K	0.12	196

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. 81 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 2	28.00	34.40	$31.20	20.5%	--	1.00	55
$139.00	Jul 2	26.10	31.50	$28.80	18.7%	11	1.00	38
$140.00	Jul 2	28.30	31.90	$30.10	12.0%	68	1.00	193
$143.00	Jul 2	24.20	28.70	$26.45	17.0%	15	1.00	52
$146.00	Jul 2	19.50	25.80	$22.65	27.8%	5	0.98	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 2	24.40	30.70	$27.55	22.9%	5	0.90	10
$190.00	Jul 2	20.00	26.10	$23.05	26.5%	--	0.87	32
$185.00	Jul 2	16.10	18.80	$17.45	15.5%	10	0.81	18
$200.00	Jul 17	33.20	38.70	$35.95	15.3%	--	0.80	107
$195.00	Jul 17	28.60	32.70	$30.65	13.4%	--	0.74	51

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 8.7K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	5.80	6.70	$6.25	14.4%	446	0.48	342
$200.00	Jul 2	0.30	0.45	$0.38	39.5%	396	0.05	280
$180.00	Jul 2	2.60	3.20	$2.90	20.7%	329	0.28	257
$160.00	Jul 2	11.20	13.00	$12.10	14.9%	326	0.73	1.1K
$150.00	Jul 2	18.70	21.30	$20.00	13.0%	240	0.90	814

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 2	1.00	1.10	$1.05	9.5%	2.7K	0.12	196
$172.50	Jul 2	7.70	13.00	$10.35	51.2%	201	0.57	--
$145.00	Jul 2	0.40	0.70	$0.55	54.5%	197	0.07	118
$140.00	Jul 2	0.25	0.50	$0.38	65.8%	141	0.05	241
$155.00	Jul 2	1.55	1.90	$1.73	20.2%	122	0.18	47

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 47.5%, max 113.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Jul 2	Jul 10	224.8%	105.1%	113.8%	18	264
$140.00	Jul 2	Aug 7	142.6%	74.9%	90.5%	80	336
$145.00	Jul 2	Jul 24	131.0%	76.4%	71.4%	61	283
$150.00	Jul 2	Jul 31	126.8%	77.0%	64.7%	242	820
$185.00	Jul 2	Jul 24	129.2%	79.3%	62.9%	115	233

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Jul 2	Jul 10	224.8%	105.1%	113.8%	--	217
$140.00	Jul 2	Aug 7	142.6%	74.9%	90.5%	141	253
$145.00	Jul 2	Aug 7	131.0%	76.1%	72.1%	200	120
$150.00	Jul 2	Aug 7	128.5%	77.3%	66.3%	2.8K	200
$155.00	Jul 2	Jul 31	122.0%	75.0%	62.7%	122	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 19.83, avg 3.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 2	$0.12	$2.38	$0.12	19.83	$190.12
$197.50	$200.00	Jul 2	$0.12	$2.38	$0.12	19.83	$197.62
$192.50	$195.00	Jul 2	$0.18	$2.32	$0.18	12.89	$192.68
$195.00	$197.50	Jul 2	$0.25	$2.25	$0.25	9.00	$195.25
$185.00	$187.50	Jul 10	$0.25	$2.25	$0.25	9.00	$185.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 2	$0.15	$2.35	$0.15	15.67	$174.85
$150.00	$148.00	Jul 10	$0.12	$1.88	$0.12	15.67	$149.88
$150.00	$140.00	Jul 24	$0.83	$9.17	$0.83	11.05	$149.17
$148.00	$145.00	Jul 2	$0.25	$2.75	$0.25	11.00	$147.75
$150.00	$149.00	Jul 2	$0.10	$0.90	$0.10	9.00	$149.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 2	$2.15	$2.15	$0.35	6.14	$159.65
$148.00	$149.00	Jul 2	$0.85	$0.85	$0.15	5.67	$148.85
$145.00	$150.00	Jul 17	$4.25	$4.25	$0.75	5.67	$149.25
$140.00	$145.00	Jul 17	$4.20	$4.20	$0.80	5.25	$144.20
$165.00	$167.50	Jul 2	$2.00	$2.00	$0.50	4.00	$167.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 2	$4.50	$4.50	$0.50	9.00	$190.50
$175.00	$170.00	Jul 17	$4.45	$4.45	$0.55	8.09	$170.55
$180.00	$175.00	Jul 17	$4.05	$4.05	$0.95	4.26	$175.95
$172.50	$170.00	Jul 2	$2.00	$2.00	$0.50	4.00	$170.50
$162.50	$160.00	Jul 2	$1.97	$1.97	$0.53	3.72	$160.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $3.26, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Jul 2	Jul 10	$0.65	131.0%	92.5%
$143.00	Jul 2	Jul 10	$0.85	127.2%	113.7%
$197.50	Jul 2	Jul 10	$1.95	132.2%	98.3%
$139.00	Jul 2	Jul 10	$2.05	145.1%	111.2%
$155.00	Jul 2	Jul 10	$2.15	120.0%	101.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Jul 2	Jul 10	$0.15	224.8%	105.1%
$140.00	Jul 2	Jul 10	$1.12	142.6%	92.0%
$145.00	Jul 2	Jul 10	$1.85	131.0%	92.5%
$136.00	Jul 2	Jul 10	$2.08	187.0%	127.1%
$142.00	Jul 2	Jul 10	$2.70	138.9%	112.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 8.08% of stock, avg 15.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 2	$9.20	$4.45	$13.65	$151.35	$178.65	8.08%
$167.50	Jul 2	$7.20	$7.00	$14.20	$153.30	$181.70	8.40%
$170.00	Jul 2	$6.25	$8.35	$14.60	$155.40	$184.60	8.64%
$175.00	Jul 2	$4.25	$10.50	$14.75	$160.25	$189.75	8.73%
$160.00	Jul 2	$12.10	$2.78	$14.88	$145.12	$174.88	8.80%
$162.50	Jul 2	$10.55	$4.75	$15.30	$147.20	$177.80	9.05%
$172.50	Jul 2	$5.15	$10.35	$15.50	$157.00	$188.00	9.17%
$177.50	Jul 2	$3.38	$13.15	$16.53	$160.97	$194.03	9.78%
$157.50	Jul 2	$14.25	$2.38	$16.63	$140.87	$174.13	9.84%
$155.00	Jul 2	$15.70	$1.73	$17.43	$137.57	$172.43	10.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.12% of stock, avg 9.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$157.50	Jul 2	$2.90	$2.38	$5.28	$152.22	$185.28
$180.00	$160.00	Jul 2	$2.90	$2.78	$5.68	$154.32	$185.68
$177.50	$157.50	Jul 2	$3.38	$2.38	$5.76	$151.74	$183.26
$177.50	$160.00	Jul 2	$3.38	$2.78	$6.16	$153.84	$183.66
$175.00	$157.50	Jul 2	$4.25	$2.38	$6.63	$150.87	$181.63
$175.00	$160.00	Jul 2	$4.25	$2.78	$7.03	$152.97	$182.03
$180.00	$165.00	Jul 2	$2.90	$4.45	$7.35	$157.65	$187.35
$172.50	$157.50	Jul 2	$5.15	$2.38	$7.53	$149.97	$180.03
$180.00	$162.50	Jul 2	$2.90	$4.75	$7.65	$154.85	$187.65
$177.50	$165.00	Jul 2	$3.38	$4.45	$7.83	$157.17	$185.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 32.33, avg credit $3.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/145	152/155	Jul 17	$4.85	$0.15	32.33	$140.15	$157.35
141/142	152/155	Jul 10	$2.35	$0.15	15.67	$139.65	$154.85
155/160	170/175	Jul 31	$4.70	$0.30	15.67	$155.30	$174.70
140/141	155/158	Jul 10	$2.30	$0.20	11.50	$138.70	$157.30
140/145	158/160	Jul 17	$4.60	$0.40	11.50	$140.40	$162.10
155/160	190/195	Jul 31	$4.60	$0.40	11.50	$155.40	$194.60
155/160	195/200	Jul 31	$4.55	$0.45	10.11	$155.45	$199.55
155/160	180/185	Jul 24	$4.45	$0.55	8.09	$155.55	$184.45
155/160	175/180	Jul 31	$4.40	$0.60	7.33	$155.60	$179.40
155/160	165/170	Jul 24	$4.35	$0.65	6.69	$155.65	$169.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.50	$185.00	$187.50	Jul 2	$0.06	$2.44	40.67
$150.00	$155.00	$160.00	Jul 31	$0.20	$4.80	24.00
$195.00	$197.50	$200.00	Jul 2	$0.13	$2.37	18.23
$170.00	$175.00	$180.00	Jul 31	$0.30	$4.70	15.67
$187.50	$190.00	$192.50	Jul 2	$0.18	$2.32	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 17	$0.10	$4.90	49.00
$150.00	$155.00	$160.00	Jul 24	$0.25	$4.75	19.00
$140.00	$145.00	$150.00	Aug 7	$0.27	$4.73	17.52
$170.00	$180.00	$190.00	Jul 24	$0.60	$9.40	15.67
$160.00	$170.00	$180.00	Jul 24	$0.95	$9.05	9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-1.85, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$170.00	1:2	Aug 7	-$1.85	$28.15
$180.00	$200.00	1:2	Aug 7	-$2.25	$17.75
$195.00	$200.00	1:2	Jul 17	-$2.06	$2.94
$200.00	$202.50	1:2	Jul 2	-$0.22	$2.28
$195.00	$197.50	1:2	Jul 2	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$165.00	1:2	Jul 31	-$3.80	$11.20
$150.00	$140.00	1:2	Jul 24	-$3.99	$6.01
$170.00	$160.00	1:2	Jul 24	-$4.05	$5.95
$150.00	$140.00	1:2	Jul 31	-$4.65	$5.35
$145.00	$140.00	1:2	Jul 17	-$0.65	$4.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 9.88%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 7	$16.70	0.54	0.6%	9.88%	10.47%	--	77
$170.00	Jul 24	$13.50	0.53	0.6%	7.99%	8.58%	125	10
$170.00	Jul 31	$13.10	0.52	0.6%	7.75%	8.34%	1	58
$180.00	Aug 7	$12.00	0.45	6.5%	7.10%	13.61%	4	2
$175.00	Jul 31	$11.30	0.47	3.5%	6.69%	10.24%	4	11
$170.00	Jul 17	$10.20	0.53	0.6%	6.04%	6.63%	21	456
$180.00	Jul 31	$9.80	0.43	6.5%	5.80%	12.31%	--	13
$170.00	Jul 10	$9.30	0.50	0.6%	5.50%	6.09%	18	35
$180.00	Jul 17	$8.40	0.42	6.5%	4.97%	11.48%	70	474
$180.00	Jul 24	$8.20	0.42	6.5%	4.85%	11.36%	1	24

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 6,324

Total Puts 5,870

Put/Call Ratio 0.93

Net Difference 454

Prior's Put/Call Breakdown

Total Calls 3,451

Total Puts 900

Put/Call Ratio 1.00

Net Difference 2,551

Prior 7-Day Put/Call Summary

Total Calls 30,693

Total Puts 17,340

Average Put/Call Ratio 0.54

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