AVAV - Options Database

AVAV

AEROVIRONMENT INC

$117.70 +0.16%

$117.25 (-0.38%)🌙

as of 10/22 06:05 PM

(10/21 18:05) ◀

Thursday, October 22, 2026 (6:05pm)

▶ (10/23 18:01)

◀ 10/22 18:05 ▶

Option Volume

Detail

ℹ

Current (10/22) 3,759

Calls: 1,998 (53%)

Puts: 1,761 (47%)

Prior (10/21) 5,959

Calls: 4,563 (77%)

Puts: 1,396 (23%)

Current vs Prior -36.92%

Calls: -56.21% (Calls)

Puts: +26.15% (Puts)

Prior 7-Day Total 41,368

Calls: 26,593 (64%)

Puts: 14,775 (36%)

Prior 7-Day Average 5,909

Calls: 3,799 (64%)

Puts: 2,110 (36%)

Current vs Prior 7-Day Avg -36.39%

Calls: -47.41%

Puts: -16.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $3.77M

Calls: $1.32M (35%)

Puts: $2.45M (65%)

Prior (10/21) $5.82M

Calls: $1.64M (28%)

Puts: $4.18M (72%)

Current vs Prior -35.26%

Calls: -19.84%

Puts: -41.31%

Prior 7-Day Total $34.13M

Calls: $11.91M (35%)

Puts: $22.22M (65%)

Prior 7-Day Average $4.88M

Calls: $1.70M (35%)

Puts: $3.17M (65%)

Current vs Prior 7-Day Avg -22.69%

Calls: -22.69%

Puts: -22.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.88

Prior (10/21) 0.31

Current vs Prior +188.09%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +57.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 68,633

Calls: 41,061 (60%)

Puts: 27,572 (40%)

Prior (10/21) 66,420

Calls: 39,261 (59%)

Puts: 27,159 (41%)

Current vs Prior +3.33%

Prior 7-Day Total 419,378

Calls: 239,975 (57%)

Puts: 179,403 (43%)

Prior 7-Day Average 59,911

Calls: 34,282 (57%)

Puts: 25,629 (43%)

Current vs Prior 7-Day Avg +14.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.53% | 8.78%14.02% | 24.47%

Prior 3.51% | 8.51%14.55% | 23.27%

Current vs Prior +0.32% | +3.13%-3.66% | +5.13%

Prior 7-Day Avg 5.11% | 8.67%9.10% | 19.87%

Current vs 7-Day Avg -31.04% | +1.19%+54.11% | +23.12%

Prior 7-Day Eod 3.51% | 8.51%14.55% | 23.27%

Current vs 7-Day Eod +0.32% | +3.13%-3.66% | +5.13%

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 bearish flow with 65% put dollar volume ($2.45M). P/C ratio rising 188% - increased hedging/bearish positioning.

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 BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 1 of results (avg 6.1%, best 6.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Nov 20	8.00	8.50	$8.25	6.1%	19	0.53	2

PUTS (0)

No puts meet the criteria

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. 94 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 23	3.50	11.40	$7.45	106.0%	20	1.00	17
$113.00	Oct 23	3.10	9.30	$6.20	100.0%	4	1.00	80
$114.00	Oct 23	1.30	8.90	$5.10	149.0%	--	1.00	66
$111.00	Oct 23	3.70	10.90	$7.30	98.6%	1	0.94	1
$100.00	Oct 30	13.70	22.00	$17.85	46.5%	1	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 23	18.90	27.00	$22.95	35.3%	--	0.98	11
$136.00	Oct 23	15.10	22.70	$18.90	40.2%	1	0.98	3
$137.00	Oct 30	16.90	23.80	$20.35	33.9%	2	0.96	32
$140.00	Nov 6	19.70	27.20	$23.45	32.0%	--	0.95	34
$130.00	Oct 23	9.80	16.70	$13.25	52.1%	2	0.95	50

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 2.1K, top 307)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 23	0.20	1.25	$0.73	143.8%	74	0.24	272
$117.00	Oct 23	0.50	2.95	$1.73	141.6%	65	0.47	59
$130.00	Nov 20	1.50	4.50	$3.00	100.0%	62	0.28	1.2K
$115.00	Oct 23	1.90	6.00	$3.95	103.8%	58	0.74	8
$125.00	Oct 23	0.05	0.30	$0.18	138.9%	54	0.07	247

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 30	0.65	2.80	$1.73	124.3%	307	0.24	175
$114.00	Oct 23	0.30	0.70	$0.50	80.0%	84	0.26	128
$116.00	Oct 30	1.50	8.40	$4.95	139.4%	68	0.43	--
$115.00	Oct 23	0.05	2.40	$1.22	192.6%	59	0.40	78
$114.00	Nov 20	4.60	7.90	$6.25	52.8%	41	0.41	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 56.4%, max 167.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Oct 23	Nov 20	153.2%	57.2%	167.8%	56	51
$121.00	Oct 23	Nov 13	103.8%	66.4%	56.4%	41	47
$117.00	Oct 23	Nov 20	91.3%	64.6%	41.5%	84	61
$118.00	Oct 23	Nov 20	95.3%	68.0%	40.1%	39	58
$120.00	Oct 23	Nov 20	91.4%	66.8%	36.9%	124	299

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Oct 23	Nov 20	153.2%	57.2%	167.8%	26	39
$111.00	Oct 23	Nov 20	109.6%	58.3%	88.1%	16	19
$121.00	Oct 23	Nov 6	103.8%	56.4%	83.9%	31	30
$112.00	Oct 23	Nov 13	88.8%	55.9%	58.8%	4	35
$120.00	Oct 23	Nov 27	91.4%	60.7%	50.5%	15	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 0.82, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$117.00	Oct 30	$0.17	$1.83	$0.17	62%	10.76	$115.17
$115.00	$125.00	Nov 27	$3.85	$6.15	$3.85	57%	1.60	$118.85
$111.00	$113.00	Oct 23	$1.10	$0.90	$1.10	94%	0.82	$112.10
$110.00	$111.00	Oct 23	$0.15	$0.85	$0.15	100%	5.67	$110.15
$135.00	$138.00	Nov 27	$0.15	$2.85	$0.15	29%	19.00	$135.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$130.00	Nov 20	$2.75	$2.25	$2.75	76%	0.82	$132.25
$135.00	$130.00	Nov 27	$2.60	$2.40	$2.60	71%	0.92	$132.40
$129.00	$125.00	Nov 13	$1.95	$2.05	$1.95	73%	1.05	$127.05
$135.00	$134.00	Oct 30	$0.15	$0.85	$0.15	91%	5.67	$134.85
$137.00	$135.00	Nov 13	$0.90	$1.10	$0.90	76%	1.22	$136.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.47, avg 0.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$130.00	Nov 20	$1.40	$1.40	$0.60	66%	2.33	$129.40
$137.00	$138.00	Nov 6	$0.78	$0.78	$0.22	80%	3.55	$137.78
$126.00	$128.00	Nov 6	$1.18	$1.18	$0.82	66%	1.44	$127.18
$125.00	$129.00	Nov 27	$2.02	$2.02	$1.98	59%	1.02	$127.02
$123.00	$124.00	Nov 6	$0.90	$0.90	$0.10	59%	9.00	$123.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 13	$1.60	$1.60	$3.40	76%	0.47	$103.40
$108.00	$105.00	Oct 23	$0.85	$0.85	$2.15	82%	0.40	$107.15
$105.00	$100.00	Nov 20	$1.45	$1.45	$3.55	76%	0.41	$103.55
$115.00	$113.00	Nov 6	$1.25	$1.25	$0.75	60%	1.67	$113.75
$111.00	$110.00	Oct 23	$0.55	$0.55	$0.45	79%	1.22	$110.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.03, cheapest $4.15)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 23	Nov 6	$4.15	153.2%	68.5%
$118.00	Oct 23	Nov 6	$5.05	95.3%	68.9%
$117.00	Oct 23	Oct 30	$3.45	91.3%	69.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 23	Oct 30	$2.80	153.2%	82.9%
$118.00	Oct 23	Oct 30	$2.73	95.3%	61.4%
$117.00	Oct 23	Oct 30	$1.70	91.3%	69.5%
$115.00	Oct 23	Oct 30	$1.33	70.5%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 3.25% of stock, avg 8.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Oct 23	$1.40	$2.42	$3.82	$114.18	$121.82	3.25%
$117.00	Oct 23	$1.73	$2.83	$4.56	$112.44	$121.56	3.87%
$115.00	Oct 23	$3.95	$1.22	$5.17	$109.83	$120.17	4.39%
$120.00	Oct 23	$0.73	$4.45	$5.18	$114.82	$125.18	4.40%
$119.00	Oct 23	$0.83	$4.68	$5.51	$113.49	$124.51	4.68%
$114.00	Oct 23	$5.10	$0.50	$5.60	$108.40	$119.60	4.76%
$116.00	Oct 23	$3.60	$2.15	$5.75	$110.25	$121.75	4.89%
$121.00	Oct 23	$0.73	$5.33	$6.06	$114.94	$127.06	5.15%
$122.00	Oct 23	$0.33	$5.73	$6.06	$115.94	$128.06	5.15%
$113.00	Oct 23	$6.20	$0.63	$6.83	$106.17	$119.83	5.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.05% of stock, avg 6.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$114.00	Oct 23	$0.73	$0.50	$1.23	$112.77	$121.23
$121.00	$114.00	Oct 23	$0.73	$0.50	$1.23	$112.77	$122.23
$120.00	$113.00	Oct 23	$0.73	$0.63	$1.36	$111.64	$121.36
$119.00	$114.00	Oct 23	$0.83	$0.50	$1.33	$112.67	$120.33
$121.00	$112.00	Oct 23	$0.73	$0.65	$1.38	$110.62	$122.38
$121.00	$113.00	Oct 23	$0.73	$0.63	$1.36	$111.64	$122.36
$120.00	$112.00	Oct 23	$0.73	$0.65	$1.38	$110.62	$121.38
$119.00	$113.00	Oct 23	$0.83	$0.63	$1.46	$111.54	$120.46
$119.00	$112.00	Oct 23	$0.83	$0.65	$1.48	$110.52	$120.48
$118.00	$114.00	Oct 23	$1.40	$0.50	$1.90	$112.10	$119.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 5.67, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
110/111	135/136	Oct 23	$0.85	$0.15	73%	5.67	$110.15	$135.85
100/105	139/140	Nov 13	$2.75	$2.25	55%	1.22	$102.25	$141.75
110/111	129/130	Oct 23	$0.77	$0.23	71%	3.35	$110.23	$129.77
110/111	126/128	Nov 6	$1.72	$0.28	36%	6.14	$109.28	$127.72
105/108	135/136	Oct 23	$1.15	$1.85	76%	0.62	$106.85	$136.15
110/111	124/125	Oct 23	$0.65	$0.35	69%	1.86	$110.35	$124.65
112/113	129/130	Oct 30	$0.83	$0.17	51%	4.88	$112.17	$129.83
110/111	123/124	Oct 23	$0.67	$0.33	66%	2.03	$110.33	$123.67
110/111	138/139	Nov 6	$0.76	$0.24	54%	3.17	$110.24	$138.76
105/108	129/130	Oct 23	$1.07	$1.93	74%	0.55	$106.93	$130.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$119.00	$120.00	$121.00	Oct 23	$0.10	$0.90	7%	9.00
$124.00	$125.00	$126.00	Oct 23	$0.15	$0.85	2%	5.67
$130.00	$131.00	$132.00	Nov 20	$0.14	$0.86	0%	6.14
$132.00	$133.00	$134.00	Oct 23	$0.15	$0.85	0%	5.67
$130.00	$131.00	$132.00	Oct 23	$0.18	$0.82	4%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$114.00	$115.00	$116.00	Oct 23	$0.21	$0.79	22%	3.76
$135.00	$136.00	$137.00	Nov 6	$0.10	$0.90	4%	9.00
$111.00	$112.00	$113.00	Oct 23	$0.11	$0.89	3%	8.09
$110.00	$111.00	$112.00	Oct 30	$0.13	$0.87	6%	6.69
$111.00	$112.00	$113.00	Oct 30	$0.18	$0.82	7%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-1.00, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$113.00	1:2	Oct 30	-$1.00	$8.00
$115.00	$125.00	1:2	Nov 27	-$2.35	$7.65
$127.00	$129.00	1:2	Oct 30	-$0.20	$1.80
$132.00	$135.00	1:2	Oct 30	-$0.25	$2.75
$118.00	$119.00	1:2	Oct 23	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$116.00	1:2	Nov 13	-$0.50	$3.50
$115.00	$105.00	1:2	Nov 27	-$1.75	$8.25
$112.00	$105.00	1:2	Nov 13	-$0.88	$6.12
$105.00	$100.00	1:2	Nov 20	$0.00	$5.00
$119.00	$118.00	1:2	Oct 23	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 2.97%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 27	$3.50	0.32	10.4%	2.97%	13.42%	1	2
$125.00	Nov 27	$4.40	0.41	6.2%	3.74%	9.94%	--	24
$125.00	Nov 20	$4.30	0.38	6.2%	3.65%	9.86%	13	104
$120.00	Nov 20	$5.80	0.47	1.9%	4.93%	6.88%	50	27
$124.00	Nov 20	$4.30	0.41	5.3%	3.65%	9.01%	2	43
$128.00	Nov 20	$3.10	0.34	8.8%	2.63%	11.38%	1	10
$135.00	Nov 20	$2.40	0.23	14.7%	2.04%	16.74%	29	756
$126.00	Nov 20	$3.30	0.37	7.0%	2.80%	9.86%	--	13
$119.00	Nov 20	$5.70	0.50	1.1%	4.84%	5.95%	2	--
$132.00	Nov 20	$2.10	0.28	12.2%	1.78%	13.93%	8	4

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 1,998

Total Puts 1,761

Put/Call Ratio 0.88

Net Difference 237

Prior's Put/Call Breakdown

Total Calls 4,563

Total Puts 1,396

Put/Call Ratio 0.31

Net Difference 3,167

Prior 7-Day Put/Call Summary

Total Calls 26,593

Total Puts 14,775

Average Put/Call Ratio 0.56

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