Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AVAV
AeroVironment, Inc.
stock NASDAQ

At Close
Dec 31, 2025 3:59:58 PM EST
241.81USD-0.898%(-2.19)703,674
240.84Bid   241.63Ask   0.79Spread
Pre-market
Dec 31, 2025 9:28:30 AM EST
244.40USD+0.164%(+0.40)1,589
After-hours
Dec 31, 2025 4:49:30 PM EST
242.21USD+0.165%(+0.40)9,292
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1091,7114261,023


AVAV Jan 2, 2026 Exp. - Volume by Strike
Puts
Calls

AVAV Jan 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

AVAV Jan 2, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


AVAV Jan 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
475.00 C0.40+110.53%1112-05AVAV260102C00475000
470.00 C00%0AVAV260102C00470000
465.00 C00%0AVAV260102C00465000
460.00 C00%0AVAV260102C00460000
455.00 C0.900%1111-28AVAV260102C00455000
450.00 C0.650.00%1312-05AVAV260102C00450000
445.00 C00%0AVAV260102C00445000
440.00 C00%0AVAV260102C00440000
435.00 C00%0AVAV260102C00435000
430.00 C00%0AVAV260102C00430000
425.00 C00%0AVAV260102C00425000
420.00 C00%0AVAV260102C00420000
415.00 C00%0AVAV260102C00415000
410.00 C00%0AVAV260102C00410000
405.00 C00%0AVAV260102C00405000
400.00 C1.950%1111-25AVAV260102C00400000
395.00 C1.900%1112-09AVAV260102C00395000
390.00 C00%0AVAV260102C00390000
385.00 C00%0AVAV260102C00385000
380.00 C00%0AVAV260102C00380000
375.00 C3.00+11.11%1112-09AVAV260102C00375000
370.00 C0.38-5.00%101412-24AVAV260102C00370000
365.00 C0.41-88.77%1312-10AVAV260102C00365000
360.00 C0.38+26.67%101512-24AVAV260102C00360000
355.00 C0.45-89.89%2412-10AVAV260102C00355000
350.00 C0.25-95.00%30315212-10AVAV260102C00350000
345.00 C0.45-91.82%11011012-10AVAV260102C00345000
340.00 C6.44+33.89%5712-09AVAV260102C00340000
335.00 C9.10+82.00%2312-04AVAV260102C00335000
330.00 C0.15-62.50%1612-17AVAV260102C00330000
325.00 C0.20-66.10%21112-15AVAV260102C00325000
320.00 C0.45-95.50%3812-10AVAV260102C00320000
315.00 C0.10-98.53%5512-26AVAV260102C00315000
310.00 C0.77-23.00%3612-12AVAV260102C00310000
305.00 C0.64-96.20%1112-15AVAV260102C00305000
300.00 C0.38-38.71%6013512-23AVAV260102C00300000
295.00 C0.62-28.74%1612-24AVAV260102C00295000
290.00 C0.11+10.00%12312-30AVAV260102C00290000
287.50 C0.350%1112-26AVAV260102C00287500
285.00 C0.47-61.16%455412-26AVAV260102C00285000
282.50 C00%0AVAV260102C00282500
280.00 C0.05-44.44%1210412-30AVAV260102C00280000
277.50 C0.270%2212-29AVAV260102C00277500
275.00 C0.15-82.35%5211612-29AVAV260102C00275000
272.50 C0.10-71.43%1312-30AVAV260102C00272500
270.00 C0.03-90.00%514812-30AVAV260102C00270000
267.50 C0.150%3312-29AVAV260102C00267500
265.00 C0.13-77.59%2416012-30AVAV260102C00265000
262.50 C0.20-77.78%122012-30AVAV260102C00262500
260.00 C0.31-74.17%2421612-30AVAV260102C00260000
257.50 C0.80-56.76%163312-30AVAV260102C00257500
255.00 C0.60-75.00%1278012-30AVAV260102C00255000
252.50 C0.70-79.41%297512-30AVAV260102C00252500
250.00 C1.40-69.43%337012-30AVAV260102C00250000
247.50 C2.19-56.72%113712-30AVAV260102C00247500
245.00 C2.55-64.58%375712-30AVAV260102C00245000
242.50 C4.00-54.80%51512-30AVAV260102C00242500
240.00 C6.10-43.93%74812-30AVAV260102C00240000
237.50 C11.98-9.99%11312-30AVAV260102C00237500
235.00 C22.65+19.21%5612-26AVAV260102C00235000
232.50 C12.26-56.79%1112-30AVAV260102C00232500
230.00 C18.40-28.68%12912-29AVAV260102C00230000
227.50 C00%0AVAV260102C00227500
225.00 C00%0AVAV260102C00225000
222.50 C24.75+39.44%1412-30AVAV260102C00222500
220.00 C27.11-9.63%1312-30AVAV260102C00220000
217.50 C00%0AVAV260102C00217500
215.00 C00%0AVAV260102C00215000
212.50 C00%0AVAV260102C00212500
210.00 C29.70+4.39%1112-19AVAV260102C00210000
207.50 C55.730%1112-23AVAV260102C00207500
205.00 C00%0AVAV260102C00205000
200.00 C34.00-17.07%5312-18AVAV260102C00200000
195.00 C00%0AVAV260102C00195000
190.00 C00%0AVAV260102C00190000
185.00 C00%0AVAV260102C00185000
180.00 C00%0AVAV260102C00180000
175.00 C00%0AVAV260102C00175000
170.00 C00%0AVAV260102C00170000
165.00 C00%0AVAV260102C00165000
160.00 C00%0AVAV260102C00160000
155.00 C00%0AVAV260102C00155000
150.00 C00%0AVAV260102C00150000
145.00 C00%0AVAV260102C00145000
140.00 C00%0AVAV260102C00140000
Puts
StrikePriceChangeVolOILastContract Name
475.00 P00%0AVAV260102P00475000
470.00 P00%0AVAV260102P00470000
465.00 P00%0AVAV260102P00465000
460.00 P00%0AVAV260102P00460000
455.00 P00%0AVAV260102P00455000
450.00 P00%0AVAV260102P00450000
445.00 P00%0AVAV260102P00445000
440.00 P00%0AVAV260102P00440000
435.00 P00%0AVAV260102P00435000
430.00 P00%0AVAV260102P00430000
425.00 P00%0AVAV260102P00425000
420.00 P155.600%6012-10AVAV260102P00420000
415.00 P00%0AVAV260102P00415000
410.00 P00%0AVAV260102P00410000
405.00 P144.170%1112-01AVAV260102P00405000
400.00 P164.51+22.49%1112-15AVAV260102P00400000
395.00 P139.48-12.55%1112-22AVAV260102P00395000
390.00 P00%0AVAV260102P00390000
385.00 P00%0AVAV260102P00385000
380.00 P00%0AVAV260102P00380000
375.00 P00%0AVAV260102P00375000
370.00 P00%0AVAV260102P00370000
365.00 P00%0AVAV260102P00365000
360.00 P00%0AVAV260102P00360000
355.00 P00%0AVAV260102P00355000
350.00 P00%0AVAV260102P00350000
345.00 P00%0AVAV260102P00345000
340.00 P00%0AVAV260102P00340000
335.00 P00%0AVAV260102P00335000
330.00 P00%0AVAV260102P00330000
325.00 P00%0AVAV260102P00325000
320.00 P51.250%1111-24AVAV260102P00320000
315.00 P71.40+34.64%2112-10AVAV260102P00315000
310.00 P56.48+26.78%2212-10AVAV260102P00310000
305.00 P00%0AVAV260102P00305000
300.00 P44.70+27.06%1211-20AVAV260102P00300000
295.00 P60.30+41.35%1112-16AVAV260102P00295000
290.00 P35.15-41.71%11512-22AVAV260102P00290000
287.50 P00%0AVAV260102P00287500
285.00 P56.60+157.51%1912-17AVAV260102P00285000
282.50 P00%0AVAV260102P00282500
280.00 P31.60-23.67%12112-29AVAV260102P00280000
277.50 P00%0AVAV260102P00277500
275.00 P19.70+19.03%10212-26AVAV260102P00275000
272.50 P00%0AVAV260102P00272500
270.00 P16.85+26.69%16712-29AVAV260102P00270000
267.50 P00%0AVAV260102P00267500
265.00 P11.85-54.00%10112-26AVAV260102P00265000
262.50 P17.58+81.24%1112-30AVAV260102P00262500
260.00 P13.42+42.77%21612-30AVAV260102P00260000
257.50 P10.48+43.56%6212-29AVAV260102P00257500
255.00 P9.20+45.34%131912-29AVAV260102P00255000
252.50 P4.40+15.79%112112-26AVAV260102P00252500
250.00 P5.50+2.23%10012912-30AVAV260102P00250000
247.50 P5.19+15.33%12412-30AVAV260102P00247500
245.00 P4.34+49.14%167112-30AVAV260102P00245000
242.50 P2.49+23.88%11812-30AVAV260102P00242500
240.00 P1.84+25.17%1815112-30AVAV260102P00240000
237.50 P1.21+30.11%316712-30AVAV260102P00237500
235.00 P0.60-25.00%5112512-30AVAV260102P00235000
232.50 P0.25-37.50%134612-30AVAV260102P00232500
230.00 P0.17-22.73%719012-30AVAV260102P00230000
227.50 P0.15-86.49%21012-29AVAV260102P00227500
225.00 P0.15-21.05%1517612-30AVAV260102P00225000
222.50 P3.800%1112-17AVAV260102P00222500
220.00 P0.10-78.26%911312-29AVAV260102P00220000
217.50 P00%0AVAV260102P00217500
215.00 P0.10-33.33%159712-29AVAV260102P00215000
212.50 P00%0AVAV260102P00212500
210.00 P0.21-79.00%222212-22AVAV260102P00210000
207.50 P00%0AVAV260102P00207500
205.00 P0.19-69.35%1212-22AVAV260102P00205000
200.00 P0.75-50.00%7912-15AVAV260102P00200000
195.00 P0.55-64.97%1612-11AVAV260102P00195000
190.00 P2.600%1111-19AVAV260102P00190000
185.00 P1.850%1111-17AVAV260102P00185000
180.00 P1.050%2212-10AVAV260102P00180000
175.00 P00%0AVAV260102P00175000
170.00 P00%0AVAV260102P00170000
165.00 P0.180%1112-29AVAV260102P00165000
160.00 P0.130%1112-29AVAV260102P00160000
155.00 P0.100%1112-30AVAV260102P00155000
150.00 P0.050%1112-30AVAV260102P00150000
145.00 P00%0AVAV260102P00145000
140.00 P00%0AVAV260102P00140000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC