Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AVAV
AeroVironment, Inc.
stock NASDAQ

At Close
Jul 21, 2026 3:59:46 PM EDT
148.64USD+4.236%(+6.04)1,584,835
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 21, 2026 9:27:30 AM EDT
142.50USD-0.070%(-0.10)3,942
After-hours
Jul 21, 2026 4:53:30 PM EDT
149.52USD+0.592%(+0.88)253,336
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Jul 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4685,746561979


AVAV Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

AVAV Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

AVAV Jul 24, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


AVAV Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
305.00 C0.67-64.92%7707-06AVAV260724C00305000
300.00 C0.16-60.00%1307-20AVAV260724C00300000
295.00 C00%0AVAV260724C00295000
290.00 C00%0AVAV260724C00290000
285.00 C00%0AVAV260724C00285000
280.00 C1.750%4406-15AVAV260724C00280000
275.00 C00%0AVAV260724C00275000
270.00 C0.52+1.96%3507-07AVAV260724C00270000
265.00 C00%0AVAV260724C00265000
260.00 C0.290%11906-29AVAV260724C00260000
255.00 C2.350%2106-15AVAV260724C00255000
250.00 C1.76-29.03%3607-06AVAV260724C00250000
245.00 C2.03-33.88%1106-16AVAV260724C00245000
240.00 C0.05+66.67%22,60507-20AVAV260724C00240000
235.00 C2.60-53.57%1106-16AVAV260724C00235000
230.00 C0.15-44.44%22707-15AVAV260724C00230000
225.00 C0.22-45.00%43207-13AVAV260724C00225000
220.00 C0.14-60.00%13807-16AVAV260724C00220000
217.50 C00%0AVAV260724C00217500
215.00 C0.80-73.33%62407-08AVAV260724C00215000
212.50 C00%0AVAV260724C00212500
210.00 C0.14-73.58%22907-16AVAV260724C00210000
207.50 C00%0AVAV260724C00207500
205.00 C0.100.00%22407-17AVAV260724C00205000
202.50 C0.170%121207-14AVAV260724C00202500
200.00 C0.05-90.91%220707-20AVAV260724C00200000
197.50 C0.05-94.62%1307-14AVAV260724C00197500
195.00 C0.05-50.00%32107-20AVAV260724C00195000
192.50 C0.10-52.38%32107-20AVAV260724C00192500
190.00 C0.25-16.67%1410507-17AVAV260724C00190000
187.50 C0.300.00%347607-14AVAV260724C00187500
185.00 C0.09-47.06%1516107-20AVAV260724C00185000
182.50 C0.15-75.00%878607-20AVAV260724C00182500
180.00 C0.10-33.33%7116207-20AVAV260724C00180000
177.50 C0.10-71.43%133407-20AVAV260724C00177500
175.00 C0.10-84.62%5126107-20AVAV260724C00175000
172.50 C0.45-65.12%71407-17AVAV260724C00172500
170.00 C0.28-53.33%5235407-20AVAV260724C00170000
167.50 C0.45-55.00%2007-20AVAV260724C00167500
165.00 C0.27-64.00%6818907-20AVAV260724C00165000
162.50 C0.55-62.84%16007-20AVAV260724C00162500
160.00 C0.47-60.83%20650107-20AVAV260724C00160000
157.50 C0.80-55.31%45007-20AVAV260724C00157500
155.00 C0.90-52.63%23446107-20AVAV260724C00155000
152.50 C1.30-40.09%122007-20AVAV260724C00152500
150.00 C1.95-35.00%23626207-20AVAV260724C00150000
149.00 C2.40-30.23%92007-20AVAV260724C00149000
148.00 C2.85-32.94%46007-20AVAV260724C00148000
147.00 C2.75-31.25%63007-20AVAV260724C00147000
146.00 C4.70-15.32%24007-20AVAV260724C00146000
145.00 C3.20-30.43%628007-20AVAV260724C00145000
144.00 C4.10-24.35%30007-20AVAV260724C00144000
143.00 C4.50-29.69%27007-20AVAV260724C00143000
142.00 C5.60-22.22%24007-20AVAV260724C00142000
141.00 C4.72-46.97%3007-20AVAV260724C00141000
140.00 C6.20-12.68%486907-20AVAV260724C00140000
139.00 C5.90-40.64%12007-20AVAV260724C00139000
138.00 C8.60-21.03%3607-20AVAV260724C00138000
137.00 C9.30+1.09%1307-20AVAV260724C00137000
136.00 C00%0AVAV260724C00136000
135.00 C8.06-48.33%31007-20AVAV260724C00135000
134.00 C00%0AVAV260724C00134000
133.00 C00%0AVAV260724C00133000
132.00 C00%0AVAV260724C00132000
131.00 C00%0AVAV260724C00131000
130.00 C21.00+50.00%243907-16AVAV260724C00130000
129.00 C19.010%8407-16AVAV260724C00129000
128.00 C24.000%5645007-16AVAV260724C00128000
127.00 C19.95-20.04%64807-17AVAV260724C00127000
126.00 C20.900%6307-17AVAV260724C00126000
125.00 C20.80-43.92%6707-16AVAV260724C00125000
124.00 C22.25+8.27%342307-14AVAV260724C00124000
123.00 C23.18+7.61%342307-14AVAV260724C00123000
122.00 C28.80+16.74%4207-16AVAV260724C00122000
121.00 C29.75+16.07%4207-16AVAV260724C00121000
120.00 C24.60+0.57%1107-14AVAV260724C00120000
119.00 C27.48+8.02%1107-14AVAV260724C00119000
118.00 C31.68+11.31%3564707-16AVAV260724C00118000
117.00 C26.80-17.87%14707-20AVAV260724C00117000
116.00 C27.700%1107-20AVAV260724C00116000
115.00 C00%0AVAV260724C00115000
114.00 C00%0AVAV260724C00114000
113.00 C31.60+3.07%1107-14AVAV260724C00113000
112.00 C32.51+2.72%1107-14AVAV260724C00112000
111.00 C00%0AVAV260724C00111000
110.00 C00%0AVAV260724C00110000
109.00 C00%0AVAV260724C00109000
108.00 C00%0AVAV260724C00108000
107.00 C00%0AVAV260724C00107000
106.00 C00%0AVAV260724C00106000
105.00 C00%0AVAV260724C00105000
100.00 C00%0AVAV260724C00100000
95.00 C00%0AVAV260724C00095000
90.00 C00%0AVAV260724C00090000
85.00 C00%0AVAV260724C00085000
80.00 C00%0AVAV260724C00080000
75.00 C00%0AVAV260724C00075000
Puts
StrikePriceChangeVolOILastContract Name
305.00 P00%0AVAV260724P00305000
300.00 P00%0AVAV260724P00300000
295.00 P00%0AVAV260724P00295000
290.00 P00%0AVAV260724P00290000
285.00 P00%0AVAV260724P00285000
280.00 P00%0AVAV260724P00280000
275.00 P00%0AVAV260724P00275000
270.00 P00%0AVAV260724P00270000
265.00 P00%0AVAV260724P00265000
260.00 P00%0AVAV260724P00260000
255.00 P00%0AVAV260724P00255000
250.00 P00%0AVAV260724P00250000
245.00 P00%0AVAV260724P00245000
240.00 P00%0AVAV260724P00240000
235.00 P00%0AVAV260724P00235000
230.00 P50.300%3307-06AVAV260724P00230000
225.00 P45.50+26.39%1207-06AVAV260724P00225000
220.00 P00%0AVAV260724P00220000
217.50 P00%0AVAV260724P00217500
215.00 P37.20+15.35%1107-06AVAV260724P00215000
212.50 P00%0AVAV260724P00212500
210.00 P67.05+18.46%1207-14AVAV260724P00210000
207.50 P00%0AVAV260724P00207500
205.00 P24.30-60.62%313107-02AVAV260724P00205000
202.50 P00%0AVAV260724P00202500
200.00 P55.45+8.51%2507-14AVAV260724P00200000
197.50 P00%0AVAV260724P00197500
195.00 P31.78+35.81%21307-08AVAV260724P00195000
192.50 P00%0AVAV260724P00192500
190.00 P12.90-58.39%25807-02AVAV260724P00190000
187.50 P43.910%1107-14AVAV260724P00187500
185.00 P42.25+162.91%3307-13AVAV260724P00185000
182.50 P00%0AVAV260724P00182500
180.00 P39.80+6.82%21207-20AVAV260724P00180000
177.50 P30.200%2207-09AVAV260724P00177500
175.00 P28.08-0.07%11107-16AVAV260724P00175000
172.50 P16.66+74.82%2307-07AVAV260724P00172500
170.00 P28.77+22.43%17807-20AVAV260724P00170000
167.50 P24.250%1107-14AVAV260724P00167500
165.00 P24.61+7.19%23107-15AVAV260724P00165000
162.50 P21.36-3.78%1007-20AVAV260724P00162500
160.00 P16.25+5.18%73807-20AVAV260724P00160000
157.50 P14.65-10.94%1007-16AVAV260724P00157500
155.00 P11.70+0.86%124007-20AVAV260724P00155000
152.50 P10.60+15.22%2007-20AVAV260724P00152500
150.00 P8.15-17.59%1610607-20AVAV260724P00150000
149.00 P7.80+11.43%2007-17AVAV260724P00149000
148.00 P5.93+0.85%8007-17AVAV260724P00148000
147.00 P7.52+40.30%11007-17AVAV260724P00147000
146.00 P5.44-43.92%21007-17AVAV260724P00146000
145.00 P4.70-21.67%35407-20AVAV260724P00145000
144.00 P4.80-1.03%1007-20AVAV260724P00144000
143.00 P5.14-6.38%8007-20AVAV260724P00143000
142.00 P5.10+50.00%1007-20AVAV260724P00142000
141.00 P3.72-3.38%2307-20AVAV260724P00141000
140.00 P4.300.00%3333407-20AVAV260724P00140000
139.00 P2.77-21.97%3007-20AVAV260724P00139000
138.00 P2.92-11.52%66007-20AVAV260724P00138000
137.00 P2.77+42.05%3007-17AVAV260724P00137000
136.00 P1.90-20.83%21007-20AVAV260724P00136000
135.00 P2.20-10.20%15424907-20AVAV260724P00135000
134.00 P2.03+42.96%5007-20AVAV260724P00134000
133.00 P1.35+12.50%34007-17AVAV260724P00133000
132.00 P1.20-17.24%12007-20AVAV260724P00132000
131.00 P0.85-38.85%65007-20AVAV260724P00131000
130.00 P1.05+10.53%278107-20AVAV260724P00130000
129.00 P0.72-34.55%16007-20AVAV260724P00129000
128.00 P0.84-16.00%61007-20AVAV260724P00128000
127.00 P0.62-27.06%34007-20AVAV260724P00127000
126.00 P0.42-22.22%3007-20AVAV260724P00126000
125.00 P0.30-33.33%52607-20AVAV260724P00125000
124.00 P00%0AVAV260724P00124000
123.00 P0.18-67.27%1007-20AVAV260724P00123000
122.00 P0.17-63.83%13007-20AVAV260724P00122000
121.00 P0.32-20.00%14307-20AVAV260724P00121000
120.00 P0.15-65.12%133307-20AVAV260724P00120000
119.00 P00%0AVAV260724P00119000
118.00 P00%0AVAV260724P00118000
117.00 P0.170%5507-20AVAV260724P00117000
116.00 P0.14-65.00%91907-20AVAV260724P00116000
115.00 P0.05-50.00%122207-20AVAV260724P00115000
114.00 P00%0AVAV260724P00114000
113.00 P00%0AVAV260724P00113000
112.00 P0.05-50.00%1607-20AVAV260724P00112000
111.00 P0.100%2107-20AVAV260724P00111000
110.00 P0.05-84.38%4707-20AVAV260724P00110000
109.00 P00%0AVAV260724P00109000
108.00 P00%0AVAV260724P00108000
107.00 P00%0AVAV260724P00107000
106.00 P00%0AVAV260724P00106000
105.00 P0.05-97.78%222107-20AVAV260724P00105000
100.00 P0.150.00%253607-20AVAV260724P00100000
95.00 P00%0AVAV260724P00095000
90.00 P0.05-97.37%2107-20AVAV260724P00090000
85.00 P0.050%4207-20AVAV260724P00085000
80.00 P0.05-83.33%41307-20AVAV260724P00080000
75.00 P0.200%131307-20AVAV260724P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC