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 22, 2026 9:21:30 AM EDT
150.68USD+1.237%(+1.84)3,585
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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2523,931285884


AVAV Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

AVAV Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

AVAV Jul 31, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


AVAV Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
265.00 C2.150%1007-02AVAV260731C00265000
260.00 C3.160%2007-02AVAV260731C00260000
255.00 C2.000%1107-08AVAV260731C00255000
250.00 C0.05-66.67%4821,78607-20AVAV260731C00250000
245.00 C0.35-22.22%7907-13AVAV260731C00245000
240.00 C0.90-65.78%33307-09AVAV260731C00240000
235.00 C0.95-80.73%2607-09AVAV260731C00235000
230.00 C0.10-87.50%12407-20AVAV260731C00230000
225.00 C0.25-54.55%105007-13AVAV260731C00225000
220.00 C0.40-9.09%14007-17AVAV260731C00220000
215.00 C0.15-25.00%11607-17AVAV260731C00215000
210.00 C0.350.00%110007-17AVAV260731C00210000
205.00 C1.15+15.00%11207-13AVAV260731C00205000
200.00 C0.10-60.00%121807-20AVAV260731C00200000
197.50 C00%0AVAV260731C00197500
195.00 C0.40-52.94%545907-17AVAV260731C00195000
192.50 C00%0AVAV260731C00192500
190.00 C0.15-82.14%25607-20AVAV260731C00190000
187.50 C0.250%1007-20AVAV260731C00187500
185.00 C0.30-40.00%165907-20AVAV260731C00185000
182.50 C00%0AVAV260731C00182500
180.00 C0.49-48.96%163607-20AVAV260731C00180000
177.50 C00%0AVAV260731C00177500
175.00 C0.77-39.37%29207-20AVAV260731C00175000
172.50 C00%0AVAV260731C00172500
170.00 C1.00-46.52%24655007-20AVAV260731C00170000
167.50 C1.370%13007-20AVAV260731C00167500
165.00 C1.35-18.18%14610907-20AVAV260731C00165000
162.50 C2.15-18.87%34007-20AVAV260731C00162500
160.00 C1.65-41.07%459107-20AVAV260731C00160000
157.50 C3.500%2007-20AVAV260731C00157500
155.00 C2.65-39.50%910207-20AVAV260731C00155000
152.50 C3.40-32.00%1007-20AVAV260731C00152500
150.00 C5.07-18.23%108207-20AVAV260731C00150000
149.00 C7.00-15.05%7007-17AVAV260731C00149000
148.00 C7.610%2007-16AVAV260731C00148000
147.00 C9.40+23.68%3607-16AVAV260731C00147000
146.00 C7.50-6.25%1007-20AVAV260731C00146000
145.00 C5.60-46.15%67107-20AVAV260731C00145000
144.00 C7.800%3007-20AVAV260731C00144000
143.00 C7.500%1007-20AVAV260731C00143000
142.00 C7.95-41.97%1407-20AVAV260731C00142000
141.00 C7.20-20.97%4007-20AVAV260731C00141000
140.00 C7.60-44.65%610707-20AVAV260731C00140000
139.00 C11.500%2007-20AVAV260731C00139000
138.00 C9.000%2107-20AVAV260731C00138000
137.00 C11.400%4407-17AVAV260731C00137000
136.00 C12.200%2107-15AVAV260731C00136000
135.00 C13.00-18.75%4607-15AVAV260731C00135000
134.00 C13.00+13.04%2507-20AVAV260731C00134000
133.00 C00%0AVAV260731C00133000
132.00 C00%0AVAV260731C00132000
131.00 C13.000%3107-20AVAV260731C00131000
130.00 C20.68+3.40%303207-10AVAV260731C00130000
129.00 C00%0AVAV260731C00129000
128.00 C00%0AVAV260731C00128000
127.00 C00%0AVAV260731C00127000
126.00 C00%0AVAV260731C00126000
125.00 C38.110%4406-22AVAV260731C00125000
124.00 C00%0AVAV260731C00124000
123.00 C00%0AVAV260731C00123000
122.00 C00%0AVAV260731C00122000
121.00 C00%0AVAV260731C00121000
120.00 C30.25+0.83%1207-16AVAV260731C00120000
119.00 C00%0AVAV260731C00119000
118.00 C00%0AVAV260731C00118000
117.00 C00%0AVAV260731C00117000
116.00 C00%0AVAV260731C00116000
115.00 C00%0AVAV260731C00115000
114.00 C00%0AVAV260731C00114000
113.00 C00%0AVAV260731C00113000
112.00 C00%0AVAV260731C00112000
110.00 C00%0AVAV260731C00110000
105.00 C39.500%2106-29AVAV260731C00105000
100.00 C68.59+45.56%2606-30AVAV260731C00100000
95.00 C00%0AVAV260731C00095000
90.00 C00%0AVAV260731C00090000
85.00 C00%0AVAV260731C00085000
80.00 C107.000%1107-06AVAV260731C00080000
75.00 C00%0AVAV260731C00075000
Puts
StrikePriceChangeVolOILastContract Name
265.00 P00%0AVAV260731P00265000
260.00 P00%0AVAV260731P00260000
255.00 P00%0AVAV260731P00255000
250.00 P79.200%10506-15AVAV260731P00250000
245.00 P00%0AVAV260731P00245000
240.00 P00%0AVAV260731P00240000
235.00 P00%0AVAV260731P00235000
230.00 P61.800%2106-15AVAV260731P00230000
225.00 P00%0AVAV260731P00225000
220.00 P50.080%1107-01AVAV260731P00220000
215.00 P50.100%1106-16AVAV260731P00215000
210.00 P27.800%2007-02AVAV260731P00210000
205.00 P58.70-7.85%1107-15AVAV260731P00205000
200.00 P22.84-29.92%31507-02AVAV260731P00200000
197.50 P00%0AVAV260731P00197500
195.00 P51.90+176.65%2207-15AVAV260731P00195000
192.50 P00%0AVAV260731P00192500
190.00 P52.80+17.07%11107-15AVAV260731P00190000
187.50 P00%0AVAV260731P00187500
185.00 P40.00-0.99%1407-17AVAV260731P00185000
182.50 P00%0AVAV260731P00182500
180.00 P34.42-8.92%11307-14AVAV260731P00180000
177.50 P00%0AVAV260731P00177500
175.00 P30.20+13.96%22307-17AVAV260731P00175000
172.50 P00%0AVAV260731P00172500
170.00 P26.30+10.97%41507-17AVAV260731P00170000
167.50 P00%0AVAV260731P00167500
165.00 P26.57+9.12%42407-15AVAV260731P00165000
162.50 P00%0AVAV260731P00162500
160.00 P18.12+8.50%17507-20AVAV260731P00160000
157.50 P14.00-15.05%2007-16AVAV260731P00157500
155.00 P14.40-3.03%52407-20AVAV260731P00155000
152.50 P00%0AVAV260731P00152500
150.00 P8.38-28.68%58007-16AVAV260731P00150000
149.00 P00%0AVAV260731P00149000
148.00 P11.15+25.70%5007-20AVAV260731P00148000
147.00 P00%0AVAV260731P00147000
146.00 P9.52+1.28%5007-17AVAV260731P00146000
145.00 P8.65+0.93%217607-20AVAV260731P00145000
144.00 P8.470%2007-20AVAV260731P00144000
143.00 P7.74-2.03%2007-20AVAV260731P00143000
142.00 P7.24-5.11%10007-20AVAV260731P00142000
141.00 P6.660%3107-20AVAV260731P00141000
140.00 P6.75+32.61%223007-20AVAV260731P00140000
139.00 P5.200%757507-17AVAV260731P00139000
138.00 P00%0AVAV260731P00138000
137.00 P4.31-24.78%8007-20AVAV260731P00137000
136.00 P3.12-45.26%2407-16AVAV260731P00136000
135.00 P3.38+2.42%84607-20AVAV260731P00135000
134.00 P00%0AVAV260731P00134000
133.00 P2.95-26.25%4807-20AVAV260731P00133000
132.00 P00%0AVAV260731P00132000
131.00 P2.620%1107-16AVAV260731P00131000
130.00 P2.25-10.00%26807-20AVAV260731P00130000
129.00 P00%0AVAV260731P00129000
128.00 P2.18-16.15%1007-20AVAV260731P00128000
127.00 P00%0AVAV260731P00127000
126.00 P00%0AVAV260731P00126000
125.00 P1.10-21.43%1218007-20AVAV260731P00125000
124.00 P00%0AVAV260731P00124000
123.00 P00%0AVAV260731P00123000
122.00 P1.250%141407-20AVAV260731P00122000
121.00 P00%0AVAV260731P00121000
120.00 P0.97+32.88%104407-20AVAV260731P00120000
119.00 P0.650%1107-17AVAV260731P00119000
118.00 P00%0AVAV260731P00118000
117.00 P00%0AVAV260731P00117000
116.00 P00%0AVAV260731P00116000
115.00 P0.98-2.00%21507-15AVAV260731P00115000
114.00 P00%0AVAV260731P00114000
113.00 P00%0AVAV260731P00113000
112.00 P00%0AVAV260731P00112000
110.00 P0.40-87.10%1007-02AVAV260731P00110000
105.00 P1.08+80.00%3707-15AVAV260731P00105000
100.00 P0.30-68.09%11107-14AVAV260731P00100000
95.00 P0.950%3307-15AVAV260731P00095000
90.00 P00%0AVAV260731P00090000
85.00 P00%0AVAV260731P00085000
80.00 P00%0AVAV260731P00080000
75.00 P00%0AVAV260731P00075000


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