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

Market Open
Jul 22, 2026 12:05:30 PM EDT
156.24USD+4.972%(+7.40)862,359
148.67Bid   164.80Ask   16.13Spread
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)0
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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
285347336453


AVAV Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

AVAV Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

AVAV Aug 7, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


AVAV Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C0.50-91.80%5607-09AVAV260807C00245000
240.00 C7.900%1007-02AVAV260807C00240000
235.00 C00%0AVAV260807C00235000
230.00 C0.30+7.14%1807-17AVAV260807C00230000
225.00 C8.260%7007-02AVAV260807C00225000
220.00 C0.30-62.96%1107-17AVAV260807C00220000
215.00 C0.17-54.05%11907-21AVAV260807C00215000
210.00 C0.15-94.40%43607-20AVAV260807C00210000
205.00 C4.50-47.06%2807-07AVAV260807C00205000
200.00 C0.47+56.67%72207-21AVAV260807C00200000
195.00 C0.77-32.46%42407-17AVAV260807C00195000
190.00 C1.67+19.29%1807-16AVAV260807C00190000
185.00 C1.09+28.24%22107-21AVAV260807C00185000
180.00 C1.92-10.70%41607-21AVAV260807C00180000
175.00 C2.58+72.00%53807-21AVAV260807C00175000
170.00 C3.20+44.14%145607-21AVAV260807C00170000
167.50 C00%0AVAV260807C00167500
165.00 C3.70+26.71%22907-21AVAV260807C00165000
162.50 C00%0AVAV260807C00162500
160.00 C5.50+37.16%155407-21AVAV260807C00160000
157.50 C4.460%1107-20AVAV260807C00157500
155.00 C7.40+45.67%21607-21AVAV260807C00155000
152.50 C8.280%1107-21AVAV260807C00152500
150.00 C9.33+27.29%72207-21AVAV260807C00150000
149.00 C00%0AVAV260807C00149000
148.00 C00%0AVAV260807C00148000
147.00 C00%0AVAV260807C00147000
146.00 C10.00+26.58%1207-21AVAV260807C00146000
145.00 C12.59+63.51%22607-21AVAV260807C00145000
144.00 C00%0AVAV260807C00144000
143.00 C00%0AVAV260807C00143000
142.00 C12.000%929107-21AVAV260807C00142000
141.00 C11.000%4207-20AVAV260807C00141000
140.00 C9.70-19.50%110207-15AVAV260807C00140000
139.00 C00%0AVAV260807C00139000
138.00 C00%0AVAV260807C00138000
137.00 C00%0AVAV260807C00137000
136.00 C00%0AVAV260807C00136000
135.00 C18.00+50.00%81207-21AVAV260807C00135000
134.00 C14.080%5507-21AVAV260807C00134000
133.00 C00%0AVAV260807C00133000
130.00 C21.50-4.02%1207-21AVAV260807C00130000
125.00 C40.800%2006-30AVAV260807C00125000
120.00 C45.800%2106-30AVAV260807C00120000
115.00 C30.80+8.45%1306-29AVAV260807C00115000
110.00 C00%0AVAV260807C00110000
105.00 C00%0AVAV260807C00105000
100.00 C00%0AVAV260807C00100000
95.00 C00%0AVAV260807C00095000
90.00 C00%0AVAV260807C00090000
85.00 C00%0AVAV260807C00085000
80.00 C00%0AVAV260807C00080000
75.00 C00%0AVAV260807C00075000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0AVAV260807P00245000
240.00 P00%0AVAV260807P00240000
235.00 P00%0AVAV260807P00235000
230.00 P00%0AVAV260807P00230000
225.00 P00%0AVAV260807P00225000
220.00 P00%0AVAV260807P00220000
215.00 P00%0AVAV260807P00215000
210.00 P00%0AVAV260807P00210000
205.00 P26.200%12007-02AVAV260807P00205000
200.00 P23.300%12007-02AVAV260807P00200000
195.00 P51.79+8.39%151907-13AVAV260807P00195000
190.00 P35.60+92.43%2207-08AVAV260807P00190000
185.00 P42.46+199.01%101407-13AVAV260807P00185000
180.00 P36.75+55.46%14307-20AVAV260807P00180000
175.00 P23.83+16.99%22407-08AVAV260807P00175000
170.00 P29.60+140.65%116207-20AVAV260807P00170000
167.50 P23.290%4407-21AVAV260807P00167500
165.00 P19.67-21.00%51207-21AVAV260807P00165000
162.50 P19.940%1107-21AVAV260807P00162500
160.00 P16.40-26.26%25507-21AVAV260807P00160000
157.50 P00%0AVAV260807P00157500
155.00 P15.35+1.39%52207-17AVAV260807P00155000
152.50 P00%0AVAV260807P00152500
150.00 P13.30+35.03%32407-17AVAV260807P00150000
149.00 P00%0AVAV260807P00149000
148.00 P00%0AVAV260807P00148000
147.00 P00%0AVAV260807P00147000
146.00 P00%0AVAV260807P00146000
145.00 P7.50-17.58%24607-21AVAV260807P00145000
144.00 P00%0AVAV260807P00144000
143.00 P00%0AVAV260807P00143000
142.00 P7.34-20.22%1107-21AVAV260807P00142000
141.00 P00%0AVAV260807P00141000
140.00 P8.62+7.75%25407-20AVAV260807P00140000
139.00 P5.890%1107-21AVAV260807P00139000
138.00 P00%0AVAV260807P00138000
137.00 P6.050%1107-20AVAV260807P00137000
136.00 P00%0AVAV260807P00136000
135.00 P3.50-35.19%29107-21AVAV260807P00135000
134.00 P00%0AVAV260807P00134000
133.00 P00%0AVAV260807P00133000
130.00 P2.48-31.30%123407-21AVAV260807P00130000
125.00 P1.88-21.67%11807-21AVAV260807P00125000
120.00 P1.22+34.07%11707-21AVAV260807P00120000
115.00 P0.50-56.52%32507-21AVAV260807P00115000
110.00 P0.66+13.79%3507-21AVAV260807P00110000
105.00 P3.500%13706-29AVAV260807P00105000
100.00 P0.47+104.35%3507-21AVAV260807P00100000
95.00 P1.400%2106-29AVAV260807P00095000
90.00 P1.150%10210106-29AVAV260807P00090000
85.00 P00%0AVAV260807P00085000
80.00 P00%0AVAV260807P00080000
75.00 P00%0AVAV260807P00075000


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