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

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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3184,2232,1152,113


AVAV Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

AVAV Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

AVAV Aug 21, 2026 Exp. - Max Pain @ $175.00

Puts
Calls


AVAV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270.00 C0.25-58.33%1307-13AVAV260821C00270000
260.00 C0.75-39.02%34407-09AVAV260821C00260000
250.00 C0.25-37.50%1110107-17AVAV260821C00250000
240.00 C0.35-28.57%126307-20AVAV260821C00240000
230.00 C0.56+1.82%103607-17AVAV260821C00230000
220.00 C0.45-43.75%950207-20AVAV260821C00220000
215.00 C00%0AVAV260821C00215000
210.00 C1.00+13.64%14007-20AVAV260821C00210000
205.00 C00%0AVAV260821C00205000
200.00 C1.26-19.75%24865907-20AVAV260821C00200000
195.00 C1.30-37.20%1615807-20AVAV260821C00195000
190.00 C1.60-29.52%1119807-20AVAV260821C00190000
185.00 C2.65-7.02%14855107-20AVAV260821C00185000
180.00 C3.00-18.92%1220907-20AVAV260821C00180000
175.00 C3.10-17.55%3785507-20AVAV260821C00175000
170.00 C3.70-18.50%1113407-20AVAV260821C00170000
167.50 C4.200%7007-20AVAV260821C00167500
165.00 C5.00-23.08%1013507-20AVAV260821C00165000
162.50 C5.600%14007-20AVAV260821C00162500
160.00 C5.68-30.90%7814307-20AVAV260821C00160000
157.50 C00%0AVAV260821C00157500
155.00 C8.55+3.76%66007-20AVAV260821C00155000
152.50 C00%0AVAV260821C00152500
150.00 C9.00-9.09%2433207-20AVAV260821C00150000
149.00 C00%0AVAV260821C00149000
148.00 C00%0AVAV260821C00148000
147.00 C11.260%9907-20AVAV260821C00147000
146.00 C10.000%2107-20AVAV260821C00146000
145.00 C12.43+3.58%210207-20AVAV260821C00145000
144.00 C00%0AVAV260821C00144000
143.00 C11.210%2107-20AVAV260821C00143000
142.00 C12.250%10007-20AVAV260821C00142000
141.00 C00%0AVAV260821C00141000
140.00 C12.56-15.14%1611107-20AVAV260821C00140000
139.00 C00%0AVAV260821C00139000
138.00 C00%0AVAV260821C00138000
137.00 C00%0AVAV260821C00137000
136.00 C00%0AVAV260821C00136000
135.00 C20.70+0.24%133907-17AVAV260821C00135000
134.00 C00%0AVAV260821C00134000
133.00 C00%0AVAV260821C00133000
130.00 C24.00+19.34%51807-16AVAV260821C00130000
125.00 C27.00+17.39%7507-16AVAV260821C00125000
120.00 C49.51-17.07%1907-08AVAV260821C00120000
115.00 C29.00-6.45%1907-20AVAV260821C00115000
110.00 C35.700%2107-15AVAV260821C00110000
105.00 C00%0AVAV260821C00105000
100.00 C41.00-10.09%201207-20AVAV260821C00100000
95.00 C00%0AVAV260821C00095000
90.00 C97.000%1107-06AVAV260821C00090000
85.00 C00%0AVAV260821C00085000
80.00 C00%0AVAV260821C00080000
Puts
StrikePriceChangeVolOILastContract Name
270.00 P00%0AVAV260821P00270000
260.00 P00%0AVAV260821P00260000
250.00 P91.75-17.42%1107-08AVAV260821P00250000
240.00 P00%0AVAV260821P00240000
230.00 P00%0AVAV260821P00230000
220.00 P79.81+10.39%1307-15AVAV260821P00220000
215.00 P00%0AVAV260821P00215000
210.00 P65.30+32.64%6907-10AVAV260821P00210000
205.00 P00%0AVAV260821P00205000
200.00 P56.61+44.67%15007-14AVAV260821P00200000
195.00 P51.88+4.77%26207-14AVAV260821P00195000
190.00 P44.50-5.72%1707-16AVAV260821P00190000
185.00 P41.60+9.88%13407-17AVAV260821P00185000
180.00 P40.50+5.77%14807-20AVAV260821P00180000
175.00 P32.90+8.94%199407-17AVAV260821P00175000
170.00 P32.30+11.38%38507-20AVAV260821P00170000
167.50 P00%0AVAV260821P00167500
165.00 P28.20+12.35%19707-20AVAV260821P00165000
162.50 P00%0AVAV260821P00162500
160.00 P21.40+15.05%76807-17AVAV260821P00160000
157.50 P00%0AVAV260821P00157500
155.00 P15.80-24.18%533907-16AVAV260821P00155000
152.50 P00%0AVAV260821P00152500
150.00 P16.48+4.97%1331807-20AVAV260821P00150000
149.00 P00%0AVAV260821P00149000
148.00 P00%0AVAV260821P00148000
147.00 P00%0AVAV260821P00147000
146.00 P00%0AVAV260821P00146000
145.00 P13.50+9.22%948307-20AVAV260821P00145000
144.00 P00%0AVAV260821P00144000
143.00 P00%0AVAV260821P00143000
142.00 P00%0AVAV260821P00142000
141.00 P00%0AVAV260821P00141000
140.00 P10.25-6.82%122707-20AVAV260821P00140000
139.00 P00%0AVAV260821P00139000
138.00 P00%0AVAV260821P00138000
137.00 P00%0AVAV260821P00137000
136.00 P00%0AVAV260821P00136000
135.00 P9.26+7.67%3237907-20AVAV260821P00135000
134.00 P8.230%8007-20AVAV260821P00134000
133.00 P7.810%8007-20AVAV260821P00133000
130.00 P6.62+1.85%1432307-20AVAV260821P00130000
125.00 P5.13+17.93%510207-20AVAV260821P00125000
120.00 P3.500.00%1135107-20AVAV260821P00120000
115.00 P2.64+38.95%64107-20AVAV260821P00115000
110.00 P1.75+15.13%85007-20AVAV260821P00110000
105.00 P1.05+5.00%325307-20AVAV260821P00105000
100.00 P0.75+25.00%13307-20AVAV260821P00100000
95.00 P0.45-18.18%74807-17AVAV260821P00095000
90.00 P0.250%4407-09AVAV260821P00090000
85.00 P1.130%151506-26AVAV260821P00085000
80.00 P0.24-67.57%3407-17AVAV260821P00080000


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