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
Sep 11, 2026 3:59:58 PM EDT
146.60USD-0.316%(-0.47)4,618,744
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
145.66USD-0.955%(-1.41)55,911
After-hours
Sep 11, 2026 4:57:30 PM EDT
146.00USD-0.409%(-0.60)7,021
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,28310,0901,74410,196


AVAV Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

AVAV Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

AVAV Sep 11, 2026 Exp. - Max Pain @ $149.00

Puts
Calls


AVAV Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
265.00 C00%0AVAV260911C00265000
260.00 C00%0AVAV260911C00260000
255.00 C0.15-94.25%1109-10AVAV260911C00255000
250.00 C0.01-92.31%92909-09AVAV260911C00250000
245.00 C00%0AVAV260911C00245000
240.00 C0.01-83.33%54309-09AVAV260911C00240000
235.00 C0.05-98.74%131309-09AVAV260911C00235000
230.00 C0.05-83.33%383909-09AVAV260911C00230000
225.00 C0.05-72.22%3509-09AVAV260911C00225000
220.00 C0.05-50.00%3121609-10AVAV260911C00220000
215.00 C0.03-75.00%8017709-10AVAV260911C00215000
210.00 C0.02-85.71%4513809-10AVAV260911C00210000
205.00 C0.05-72.22%149209-10AVAV260911C00205000
200.00 C0.03-86.96%21342309-10AVAV260911C00200000
197.50 C00%0AVAV260911C00197500
195.00 C0.05-85.29%7015709-10AVAV260911C00195000
192.50 C0.10-73.68%353609-10AVAV260911C00192500
190.00 C0.06-86.67%23548109-10AVAV260911C00190000
187.50 C0.02-96.67%144009-10AVAV260911C00187500
185.00 C0.08-87.30%9030709-10AVAV260911C00185000
182.50 C0.05-93.06%1810209-10AVAV260911C00182500
180.00 C0.09-88.00%8991,32809-10AVAV260911C00180000
177.50 C0.06-94.00%21519909-10AVAV260911C00177500
175.00 C0.10-91.60%62960209-10AVAV260911C00175000
172.50 C0.11-92.36%24525909-10AVAV260911C00172500
170.00 C0.10-94.08%87768009-10AVAV260911C00170000
167.50 C0.34-81.11%38835409-10AVAV260911C00167500
165.00 C0.25-88.89%1,44895509-10AVAV260911C00165000
162.50 C0.35-88.71%25914509-10AVAV260911C00162500
160.00 C0.40-87.88%2,6741,05509-10AVAV260911C00160000
157.50 C0.91-74.72%97536409-10AVAV260911C00157500
155.00 C0.80-80.58%2,12485309-10AVAV260911C00155000
152.50 C1.25-73.23%69314309-10AVAV260911C00152500
150.00 C1.95-64.09%1,33953909-10AVAV260911C00150000
149.00 C2.35-58.26%12113209-10AVAV260911C00149000
148.00 C2.75-54.17%996709-10AVAV260911C00148000
147.00 C3.20-54.29%52711609-10AVAV260911C00147000
146.00 C6.00-11.11%1158509-10AVAV260911C00146000
145.00 C5.35-25.69%32327109-10AVAV260911C00145000
144.00 C5.80-22.67%632809-10AVAV260911C00144000
143.00 C7.40-8.42%785309-10AVAV260911C00143000
142.00 C7.97-3.98%1789209-10AVAV260911C00142000
141.00 C8.00-8.05%17113909-10AVAV260911C00141000
140.00 C9.00-3.23%46823509-10AVAV260911C00140000
139.00 C14.50+50.10%222909-10AVAV260911C00139000
138.00 C9.50+0.96%5609-10AVAV260911C00138000
137.00 C19.60+84.73%262709-10AVAV260911C00137000
136.00 C16.95+50.00%2109-10AVAV260911C00136000
135.00 C21.20+91.86%162509-10AVAV260911C00135000
134.00 C16.60+28.88%4209-10AVAV260911C00134000
133.00 C00%0AVAV260911C00133000
132.00 C00%0AVAV260911C00132000
131.00 C00%0AVAV260911C00131000
130.00 C26.37+83.51%474309-10AVAV260911C00130000
129.00 C27.06+79.80%202009-10AVAV260911C00129000
128.00 C28.420%101009-10AVAV260911C00128000
127.00 C29.37+64.72%121009-10AVAV260911C00127000
126.00 C18.08-24.35%2109-09AVAV260911C00126000
125.00 C30.37+60.09%52409-10AVAV260911C00125000
124.00 C20.15-23.18%222209-09AVAV260911C00124000
123.00 C33.320%4409-10AVAV260911C00123000
122.00 C32.53+56.70%52509-10AVAV260911C00122000
121.00 C33.46+58.28%1109-10AVAV260911C00121000
120.00 C34.44+51.72%373209-10AVAV260911C00120000
119.00 C35.37+52.26%363609-10AVAV260911C00119000
118.00 C38.15+58.17%101609-10AVAV260911C00118000
117.00 C39.15+56.98%9309-10AVAV260911C00117000
116.00 C40.300%3309-10AVAV260911C00116000
115.00 C39.75+40.56%6609-10AVAV260911C00115000
114.00 C37.54+37.51%2409-10AVAV260911C00114000
113.00 C00%0AVAV260911C00113000
112.00 C44.830%1109-10AVAV260911C00112000
111.00 C45.550%2209-10AVAV260911C00111000
110.00 C46.50+40.40%1109-10AVAV260911C00110000
109.00 C47.08+37.98%4409-10AVAV260911C00109000
108.00 C48.030%4409-10AVAV260911C00108000
107.00 C00%0AVAV260911C00107000
105.00 C00%0AVAV260911C00105000
100.00 C56.09+12.40%5509-10AVAV260911C00100000
95.00 C00%0AVAV260911C00095000
90.00 C00%0AVAV260911C00090000
85.00 C00%0AVAV260911C00085000
80.00 C00%0AVAV260911C00080000
75.00 C73.70+5.59%21309-08AVAV260911C00075000
Puts
StrikePriceChangeVolOILastContract Name
265.00 P00%0AVAV260911P00265000
260.00 P00%0AVAV260911P00260000
255.00 P00%0AVAV260911P00255000
250.00 P00%0AVAV260911P00250000
245.00 P00%0AVAV260911P00245000
240.00 P00%0AVAV260911P00240000
235.00 P00%0AVAV260911P00235000
230.00 P00%0AVAV260911P00230000
225.00 P00%0AVAV260911P00225000
220.00 P37.510%3108-17AVAV260911P00220000
215.00 P65.30+0.09%9309-10AVAV260911P00215000
210.00 P60.30-0.07%9109-10AVAV260911P00210000
205.00 P25.76+7.11%1208-17AVAV260911P00205000
200.00 P50.00-14.99%1609-10AVAV260911P00200000
197.50 P00%0AVAV260911P00197500
195.00 P38.38-22.93%6109-10AVAV260911P00195000
192.50 P44.780%2209-08AVAV260911P00192500
190.00 P44.80+27.27%13509-03AVAV260911P00190000
187.50 P00%0AVAV260911P00187500
185.00 P30.24-30.50%3109-10AVAV260911P00185000
182.50 P37.65+14.44%2209-01AVAV260911P00182500
180.00 P39.32+124.94%71009-09AVAV260911P00180000
177.50 P00%0AVAV260911P00177500
175.00 P23.00-30.93%13009-10AVAV260911P00175000
172.50 P00%0AVAV260911P00172500
170.00 P16.35-46.22%229409-10AVAV260911P00170000
167.50 P18.12-36.95%2509-10AVAV260911P00167500
165.00 P9.30-55.50%73409-10AVAV260911P00165000
162.50 P14.80-39.32%6709-10AVAV260911P00162500
160.00 P9.90-57.69%735409-10AVAV260911P00160000
157.50 P5.52-58.18%622409-10AVAV260911P00157500
155.00 P8.65-53.72%21512109-10AVAV260911P00155000
152.50 P4.22-74.88%22110909-10AVAV260911P00152500
150.00 P4.67-69.48%68382909-10AVAV260911P00150000
149.00 P4.14-64.92%14218009-10AVAV260911P00149000
148.00 P3.30-75.56%1199809-10AVAV260911P00148000
147.00 P2.85-75.85%2269509-10AVAV260911P00147000
146.00 P1.15-90.50%504609-10AVAV260911P00146000
145.00 P1.85-83.26%44334909-10AVAV260911P00145000
144.00 P0.73-93.04%7010809-10AVAV260911P00144000
143.00 P0.60-93.88%686609-10AVAV260911P00143000
142.00 P1.00-89.41%14258109-10AVAV260911P00142000
141.00 P0.75-91.67%647609-10AVAV260911P00141000
140.00 P0.51-93.96%72262209-10AVAV260911P00140000
139.00 P0.30-96.15%20016709-10AVAV260911P00139000
138.00 P0.25-96.58%40127409-10AVAV260911P00138000
137.00 P0.30-95.64%806209-10AVAV260911P00137000
136.00 P0.22-96.39%493509-10AVAV260911P00136000
135.00 P0.09-98.50%1,10676209-10AVAV260911P00135000
134.00 P0.05-99.13%636209-10AVAV260911P00134000
133.00 P0.05-99.04%18311309-10AVAV260911P00133000
132.00 P0.05-98.99%1116209-10AVAV260911P00132000
131.00 P0.06-98.62%94309-10AVAV260911P00131000
130.00 P0.04-99.02%63488309-10AVAV260911P00130000
129.00 P0.03-99.20%669609-10AVAV260911P00129000
128.00 P0.01-99.70%19822009-10AVAV260911P00128000
127.00 P0.02-99.33%657709-10AVAV260911P00127000
126.00 P0.05-98.17%6426709-10AVAV260911P00126000
125.00 P0.04-98.46%56090109-10AVAV260911P00125000
124.00 P0.05-97.78%5319409-10AVAV260911P00124000
123.00 P0.03-98.45%5126009-10AVAV260911P00123000
122.00 P0.05-97.22%5010809-10AVAV260911P00122000
121.00 P0.03-98.19%6811909-10AVAV260911P00121000
120.00 P0.03-97.92%5491,04009-10AVAV260911P00120000
119.00 P0.03-98.16%8118709-10AVAV260911P00119000
118.00 P0.03-97.32%6517409-10AVAV260911P00118000
117.00 P0.04-96.00%398709-10AVAV260911P00117000
116.00 P0.06-94.00%12421409-10AVAV260911P00116000
115.00 P0.03-96.00%27950909-10AVAV260911P00115000
114.00 P0.03-95.71%5824409-10AVAV260911P00114000
113.00 P0.03-95.38%177909-10AVAV260911P00113000
112.00 P0.05-88.89%113209-10AVAV260911P00112000
111.00 P0.04-90.00%6311709-10AVAV260911P00111000
110.00 P0.03-92.50%33638409-10AVAV260911P00110000
109.00 P0.04-87.88%11009-10AVAV260911P00109000
108.00 P0.05-79.17%72509-10AVAV260911P00108000
107.00 P0.03-86.96%476309-10AVAV260911P00107000
105.00 P0.03-88.00%476509-10AVAV260911P00105000
100.00 P0.01-85.71%1434609-10AVAV260911P00100000
95.00 P0.050.00%83909-09AVAV260911P00095000
90.00 P0.020%252509-09AVAV260911P00090000
85.00 P0.090%4008-11AVAV260911P00085000
80.00 P0.090%2008-11AVAV260911P00080000
75.00 P0.050%3309-10AVAV260911P00075000


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