Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
504	8,794	3,204	2,103

AVAV Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

AVAV Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

AVAV Sep 18, 2026 Exp. - Max Pain @ $175.00

Puts

Calls

AVAV Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
500 C	0.77	-23.00%	1	465	07-06	AVAV260918C00500000
490 C	0.50	-59.35%	2	155	06-30	AVAV260918C00490000
480 C	2.30	+64.29%	2	6	06-02	AVAV260918C00480000
470 C	0.05	-92.65%	27	36	07-17	AVAV260918C00470000
460 C	0.10	-97.22%	21	44	07-17	AVAV260918C00460000
450 C	0.17	-66.00%	4	411	07-14	AVAV260918C00450000
440 C	0.49	-77.63%	7	23	06-29	AVAV260918C00440000
430 C	1.43	-50.69%	2	9	06-09	AVAV260918C00430000
420 C	1.40	0.00%	1	13	07-07	AVAV260918C00420000
410 C	1.35	+110.94%	12	13	07-02	AVAV260918C00410000
400 C	0.20	0.00%	3	216	07-15	AVAV260918C00400000
390 C	0.25	-73.12%	1	39	07-16	AVAV260918C00390000
380 C	1.40	-50.00%	11	71	07-06	AVAV260918C00380000
370 C	1.35	+75.32%	12	39	06-30	AVAV260918C00370000
360 C	0.69	-18.82%	2	76	07-09	AVAV260918C00360000
350 C	0.30	-25.00%	1	147	07-20	AVAV260918C00350000
340 C	0.05	-97.64%	2	42	07-20	AVAV260918C00340000
330 C	0.63	-10.00%	1	200	07-20	AVAV260918C00330000
320 C	0.80	-11.11%	1	208	07-17	AVAV260918C00320000
310 C	0.48	-27.27%	1	315	07-20	AVAV260918C00310000
300 C	0.49	-37.18%	2	403	07-20	AVAV260918C00300000
290 C	1.00	+11.11%	1	93	07-14	AVAV260918C00290000
280 C	0.85	-56.41%	1	306	07-20	AVAV260918C00280000
270 C	1.20	0.00%	3	99	07-15	AVAV260918C00270000
260 C	1.30	-7.14%	1	157	07-20	AVAV260918C00260000
250 C	1.35	-21.05%	3	431	07-20	AVAV260918C00250000
240 C	2.00	-27.27%	1	309	07-20	AVAV260918C00240000
230 C	2.30	-16.97%	2	270	07-20	AVAV260918C00230000
220 C	3.10	-8.82%	8	514	07-20	AVAV260918C00220000
210 C	3.48	-27.50%	2	554	07-20	AVAV260918C00210000
200 C	5.00	-5.30%	124	660	07-20	AVAV260918C00200000
195 C	5.90	-20.27%	2	97	07-17	AVAV260918C00195000
190 C	6.65	+3.10%	5	193	07-20	AVAV260918C00190000
185 C	6.40	-13.51%	9	158	07-20	AVAV260918C00185000
180 C	8.10	+12.50%	14	225	07-20	AVAV260918C00180000
175 C	8.30	-7.37%	30	915	07-20	AVAV260918C00175000
170 C	10.30	-1.34%	10	253	07-20	AVAV260918C00170000
165 C	10.40	-10.34%	4	125	07-20	AVAV260918C00165000
160 C	11.70	-11.36%	8	206	07-20	AVAV260918C00160000
155 C	13.90	-6.71%	84	138	07-20	AVAV260918C00155000
150 C	16.50	-1.20%	9	160	07-20	AVAV260918C00150000
145 C	17.35	-6.22%	11	56	07-20	AVAV260918C00145000
140 C	19.80	-5.71%	16	103	07-20	AVAV260918C00140000
135 C	21.30	-25.00%	1	95	07-20	AVAV260918C00135000
130 C	25.65	-6.66%	2	30	07-20	AVAV260918C00130000
125 C	33.00	+15.59%	3	87	07-16	AVAV260918C00125000
120 C	32.20	-10.56%	15	18	07-20	AVAV260918C00120000
115 C	40.78	+20.26%	2	8	07-16	AVAV260918C00115000
110 C	40.00	0.00%	1	60	07-20	AVAV260918C00110000
105 C	58.50	-6.55%	1	38	06-30	AVAV260918C00105000
100 C	53.25	-43.26%	1	7	07-09	AVAV260918C00100000
95 C	49.00	0%	1	1	07-15	AVAV260918C00095000
90 C	0	0%	0			AVAV260918C00090000
85 C	103.00	0%	1	1	07-06	AVAV260918C00085000
80 C	0	0%	0			AVAV260918C00080000
75 C	0	0%	0			AVAV260918C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
500 P	0	0%	0			AVAV260918P00500000
490 P	143.70	0%	5	0	01-16	AVAV260918P00490000
480 P	136.90	0%	1	0	01-16	AVAV260918P00480000
470 P	129.60	0%	1	0	01-16	AVAV260918P00470000
460 P	122.60	0%	37	0	01-16	AVAV260918P00460000
450 P	0	0%	0			AVAV260918P00450000
440 P	175.40	0%	1	1	03-02	AVAV260918P00440000
430 P	171.40	0%	1	1	02-02	AVAV260918P00430000
420 P	0	0%	0			AVAV260918P00420000
410 P	198.00	0%	2	2	03-05	AVAV260918P00410000
400 P	0	0%	0			AVAV260918P00400000
390 P	0	0%	0			AVAV260918P00390000
380 P	77.20	0%	1	1	01-20	AVAV260918P00380000
370 P	142.16	+25.46%	4	5	02-06	AVAV260918P00370000
360 P	0	0%	0			AVAV260918P00360000
350 P	184.70	-4.08%	10	10	05-22	AVAV260918P00350000
340 P	149.10	+11.35%	1	2	03-11	AVAV260918P00340000
330 P	151.15	+22.19%	3	11	05-04	AVAV260918P00330000
320 P	166.81	+8.07%	2	15	06-22	AVAV260918P00320000
310 P	147.30	+27.81%	1	12	05-14	AVAV260918P00310000
300 P	156.17	+3.60%	2	18	07-13	AVAV260918P00300000
290 P	150.50	+7.48%	1	12	06-26	AVAV260918P00290000
280 P	144.26	+22.75%	3	29	06-25	AVAV260918P00280000
270 P	107.09	+37.47%	2	32	07-07	AVAV260918P00270000
260 P	94.95	+2.37%	1	71	06-15	AVAV260918P00260000
250 P	102.17	-4.78%	3	85	07-16	AVAV260918P00250000
240 P	93.60	+18.48%	2	205	07-16	AVAV260918P00240000
230 P	65.27	-2.93%	2	74	07-01	AVAV260918P00230000
220 P	80.37	+21.59%	1	149	07-15	AVAV260918P00220000
210 P	76.87	+47.83%	1	140	06-25	AVAV260918P00210000
200 P	57.99	-8.68%	1	142	07-17	AVAV260918P00200000
195 P	55.55	+30.46%	1	64	07-10	AVAV260918P00195000
190 P	51.25	+0.49%	1	230	07-13	AVAV260918P00190000
185 P	46.65	+0.97%	10	93	07-14	AVAV260918P00185000
180 P	42.97	+1.11%	1	221	07-17	AVAV260918P00180000
175 P	37.90	+1.72%	2	397	07-17	AVAV260918P00175000
170 P	35.80	+0.28%	16	233	07-20	AVAV260918P00170000
165 P	33.30	+10.70%	1	181	07-20	AVAV260918P00165000
160 P	26.68	+6.72%	1	155	07-17	AVAV260918P00160000
155 P	25.30	+17.67%	6	129	07-17	AVAV260918P00155000
150 P	23.10	+13.24%	6	484	07-20	AVAV260918P00150000
145 P	18.05	-7.44%	26	209	07-20	AVAV260918P00145000
140 P	16.23	-0.92%	6	287	07-20	AVAV260918P00140000
135 P	14.00	+0.36%	67	236	07-20	AVAV260918P00135000
130 P	12.20	+7.02%	5	260	07-20	AVAV260918P00130000
125 P	10.00	+1.01%	5	188	07-20	AVAV260918P00125000
120 P	7.72	-3.50%	9	155	07-20	AVAV260918P00120000
115 P	6.07	-2.88%	5	81	07-20	AVAV260918P00115000
110 P	5.24	+11.49%	20	78	07-20	AVAV260918P00110000
105 P	3.70	+36.03%	5	91	07-20	AVAV260918P00105000
100 P	2.30	-16.36%	5	102	07-16	AVAV260918P00100000
95 P	1.71	-12.76%	2	60	07-16	AVAV260918P00095000
90 P	1.34	+94.20%	10	76	07-15	AVAV260918P00090000
85 P	0.90	-11.76%	1	256	07-16	AVAV260918P00085000
80 P	0.64	-57.05%	10	15	07-09	AVAV260918P00080000
75 P	1.20	+4.35%	9	9	06-29	AVAV260918P00075000

document.getElementById("mSPTqC").onerror = function(){this.style.display='none';}; .dark-mode .mrLhN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrLhN0{ color: #333333; background-color: white; border: 2px solid #333333; }AVAVAeroVironment, Inc.stock NASDAQ

AVAV Sep 18, 2026 Exp. - Open Interest by Strike

AVAV Sep 18, 2026 Exp. - Max Pain @ $175.00

AVAV
AeroVironment, Inc.
stock NASDAQ