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

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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,39916,8334,1005,666


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 @ $155.00

Puts
Calls


AVAV Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500.00 C0.05-50.00%246508-31AVAV260918C00500000
490.00 C0.05-90.00%215509-03AVAV260918C00490000
480.00 C0.13-94.35%1607-21AVAV260918C00480000
470.00 C0.05-92.65%273607-17AVAV260918C00470000
460.00 C0.10-97.22%214407-17AVAV260918C00460000
450.00 C0.15+200.00%136009-03AVAV260918C00450000
440.00 C0.49-77.63%72306-29AVAV260918C00440000
430.00 C0.15-89.51%3908-12AVAV260918C00430000
420.00 C0.200.00%203009-03AVAV260918C00420000
410.00 C1.35+110.94%121307-02AVAV260918C00410000
400.00 C0.05-80.00%127408-25AVAV260918C00400000
390.00 C0.17-32.00%14007-24AVAV260918C00390000
380.00 C0.200.00%27308-17AVAV260918C00380000
370.00 C0.06-76.00%17408-26AVAV260918C00370000
360.00 C0.96+220.00%17607-28AVAV260918C00360000
350.00 C0.05-87.80%814909-10AVAV260918C00350000
340.00 C0.53+23.26%24408-06AVAV260918C00340000
330.00 C0.05-93.75%119708-31AVAV260918C00330000
320.00 C0.10+100.00%111208-26AVAV260918C00320000
310.00 C0.20+300.00%125909-03AVAV260918C00310000
300.00 C0.05-28.57%439409-09AVAV260918C00300000
290.00 C0.29-58.57%18808-20AVAV260918C00290000
280.00 C0.10+42.86%530009-10AVAV260918C00280000
270.00 C0.10+100.00%515109-10AVAV260918C00270000
260.00 C0.150.00%216009-10AVAV260918C00260000
250.00 C0.050.00%13260009-10AVAV260918C00250000
240.00 C0.07-82.50%1311,99409-10AVAV260918C00240000
230.00 C0.07-65.00%1751209-10AVAV260918C00230000
220.00 C0.12-60.00%2975309-10AVAV260918C00220000
210.00 C0.10-75.00%241,13009-10AVAV260918C00210000
205.00 C0.19-62.00%122109-10AVAV260918C00205000
200.00 C0.10-83.33%28590609-10AVAV260918C00200000
197.50 C00%0AVAV260918C00197500
195.00 C0.56-44.00%1025609-10AVAV260918C00195000
192.50 C00%0AVAV260918C00192500
190.00 C0.22-74.12%16746709-10AVAV260918C00190000
187.50 C00%0AVAV260918C00187500
185.00 C0.52-48.00%3125709-10AVAV260918C00185000
182.50 C1.00-39.76%1309-10AVAV260918C00182500
180.00 C0.45-70.97%43961909-10AVAV260918C00180000
177.50 C1.00-37.50%193309-10AVAV260918C00177500
175.00 C0.60-64.71%3331,18709-10AVAV260918C00175000
172.50 C0.90-58.14%598709-10AVAV260918C00172500
170.00 C1.10-54.36%49080309-10AVAV260918C00170000
167.50 C1.43-47.04%719209-10AVAV260918C00167500
165.00 C1.66-45.57%36828709-10AVAV260918C00165000
162.50 C2.21-35.00%1357309-10AVAV260918C00162500
160.00 C2.21-44.47%1,0821,41809-10AVAV260918C00160000
157.50 C3.50-22.22%16614809-10AVAV260918C00157500
155.00 C3.30-36.90%43380109-10AVAV260918C00155000
152.50 C4.43-22.28%11515709-10AVAV260918C00152500
150.00 C5.10-22.37%97850509-10AVAV260918C00150000
149.00 C5.80-13.95%3712509-10AVAV260918C00149000
148.00 C8.80+30.37%153609-10AVAV260918C00148000
147.00 C7.10-1.39%583109-10AVAV260918C00147000
146.00 C13.40+71.79%302309-10AVAV260918C00146000
145.00 C8.50+2.16%9625909-10AVAV260918C00145000
144.00 C12.45+28.35%156809-10AVAV260918C00144000
143.00 C10.80+21.35%899109-10AVAV260918C00143000
142.00 C10.50+8.25%947109-10AVAV260918C00142000
141.00 C12.15+2.36%363209-10AVAV260918C00141000
140.00 C10.86-1.27%18831509-10AVAV260918C00140000
139.00 C11.75+6.82%16009-10AVAV260918C00139000
138.00 C00%0AVAV260918C00138000
137.00 C21.050%252509-10AVAV260918C00137000
136.00 C00%0AVAV260918C00136000
135.00 C20.00+49.48%1518109-10AVAV260918C00135000
134.00 C00%0AVAV260918C00134000
133.00 C20.950%1109-10AVAV260918C00133000
132.00 C00%0AVAV260918C00132000
131.00 C00%0AVAV260918C00131000
130.00 C26.10+68.82%205309-10AVAV260918C00130000
129.00 C00%0AVAV260918C00129000
128.00 C00%0AVAV260918C00128000
127.00 C00%0AVAV260918C00127000
126.00 C00%0AVAV260918C00126000
125.00 C29.40+45.76%1219009-10AVAV260918C00125000
124.00 C00%0AVAV260918C00124000
123.00 C00%0AVAV260918C00123000
122.00 C00%0AVAV260918C00122000
121.00 C00%0AVAV260918C00121000
120.00 C35.53+15.73%42609-10AVAV260918C00120000
119.00 C00%0AVAV260918C00119000
118.00 C00%0AVAV260918C00118000
117.00 C00%0AVAV260918C00117000
116.00 C00%0AVAV260918C00116000
115.00 C29.13-17.15%31209-09AVAV260918C00115000
114.00 C00%0AVAV260918C00114000
113.00 C00%0AVAV260918C00113000
112.00 C00%0AVAV260918C00112000
111.00 C00%0AVAV260918C00111000
110.00 C44.83+35.64%315009-10AVAV260918C00110000
105.00 C58.50-6.55%13806-30AVAV260918C00105000
100.00 C42.98-10.76%1209-09AVAV260918C00100000
95.00 C49.000%1107-15AVAV260918C00095000
90.00 C00%0AVAV260918C00090000
85.00 C103.000%1107-06AVAV260918C00085000
80.00 C00%0AVAV260918C00080000
75.00 C00%0AVAV260918C00075000
Puts
StrikePriceChangeVolOILastContract Name
500.00 P00%0AVAV260918P00500000
490.00 P143.700%5001-16AVAV260918P00490000
480.00 P136.900%1001-16AVAV260918P00480000
470.00 P129.600%1001-16AVAV260918P00470000
460.00 P122.600%37001-16AVAV260918P00460000
450.00 P00%0AVAV260918P00450000
440.00 P175.400%1103-02AVAV260918P00440000
430.00 P171.400%1102-02AVAV260918P00430000
420.00 P00%0AVAV260918P00420000
410.00 P198.000%2203-05AVAV260918P00410000
400.00 P00%0AVAV260918P00400000
390.00 P00%0AVAV260918P00390000
380.00 P77.200%1101-20AVAV260918P00380000
370.00 P142.16+25.46%4502-06AVAV260918P00370000
360.00 P00%0AVAV260918P00360000
350.00 P184.70-4.08%101005-22AVAV260918P00350000
340.00 P149.10+11.35%1203-11AVAV260918P00340000
330.00 P151.15+22.19%31105-04AVAV260918P00330000
320.00 P166.81+8.07%21506-22AVAV260918P00320000
310.00 P147.30+27.81%11205-14AVAV260918P00310000
300.00 P149.95-3.98%1407-27AVAV260918P00300000
290.00 P150.50+7.48%11206-26AVAV260918P00290000
280.00 P144.26+22.75%32906-25AVAV260918P00280000
270.00 P94.50-5.45%12408-18AVAV260918P00270000
260.00 P110.64+4.18%161008-25AVAV260918P00260000
250.00 P103.31+2.52%41708-28AVAV260918P00250000
240.00 P95.00+2.02%63509-02AVAV260918P00240000
230.00 P89.05+11.12%16709-09AVAV260918P00230000
220.00 P64.63-14.00%28809-10AVAV260918P00220000
210.00 P56.40-7.24%134509-10AVAV260918P00210000
205.00 P00%0AVAV260918P00205000
200.00 P45.30-11.88%911009-10AVAV260918P00200000
197.50 P00%0AVAV260918P00197500
195.00 P54.40+7.57%79009-03AVAV260918P00195000
192.50 P00%0AVAV260918P00192500
190.00 P41.80+0.05%428909-10AVAV260918P00190000
187.50 P00%0AVAV260918P00187500
185.00 P36.40-17.31%1019309-10AVAV260918P00185000
182.50 P00%0AVAV260918P00182500
180.00 P32.40-19.20%1222009-08AVAV260918P00180000
177.50 P33.22+9.28%1208-31AVAV260918P00177500
175.00 P20.00-42.86%20435909-10AVAV260918P00175000
172.50 P31.97+22.12%2209-02AVAV260918P00172500
170.00 P20.73-21.48%1635109-10AVAV260918P00170000
167.50 P00%0AVAV260918P00167500
165.00 P16.74-17.13%540509-10AVAV260918P00165000
162.50 P12.00-51.42%3209-10AVAV260918P00162500
160.00 P11.74-49.29%3138309-10AVAV260918P00160000
157.50 P8.40-60.69%653409-10AVAV260918P00157500
155.00 P10.73-41.75%13036909-10AVAV260918P00155000
152.50 P7.50-36.71%253909-10AVAV260918P00152500
150.00 P7.10-53.75%31177809-10AVAV260918P00150000
149.00 P3.87-66.35%111009-10AVAV260918P00149000
148.00 P3.50-74.80%155409-10AVAV260918P00148000
147.00 P3.80-71.19%131909-10AVAV260918P00147000
146.00 P3.73-70.88%674009-10AVAV260918P00146000
145.00 P5.06-58.86%31755609-10AVAV260918P00145000
144.00 P3.12-70.57%12312909-10AVAV260918P00144000
143.00 P1.90-83.48%111809-10AVAV260918P00143000
142.00 P3.10-69.52%214309-10AVAV260918P00142000
141.00 P2.65-78.15%631809-10AVAV260918P00141000
140.00 P2.05-78.24%45077609-10AVAV260918P00140000
139.00 P1.30-85.82%1611009-10AVAV260918P00139000
138.00 P1.90-76.83%71509-10AVAV260918P00138000
137.00 P0.95-88.69%3609-10AVAV260918P00137000
136.00 P1.46-79.44%638109-10AVAV260918P00136000
135.00 P1.55-77.27%23243109-10AVAV260918P00135000
134.00 P1.21-82.46%9809-10AVAV260918P00134000
133.00 P1.02-83.28%899309-10AVAV260918P00133000
132.00 P00%0AVAV260918P00132000
131.00 P00%0AVAV260918P00131000
130.00 P0.82-82.17%3111,04109-10AVAV260918P00130000
129.00 P00%0AVAV260918P00129000
128.00 P00%0AVAV260918P00128000
127.00 P00%0AVAV260918P00127000
126.00 P00%0AVAV260918P00126000
125.00 P0.20-93.79%30466109-10AVAV260918P00125000
124.00 P00%0AVAV260918P00124000
123.00 P00%0AVAV260918P00123000
122.00 P00%0AVAV260918P00122000
121.00 P00%0AVAV260918P00121000
120.00 P0.12-94.15%15340409-10AVAV260918P00120000
119.00 P00%0AVAV260918P00119000
118.00 P00%0AVAV260918P00118000
117.00 P00%0AVAV260918P00117000
116.00 P00%0AVAV260918P00116000
115.00 P0.08-93.85%8618309-10AVAV260918P00115000
114.00 P00%0AVAV260918P00114000
113.00 P00%0AVAV260918P00113000
112.00 P00%0AVAV260918P00112000
111.00 P00%0AVAV260918P00111000
110.00 P0.05-93.33%3029909-10AVAV260918P00110000
105.00 P0.05-86.49%213809-10AVAV260918P00105000
100.00 P0.05-75.00%118509-10AVAV260918P00100000
95.00 P0.05-66.67%16109-08AVAV260918P00095000
90.00 P0.05+25.00%99209-09AVAV260918P00090000
85.00 P0.05+400.00%1025509-03AVAV260918P00085000
80.00 P0.08-20.00%21409-03AVAV260918P00080000
75.00 P0.20-83.33%1908-13AVAV260918P00075000


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