Dark

AVAV
AeroVironment, Inc.
stock NASDAQ

Market Open

Jul 22, 2026 10:32:23 AM EDT

156.40USD+5.079%(+7.56)505,900

148.67Bid 161.64Ask 12.97Spread

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 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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
459	7,040	3,293	3,167

AVAV Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

AVAV Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

AVAV Jan 15, 2027 Exp. - Max Pain @ $200.00

Puts

Calls

AVAV Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	1.00	-20.00%	1	136	07-17	AVAV270115C00600000
580 C	1.10	-47.12%	6	42	07-14	AVAV270115C00580000
560 C	3.07	-39.45%	1	12	05-04	AVAV270115C00560000
540 C	1.30	-60.61%	1	26	07-17	AVAV270115C00540000
520 C	1.28	-60.12%	1	15	06-25	AVAV270115C00520000
510 C	1.75	-29.72%	1	21	06-26	AVAV270115C00510000
500 C	1.75	+5.42%	4	353	07-16	AVAV270115C00500000
490 C	3.70	-17.78%	4	5	07-07	AVAV270115C00490000
480 C	4.10	-18.00%	2	22	07-07	AVAV270115C00480000
470 C	2.09	-16.40%	1	34	06-29	AVAV270115C00470000
460 C	3.40	-4.23%	16	99	06-18	AVAV270115C00460000
450 C	2.19	+28.82%	2	45	07-17	AVAV270115C00450000
440 C	4.16	+51.27%	2	61	07-01	AVAV270115C00440000
430 C	2.65	-42.39%	10	42	07-10	AVAV270115C00430000
420 C	3.20	-73.11%	1	58	06-22	AVAV270115C00420000
410 C	2.30	-64.06%	2	175	06-25	AVAV270115C00410000
400 C	3.00	+9.09%	1	185	07-21	AVAV270115C00400000
390 C	8.10	-1.22%	1	101	07-06	AVAV270115C00390000
380 C	4.00	-53.49%	2	135	07-09	AVAV270115C00380000
370 C	3.75	-8.54%	2	146	07-10	AVAV270115C00370000
360 C	3.82	-2.55%	1	79	07-16	AVAV270115C00360000
350 C	4.85	+14.66%	1	237	07-21	AVAV270115C00350000
340 C	4.40	-15.71%	1	265	07-20	AVAV270115C00340000
330 C	4.50	-23.08%	2	194	07-20	AVAV270115C00330000
320 C	4.85	-11.82%	2	116	07-20	AVAV270115C00320000
310 C	5.35	-11.57%	1	83	07-15	AVAV270115C00310000
300 C	7.30	+28.52%	5	283	07-21	AVAV270115C00300000
290 C	5.70	-20.83%	1	74	07-20	AVAV270115C00290000
280 C	6.55	-8.65%	2	87	07-20	AVAV270115C00280000
270 C	9.00	+25.00%	1	168	07-21	AVAV270115C00270000
260 C	9.40	+22.08%	10	169	07-21	AVAV270115C00260000
250 C	10.68	+12.54%	24	354	07-21	AVAV270115C00250000
240 C	11.54	+9.90%	2	173	07-21	AVAV270115C00240000
230 C	14.53	+13.25%	1	1,010	07-21	AVAV270115C00230000
220 C	15.22	+21.76%	26	140	07-21	AVAV270115C00220000
210 C	16.10	+14.59%	6	278	07-21	AVAV270115C00210000
200 C	18.20	+15.92%	45	709	07-21	AVAV270115C00200000
195 C	19.90	+24.38%	6	75	07-21	AVAV270115C00195000
190 C	21.10	+15.93%	5	96	07-21	AVAV270115C00190000
185 C	22.50	+19.05%	9	68	07-21	AVAV270115C00185000
180 C	23.80	+13.88%	6	115	07-21	AVAV270115C00180000
175 C	25.30	+19.91%	7	79	07-21	AVAV270115C00175000
170 C	25.61	+14.02%	12	352	07-21	AVAV270115C00170000
165 C	28.62	+10.93%	4	53	07-21	AVAV270115C00165000
160 C	28.96	+4.93%	4	70	07-21	AVAV270115C00160000
155 C	30.00	+4.68%	2	15	07-16	AVAV270115C00155000
150 C	30.70	+3.19%	23	68	07-20	AVAV270115C00150000
145 C	35.00	+14.94%	4	59	07-21	AVAV270115C00145000
140 C	36.00	+4.35%	4	56	07-21	AVAV270115C00140000
135 C	34.52	-1.06%	1	77	07-20	AVAV270115C00135000
130 C	39.71	-1.59%	6	10	07-20	AVAV270115C00130000
125 C	82.40	+28.07%	1	4	07-02	AVAV270115C00125000
120 C	43.50	+2.35%	3	29	07-17	AVAV270115C00120000
115 C	46.27	-40.45%	1	4	07-17	AVAV270115C00115000
110 C	84.19	+67.88%	3	10	07-06	AVAV270115C00110000
105 C	53.50	-4.63%	2	56	07-10	AVAV270115C00105000
100 C	56.00	-1.75%	2	35	07-17	AVAV270115C00100000
95 C	86.70	+5.86%	1	1	05-22	AVAV270115C00095000
90 C	61.90	-26.62%	2	2	06-26	AVAV270115C00090000
85 C	142.90	-35.28%	1	1	03-06	AVAV270115C00085000
80 C	131.41	+9.97%	3	17	05-29	AVAV270115C00080000
75 C	89.40	+31.09%	9	8	06-30	AVAV270115C00075000
70 C	0	0%	0			AVAV270115C00070000
65 C	131.78	+66.26%	1	1	07-02	AVAV270115C00065000
60 C	132.50	+51.34%	2	2	07-02	AVAV270115C00060000
55 C	141.06	+61.06%	1	4	07-02	AVAV270115C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	415.90	+12.72%	1	4	03-30	AVAV270115P00600000
580 P	273.30	+18.41%	1	3	01-21	AVAV270115P00580000
560 P	285.80	+11.46%	1	2	03-02	AVAV270115P00560000
540 P	200.00	-0.20%	1	3	10-09	AVAV270115P00540000
520 P	186.40	0%	4	4	10-08	AVAV270115P00520000
510 P	178.40	+0.40%	3	10	10-09	AVAV270115P00510000
500 P	171.70	-4.08%	6	8	10-08	AVAV270115P00500000
490 P	173.00	+0.58%	3	22	01-13	AVAV270115P00490000
480 P	146.10	-13.55%	1	17	01-16	AVAV270115P00480000
470 P	161.00	+2.55%	2	14	01-13	AVAV270115P00470000
460 P	131.40	-14.68%	1	13	01-16	AVAV270115P00460000
450 P	124.60	-10.68%	1	36	01-16	AVAV270115P00450000
440 P	225.00	+64.59%	1	5	03-02	AVAV270115P00440000
430 P	220.10	+68.53%	3	12	03-02	AVAV270115P00430000
420 P	204.10	+31.27%	3	24	03-02	AVAV270115P00420000
410 P	269.00	+15.95%	1	1	06-26	AVAV270115P00410000
400 P	195.90	+36.80%	5	45	03-03	AVAV270115P00400000
390 P	110.00	-12.21%	1	6	01-08	AVAV270115P00390000
380 P	119.90	+29.13%	1	10	01-23	AVAV270115P00380000
370 P	194.00	+109.73%	1	54	06-09	AVAV270115P00370000
360 P	184.00	+36.70%	2	22	03-31	AVAV270115P00360000
350 P	214.07	+15.34%	2	18	06-25	AVAV270115P00350000
340 P	169.40	+1.26%	5	19	07-07	AVAV270115P00340000
330 P	194.74	+24.87%	3	20	06-25	AVAV270115P00330000
320 P	178.21	+0.33%	1	23	07-17	AVAV270115P00320000
310 P	167.88	-4.51%	20	43	07-10	AVAV270115P00310000
300 P	154.97	-2.15%	1	169	07-16	AVAV270115P00300000
290 P	111.03	-7.90%	1	87	07-02	AVAV270115P00290000
280 P	139.83	+2.81%	1	132	07-17	AVAV270115P00280000
270 P	126.81	-2.17%	1	147	07-16	AVAV270115P00270000
260 P	120.14	-4.05%	10	151	07-10	AVAV270115P00260000
250 P	114.35	+1.42%	1	215	07-15	AVAV270115P00250000
240 P	102.60	-4.07%	2	136	07-13	AVAV270115P00240000
230 P	93.41	+46.20%	15	154	07-10	AVAV270115P00230000
220 P	86.16	+16.20%	3	129	07-17	AVAV270115P00220000
210 P	77.04	+17.53%	3	71	07-17	AVAV270115P00210000
200 P	69.60	+4.22%	1	174	07-17	AVAV270115P00200000
195 P	64.76	+44.88%	2	126	07-15	AVAV270115P00195000
190 P	62.10	+1.31%	1	164	07-20	AVAV270115P00190000
185 P	34.75	-17.65%	1	49	07-02	AVAV270115P00185000
180 P	51.60	-0.83%	6	158	07-21	AVAV270115P00180000
175 P	47.60	-8.72%	6	102	07-21	AVAV270115P00175000
170 P	44.30	-5.34%	7	387	07-21	AVAV270115P00170000
165 P	40.95	-5.21%	6	69	07-21	AVAV270115P00165000
160 P	39.40	+5.55%	16	235	07-20	AVAV270115P00160000
155 P	34.20	-6.56%	5	363	07-21	AVAV270115P00155000
150 P	31.46	-10.24%	4	445	07-21	AVAV270115P00150000
145 P	31.00	+3.68%	9	141	07-20	AVAV270115P00145000
140 P	26.80	-4.63%	1	191	07-21	AVAV270115P00140000
135 P	24.84	+6.15%	1	75	07-20	AVAV270115P00135000
130 P	20.82	-7.05%	2	359	07-21	AVAV270115P00130000
125 P	19.80	+1.02%	3	64	07-17	AVAV270115P00125000
120 P	15.80	-12.22%	3	233	07-21	AVAV270115P00120000
115 P	14.00	-11.67%	2	23	07-21	AVAV270115P00115000
110 P	13.70	+7.03%	3	181	07-20	AVAV270115P00110000
105 P	10.20	-8.93%	3	69	07-21	AVAV270115P00105000
100 P	9.24	+8.71%	3	378	07-20	AVAV270115P00100000
95 P	7.50	-5.42%	1	104	07-21	AVAV270115P00095000
90 P	6.53	+89.83%	2	70	07-20	AVAV270115P00090000
85 P	2.95	-26.25%	2	20	07-02	AVAV270115P00085000
80 P	4.05	+3.85%	3	57	07-15	AVAV270115P00080000
75 P	3.28	+9.33%	1	91	07-15	AVAV270115P00075000
70 P	2.39	+8.64%	10	32	07-20	AVAV270115P00070000
65 P	1.64	+69.07%	10	41	07-09	AVAV270115P00065000
60 P	0.65	-67.50%	1	10	06-30	AVAV270115P00060000
55 P	1.05	0.00%	35	220	07-20	AVAV270115P00055000

document.getElementById("GcMsCL").onerror = function(){this.style.display='none';}; .dark-mode .vT913t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vT913t{ color: #333333; background-color: white; border: 2px solid #333333; }AVAVAeroVironment, Inc.stock NASDAQ

AVAV Jan 15, 2027 Exp. - Open Interest by Strike

AVAV Jan 15, 2027 Exp. - Max Pain @ $200.00

AVAV
AeroVironment, Inc.
stock NASDAQ