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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
392	2,814	1,273	531

AVAV Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

AVAV Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

AVAV Jan 21, 2028 Exp. - Max Pain @ $200.00

Puts

Calls

AVAV Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	10.01	-8.00%	75	121	07-17	AVAV280121C00600000
580 C	10.25	-35.98%	1	30	07-13	AVAV280121C00580000
560 C	127.05	-3.55%	2	2	10-14	AVAV280121C00560000
540 C	40.65	+10.64%	1	1	02-27	AVAV280121C00540000
520 C	28.60	-28.94%	2	1	04-21	AVAV280121C00520000
510 C	13.00	-66.81%	1	7	07-21	AVAV280121C00510000
500 C	14.85	+14.58%	9	330	07-16	AVAV280121C00500000
490 C	23.00	-27.67%	2	18	05-26	AVAV280121C00490000
480 C	11.80	-26.39%	1	9	06-25	AVAV280121C00480000
470 C	71.10	-23.09%	1	3	01-27	AVAV280121C00470000
460 C	14.94	-42.76%	1	14	07-14	AVAV280121C00460000
450 C	23.00	-29.79%	1	50	06-30	AVAV280121C00450000
440 C	15.70	-20.06%	1	40	07-13	AVAV280121C00440000
430 C	30.00	-53.11%	2	17	04-17	AVAV280121C00430000
420 C	16.25	-10.22%	1	24	07-13	AVAV280121C00420000
410 C	35.00	+104.92%	2	89	07-02	AVAV280121C00410000
400 C	16.20	-21.17%	3	357	07-21	AVAV280121C00400000
390 C	30.00	-24.53%	1	37	06-15	AVAV280121C00390000
380 C	21.79	-5.67%	11	73	07-09	AVAV280121C00380000
370 C	22.13	-8.55%	9	32	06-23	AVAV280121C00370000
360 C	28.00	+51.02%	1	85	07-08	AVAV280121C00360000
350 C	21.90	-47.23%	1	72	07-17	AVAV280121C00350000
340 C	23.01	-59.38%	4	18	07-10	AVAV280121C00340000
330 C	23.80	-4.80%	1	101	07-21	AVAV280121C00330000
320 C	21.90	-6.45%	4	20	07-20	AVAV280121C00320000
310 C	44.00	+36.65%	1	25	07-02	AVAV280121C00310000
300 C	23.65	-8.55%	5	81	07-20	AVAV280121C00300000
290 C	27.16	-3.76%	1	34	07-16	AVAV280121C00290000
280 C	34.00	-10.24%	1	81	07-08	AVAV280121C00280000
270 C	34.10	-16.42%	54	84	07-08	AVAV280121C00270000
260 C	31.75	-37.68%	5	28	07-10	AVAV280121C00260000
250 C	34.00	+2.41%	5	112	07-21	AVAV280121C00250000
240 C	37.65	-16.28%	20	58	07-09	AVAV280121C00240000
230 C	35.32	-1.89%	16	45	07-20	AVAV280121C00230000
220 C	39.31	+6.24%	1	52	07-21	AVAV280121C00220000
210 C	37.00	-12.92%	1	62	07-20	AVAV280121C00210000
200 C	42.80	+8.91%	14	138	07-21	AVAV280121C00200000
195 C	39.45	-4.01%	5	29	07-20	AVAV280121C00195000
190 C	40.50	-1.24%	1	62	07-20	AVAV280121C00190000
185 C	46.11	+6.88%	20	37	07-16	AVAV280121C00185000
180 C	43.00	-5.49%	9	41	07-20	AVAV280121C00180000
175 C	44.05	-6.28%	1	41	07-20	AVAV280121C00175000
170 C	47.50	-0.63%	1	90	07-20	AVAV280121C00170000
165 C	52.00	-20.12%	1	60	07-09	AVAV280121C00165000
160 C	51.00	-2.30%	4	103	07-13	AVAV280121C00160000
155 C	51.50	-21.73%	1	18	07-14	AVAV280121C00155000
150 C	56.50	+0.71%	3	118	07-21	AVAV280121C00150000
145 C	58.60	+2.45%	6	22	07-21	AVAV280121C00145000
140 C	60.15	+6.93%	1	38	07-21	AVAV280121C00140000
135 C	62.50	+8.06%	3	40	07-21	AVAV280121C00135000
130 C	62.51	+2.64%	1	26	07-17	AVAV280121C00130000
125 C	66.05	-15.75%	2	16	07-10	AVAV280121C00125000
120 C	66.20	-2.76%	1	11	07-17	AVAV280121C00120000
115 C	89.20	+37.23%	10	4	06-30	AVAV280121C00115000
110 C	68.90	+6.00%	1	5	07-16	AVAV280121C00110000
105 C	84.91	-7.71%	1	7	06-30	AVAV280121C00105000
100 C	74.00	0.00%	1	50	07-21	AVAV280121C00100000
95 C	81.45	-10.05%	3	5	07-09	AVAV280121C00095000
90 C	73.40	-14.26%	2	3	06-25	AVAV280121C00090000
85 C	86.60	-11.25%	1	14	07-16	AVAV280121C00085000
80 C	86.20	-14.78%	1	3	07-10	AVAV280121C00080000
75 C	89.20	+1.31%	1	12	07-21	AVAV280121C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	425.50	+5.45%	5	5	03-30	AVAV280121P00600000
580 P	0	0%	0			AVAV280121P00580000
560 P	0	0%	0			AVAV280121P00560000
540 P	229.40	0%	1	1	10-08	AVAV280121P00540000
520 P	214.50	0%	7	6	10-08	AVAV280121P00520000
510 P	214.50	+3.87%	1	5	10-15	AVAV280121P00510000
500 P	337.75	+2.75%	6	6	06-30	AVAV280121P00500000
490 P	0	0%	0			AVAV280121P00490000
480 P	0	0%	0			AVAV280121P00480000
470 P	178.47	0%	1	1	10-08	AVAV280121P00470000
460 P	172.00	0%	1	1	10-08	AVAV280121P00460000
450 P	183.16	+10.34%	2	8	01-20	AVAV280121P00450000
440 P	158.70	0%	1	1	10-08	AVAV280121P00440000
430 P	163.65	-4.41%	32	32	10-01	AVAV280121P00430000
420 P	247.25	+68.66%	3	5	03-31	AVAV280121P00420000
410 P	272.00	-1.65%	1	2	07-15	AVAV280121P00410000
400 P	252.88	+38.65%	1	11	06-22	AVAV280121P00400000
390 P	114.22	-9.92%	4	1	01-16	AVAV280121P00390000
380 P	120.75	-10.79%	3	6	01-13	AVAV280121P00380000
370 P	160.00	+39.68%	303	253	02-24	AVAV280121P00370000
360 P	191.65	+26.81%	1	39	05-29	AVAV280121P00360000
350 P	220.07	+19.92%	2	15	06-25	AVAV280121P00350000
340 P	128.54	+50.96%	5	5	01-30	AVAV280121P00340000
330 P	201.84	+32.35%	3	11	06-25	AVAV280121P00330000
320 P	164.44	+61.06%	2	16	03-31	AVAV280121P00320000
310 P	100.20	+4.16%	1	27	01-29	AVAV280121P00310000
300 P	162.38	+3.36%	1	22	06-22	AVAV280121P00300000
290 P	127.50	-0.39%	30	25	03-16	AVAV280121P00290000
280 P	148.69	-4.84%	1	38	07-09	AVAV280121P00280000
270 P	140.07	+8.16%	1	7	07-09	AVAV280121P00270000
260 P	131.70	+6.08%	1	41	07-09	AVAV280121P00260000
250 P	125.85	-0.10%	1	23	07-17	AVAV280121P00250000
240 P	119.35	+11.54%	1	62	07-15	AVAV280121P00240000
230 P	110.50	-0.67%	1	18	07-13	AVAV280121P00230000
220 P	92.40	+16.27%	1	14	06-09	AVAV280121P00220000
210 P	92.10	+25.85%	6	23	06-22	AVAV280121P00210000
200 P	86.04	+2.55%	15	147	07-10	AVAV280121P00200000
195 P	82.27	+15.86%	1	20	07-15	AVAV280121P00195000
190 P	67.40	+2.73%	1	12	07-07	AVAV280121P00190000
185 P	73.80	+12.72%	1	12	07-17	AVAV280121P00185000
180 P	69.73	+25.53%	7	114	07-16	AVAV280121P00180000
175 P	60.00	-1.48%	7	86	07-07	AVAV280121P00175000
170 P	52.90	+0.90%	11	14	07-06	AVAV280121P00170000
165 P	51.36	+3.13%	10	20	07-07	AVAV280121P00165000
160 P	57.29	+21.89%	1	118	07-20	AVAV280121P00160000
155 P	54.14	+0.80%	1	10	07-10	AVAV280121P00155000
150 P	46.60	+7.37%	2	65	07-08	AVAV280121P00150000
145 P	46.79	-0.87%	1	27	07-10	AVAV280121P00145000
140 P	45.09	+5.23%	11	76	07-20	AVAV280121P00140000
135 P	41.05	+26.50%	1	16	07-13	AVAV280121P00135000
130 P	38.10	-1.01%	1	61	07-17	AVAV280121P00130000
125 P	28.95	-5.08%	1	37	05-26	AVAV280121P00125000
120 P	24.50	-26.87%	3	4	07-02	AVAV280121P00120000
115 P	29.70	-4.19%	1	4	07-13	AVAV280121P00115000
110 P	27.84	+35.80%	1	9	07-15	AVAV280121P00110000
105 P	23.00	-6.35%	1	70	07-21	AVAV280121P00105000
100 P	21.64	+3.00%	10	76	07-21	AVAV280121P00100000
95 P	14.79	-13.05%	4	4	04-30	AVAV280121P00095000
90 P	16.65	+23.33%	1	50	07-15	AVAV280121P00090000
85 P	12.00	-10.45%	1	12	07-06	AVAV280121P00085000
80 P	12.30	+4.24%	2	6	07-15	AVAV280121P00080000
75 P	11.41	+1.88%	1	4	07-20	AVAV280121P00075000

document.getElementById("HrSH1G").onerror = function(){this.style.display='none';}; .dark-mode .b0PL4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0PL4j{ color: #333333; background-color: white; border: 2px solid #333333; }AVAVAeroVironment, Inc.stock NASDAQ

AVAV Jan 21, 2028 Exp. - Open Interest by Strike

AVAV Jan 21, 2028 Exp. - Max Pain @ $200.00

AVAV
AeroVironment, Inc.
stock NASDAQ