Go Pro
→ Porter flew 3,300 miles to investigate this system (From Porter & Company) (Ad)tc pixel Free AVAV Stock Alerts

AeroVironment (AVAV) Options Chain & Prices

AeroVironment logo
$186.73 +15.61 (+9.12%)
Closing price 08/7/2026 04:00 PM Eastern
Extended Trading
$187.50 +0.77 (+0.41%)
As of 08/7/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

AVAV Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2026$150.00$0.149Put3071948
(+6)		77.18%
(+4.00%)		-0.02029513
8/14/2026$150.00$36.076Call6 - - 51
(+3)		77.18%
(+4.00%)		0.9817615
8/14/2026$152.50$0.201Put4131
(+0)		75.69%
(+3.35%)		-0.0268883
8/14/2026$152.50$33.623Call11 - 1
(+0)		75.69%
(+3.35%)		0.9752821
8/14/2026$155.00$0.271Put67332731
(+13)		74.29%
(+2.68%)		-0.03539715
8/14/2026$155.00$31.188Call85473714
(+0)		74.28%
(+2.66%)		0.96675813
8/14/2026$157.50$0.367Put1911333
(+30)		72.96%
(+1.95%)		-0.046616
8/14/2026$157.50$28.778Call53842122
(+1)		72.96%
(+1.95%)		0.9556257
8/14/2026$160.00$0.494Put3416436
(+10)		71.75%
(+1.21%)		-0.06086811
8/14/2026$160.00$26.399Call35 - - 60
(-19)		71.75%
(+1.21%)		0.9413316
8/14/2026$162.50$0.664Put181125
(+4)		70.65%
(+0.46%)		-0.0789065
8/14/2026$162.50$24.062Call1 - - 9
(-1)		70.65%
(+0.46%)		0.9232121
8/14/2026$165.00$0.887Put71588104
(+5)		69.67%
(-0.29%)		-0.10139219
8/14/2026$165.00$21.779Call1268421234
(-4)		69.67%
(-0.29%)		0.90060115
8/14/2026$167.50$1.178Put114324
(+0)		68.82%
(-1.05%)		-0.1289467
8/14/2026$167.50$19.566Call7 - 188
(-9)		68.82%
(-1.05%)		0.872875
8/14/2026$170.00$1.554Put3262326
(+6)		68.11%
(-1.78%)		-0.16203211
8/14/2026$170.00$17.436Call304 - 210
(+8)		68.11%
(-1.78%)		0.8395819
8/14/2026$172.50$2.031Put6116
(+5)		67.56%
(-2.47%)		-0.200855
8/14/2026$172.50$15.408Call42 - 276
(+22)		67.56%
(-2.47%)		0.8005337
8/14/2026$175.00$2.627Put2271119
(+1)		67.16%
(-3.12%)		-0.2452447
8/14/2026$175.00$13.499Call55131151
(+14)		67.16%
(-3.12%)		0.75589826
8/14/2026$177.50$3.358Put116 - 0
(+0)		66.92%
(-3.71%)		-0.2946354
8/14/2026$177.50$11.726Call95237
(+12)		66.92%
(-3.71%)		0.7062566
8/14/2026$180.00$4.238Put11 - 46
(+0)		66.85%
(-4.23%)		-0.3480221
8/14/2026$180.00$10.103Call147926143
(+51)		66.85%
(-4.23%)		0.6526264
8/14/2026$182.50$5.275Put2 - - 0
(+0)		66.94%
(-4.67%)		-0.4040511
8/14/2026$182.50$8.638Call40430
(+0)		66.94%
(-4.67%)		0.59634619
8/14/2026$185.00$6.474Put7127
(+0)		67.18%
(-5.03%)		-0.4611593
8/14/2026$185.00$7.335Call176743080
(+9)		67.18%
(-5.03%)		0.53899473
8/14/2026$187.50$6.191Call115781
(+0)		67.56%
(-5.32%)		0.48215328
8/14/2026$190.00$5.200Call1655950121
(+21)		68.22%
(-5.39%)		0.42726582
8/14/2026$192.50$4.353Call113519
(+3)		68.71%
(-5.66%)		0.3755319
8/14/2026$195.00$3.634Call2211976
(+0)		69.44%
(-5.74%)		0.32775914
8/14/2026$197.50$3.029Call21 - 3
(+0)		70.26%
(-5.76%)		0.2844042
8/14/2026$200.00$2.523Call176659346
(+2)		71.16%
(-5.73%)		0.2456566
8/14/2026$202.50$2.103Call828029
(+0)		72.12%
(-5.66%)		0.2114928
8/14/2026$205.00$1.754Call231412
(+10)		73.13%
(-5.56%)		0.18162417
8/14/2026$207.50$1.465Call2 - 10
(+0)		74.19%
(-5.43%)		0.155742
8/14/2026$210.00$1.226Call777029
(+0)		75.27%
(-5.28%)		0.13345714
A letter from Shannon Stansberry (Ad)

Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down year in nearly two decades and total gains of almost 2,000% - his immediate reaction was disbelief. It took a trusted friend's personal vouching for Emmet Savage and a face-to-face trip to Ireland to change his mind. The full documentary, Investigating Project Prophet, is now live.tc pixel

Watch the full story and see the verified track record for yourself
8/14/2026$220.00$0.617Call38 - 113
(+3)		79.82%
(-4.52%)		0.07220715
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:AVAV) was last updated on 8/9/2026 by MarketBeat.com Staff.
From Our Partners
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel