AVAV Option Chain
Data as of EOD Aug 26, 2025|OI data as of EOD Aug 25, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 84.30 | 88.10 | 0 | 0 | 160.00 | 0.00 | 0.00 | 2.15 | 0 | 0 |
| 0.00 | 79.20 | 83.10 | 0 | 0 | 165.00 | 0.00 | 0.00 | 2.10 | 0 | 0 |
| 0.00 | 74.30 | 78.10 | 0 | 0 | 170.00 | 0.00 | 0.00 | 2.15 | 0 | 0 |
| 0.00 | 69.30 | 73.10 | 0 | 0 | 175.00 | 0.00 | 0.00 | 2.10 | 0 | 0 |
| 65.41 | 64.20 | 68.10 | 0 | 1 | 180.00 | 0.00 | 0.00 | 2.15 | 0 | 0 |
| 0.00 | 59.30 | 62.90 | 0 | 0 | 185.00 | 0.51 | 0.00 | 2.15 | 0 | 1 |
| 0.00 | 54.30 | 58.10 | 0 | 0 | 190.00 | 0.67 | 0.00 | 1.35 | 0 | 3 |
| 58.50 | 49.20 | 53.10 | 0 | 0 | 195.00 | 0.40 | 0.00 | 0.25 | 0 | 6 |
| 0.00 | 44.40 | 48.10 | 0 | 0 | 200.00 | 0.40 | 0.00 | 2.15 | 0 | 47 |
| 0.00 | 41.70 | 45.50 | 0 | 0 | 202.50 | 0.00 | 0.00 | 2.15 | 0 | 0 |
| 0.00 | 39.10 | 43.00 | 0 | 0 | 205.00 | 0.47 | 0.00 | 2.15 | 0 | 8 |
| 0.00 | 36.70 | 40.50 | 0 | 0 | 207.50 | 0.10 | 0.00 | 0.40 | 0 | 3 |
| 31.88 | 34.40 | 37.90 | 0 | 40 | 210.00 | 0.27 | 0.00 | 0.20 | 0 | 1,266 |
| 0.00 | 31.80 | 35.60 | 0 | 0 | 212.50 | 0.10 | 0.00 | 0.45 | 0 | 9 |
| 33.70 | 29.30 | 33.20 | 0 | 3 | 215.00 | 0.10 | 0.00 | 2.20 | 0 | 21 |
| 0.00 | 26.90 | 30.60 | 0 | 0 | 217.50 | 0.41 | 0.00 | 2.25 | 0 | 1 |
| 15.90 | 24.30 | 28.30 | 0 | 22 | 220.00 | 0.07 | 0.00 | 0.20 | 4 | 50 |
| 13.95 | 21.90 | 25.70 | 0 | 3 | 222.50 | 2.20 | 0.00 | 2.00 | 0 | 1 |
| 0.00 | 19.50 | 23.30 | 0 | 0 | 225.00 | 0.60 | 0.05 | 0.45 | 0 | 47 |
| 18.90 | 17.80 | 21.00 | 1 | 1 | 227.50 | 1.23 | 0.00 | 2.55 | 0 | 73 |
| 14.50 | 14.70 | 18.50 | 7 | 14 | 230.00 | 0.65 | 0.10 | 0.65 | 4 | 178 |
| 13.94 | 14.00 | 16.30 | 1 | 207 | 232.50 | 0.91 | 0.20 | 2.00 | 3 | 80 |
| 9.22 | 11.80 | 14.10 | 0 | 14 | 235.00 | 1.27 | 0.65 | 1.70 | 2 | 72 |
| 11.25 | 9.70 | 10.80 | 8 | 71 | 237.50 | 1.55 | 1.10 | 2.40 | 3 | 65 |
| 10.00 | 7.80 | 8.80 | 10 | 98 | 240.00 | 2.20 | 1.75 | 4.00 | 6 | 142 |
| 7.30 | 6.10 | 8.40 | 0 | 24 | 242.50 | 2.65 | 2.55 | 2.90 | 159 | 59 |
| 5.00 | 4.60 | 5.40 | 8 | 148 | 245.00 | 4.37 | 3.70 | 5.90 | 9 | 303 |
| 4.83 | 3.30 | 4.60 | 20 | 131 | 247.50 | 5.70 | 5.10 | 5.80 | 1 | 97 |
| 3.00 | 2.80 | 4.20 | 93 | 148 | 250.00 | 7.47 | 6.20 | 8.90 | 12 | 275 |
| 2.67 | 1.85 | 4.60 | 15 | 141 | 252.50 | 10.76 | 8.10 | 10.30 | 0 | 3 |
| 1.75 | 1.35 | 3.80 | 14 | 52 | 255.00 | 11.80 | 9.00 | 12.70 | 2 | 18 |
| 1.15 | 0.90 | 1.40 | 13 | 96 | 257.50 | 13.65 | 12.10 | 14.70 | 0 | 2 |
| 1.30 | 0.65 | 1.20 | 5 | 51 | 260.00 | 15.50 | 13.80 | 15.90 | 33 | 67 |
| 1.35 | 0.45 | 1.65 | 0 | 24 | 262.50 | 0.00 | 16.30 | 19.00 | 0 | 0 |
| 0.42 | 0.35 | 1.25 | 1 | 29 | 265.00 | 10.50 | 17.40 | 21.40 | 0 | 2 |
| 0.70 | 0.00 | 2.05 | 0 | 20 | 267.50 | 0.00 | 19.90 | 23.80 | 0 | 0 |
| 0.65 | 0.15 | 0.90 | 15 | 55 | 270.00 | 27.00 | 22.40 | 26.20 | 0 | 60 |
| 0.45 | 0.00 | 2.35 | 1 | 3 | 272.50 | 0.00 | 24.80 | 28.70 | 0 | 0 |
| 0.35 | 0.00 | 0.90 | 1 | 39 | 275.00 | 17.40 | 27.10 | 30.90 | 0 | 1 |
| 0.51 | 0.00 | 2.25 | 0 | 5 | 277.50 | 0.00 | 29.80 | 33.60 | 0 | 0 |
| 0.29 | 0.00 | 2.25 | 0 | 43 | 280.00 | 34.69 | 32.20 | 36.10 | 0 | 1 |
| 1.35 | 0.00 | 2.25 | 0 | 2 | 282.50 | 0.00 | 34.70 | 38.40 | 0 | 0 |
| 0.15 | 0.00 | 0.15 | 2 | 10 | 285.00 | 0.00 | 37.20 | 41.00 | 0 | 0 |
| 0.38 | 0.00 | 2.20 | 0 | 1 | 287.50 | 46.00 | 39.70 | 43.60 | 0 | 1 |
| 0.20 | 0.00 | 1.40 | 0 | 16 | 290.00 | 38.22 | 42.20 | 46.10 | 0 | 0 |
| 0.00 | 0.00 | 2.20 | 0 | 0 | 292.50 | 0.00 | 44.70 | 48.30 | 0 | 0 |
| 0.55 | 0.00 | 2.15 | 0 | 72 | 295.00 | 42.84 | 47.20 | 51.10 | 0 | 0 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 297.50 | 0.00 | 49.70 | 53.30 | 0 | 0 |
| 0.28 | 0.00 | 0.30 | 1 | 29 | 300.00 | 48.18 | 52.20 | 55.90 | 0 | 0 |
| 0.00 | 0.00 | 1.55 | 0 | 0 | 302.50 | 0.00 | 54.70 | 58.60 | 0 | 0 |
| 0.33 | 0.00 | 1.40 | 0 | 6 | 305.00 | 63.40 | 57.20 | 60.90 | 0 | 1 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 307.50 | 0.00 | 59.70 | 63.30 | 0 | 0 |
| 0.19 | 0.00 | 1.95 | 0 | 3 | 310.00 | 0.00 | 62.20 | 66.10 | 0 | 0 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 312.50 | 0.00 | 64.70 | 68.30 | 0 | 0 |
| 1.60 | 0.00 | 2.15 | 0 | 3 | 315.00 | 0.00 | 67.20 | 71.10 | 0 | 0 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 320.00 | 0.00 | 72.60 | 75.80 | 0 | 0 |
| 0.75 | 0.00 | 2.15 | 0 | 1 | 325.00 | 0.00 | 77.20 | 80.80 | 0 | 0 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 330.00 | 59.20 | 82.20 | 86.10 | 0 | 0 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 335.00 | 0.00 | 87.20 | 90.80 | 0 | 0 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 340.00 | 0.00 | 92.20 | 95.80 | 0 | 0 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 345.00 | 0.00 | 97.20 | 100.80 | 0 | 0 |
| 0.10 | 0.00 | 2.15 | 0 | 5 | 350.00 | 0.00 | 102.20 | 105.80 | 0 | 0 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 355.00 | 0.00 | 107.20 | 110.80 | 0 | 0 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 360.00 | 0.00 | 112.30 | 115.80 | 0 | 0 |
| 0.05 | 0.00 | 2.10 | 0 | 5 | 365.00 | 0.00 | 117.30 | 120.80 | 0 | 0 |
| 0.10 | 0.00 | 2.15 | 0 | 45 | 370.00 | 106.80 | 122.30 | 125.80 | 0 | 0 |